Australian Sharemarket: Tables

Tables 1
Friday 18 January 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, January 17, 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 3.32 3.26 ABP Abacus Prop Grp .......... 3.26 -5 7388 3.26 3.27 18.25 2.31 3.18 5.60 42.18 7.7 1.40 .775 .905 .895 KAR Karoon Energy ............. .90 -1 1846 .90 .905 - - - - -74.03 -
1.71 .83 1.27 1.235 AX1 Accent Grp .................. 1.255 +2 7743 1.245 1.255 6.75 f 1.22 .09 5.38 8.23 15.2 2.48 .825 1.17 1.15 KDR Kidman Res ................. 1.165 +1 6923 1.155 1.165 - - - - -2.73 -
7.07 4.17 4.60 4.45 ABC Adelaide Brighton........... 4.50 +7 26428 4.49 4.50 21.00 f 1.44 1.43 4.67 30.30 14.9 10.00 2.61 3.97 3.37 KGN Kogan Com.................. 3.97 +72 41072 3.92 3.97 13.00 f 1.16 .44 3.27 15.10 26.3
23.00 5.26 14.45 14.06 APT Afterpay Touch .............. 14.25 +33 17395 14.25 14.26 - - .51 - -4.00 - 21.73 11.03 12.13 11.88 LLC Lendlease Grp ............. 11.91 -15 15871 11.91 11.92 69.00 1.99 8.70 5.79 137.00 8.7
23.96 17.44 20.82 20.57 AGL AGL Energy.................. 20.70 -42 20186 20.69 20.73 117.00 p 2.07 7.81 5.65 242.00 8.6 9.05 6.50 7.19 7.03 LNK Link Admin Hldg ............ 7.10 +1 13049 7.10 7.12 20.50 f 1.39 -.94 2.89 28.56 24.9
9.40 6.31 7.20 7.03 ALQ ALS........................... 7.09 +2 9749 7.08 7.09 20.00 p 1.48 .20 2.82 29.63 23.9 .875 .385 .58 .55 LNG Liquefied Natural............ .56 -1.5 5621 .55 .56 - - .11 - -4.40 -
30.51 13.79 23.84 23.26 ALU Altium ........................ 23.59 -7 3266 23.59 23.60 27.00 1.45 1.08 1.14 39.05 60.4 12.53 5.62 6.77 6.61 LOV Lovisa Hldgs ................ 6.75 +16 2289 6.75 6.76 27.00 f 1.27 .40 4.00 34.24 19.7
.487 .135 .165 .155 AJM Altura Min.................... .155 -1 17274 .155 .16 - - - - -.74 - 2.96 1.48 1.675 1.615 LYC Lynas......................... 1.65 +.5 37864 1.645 1.65 - - - - 8.84 18.7
3.20 2.12 2.38 2.32 AWC Alumina ...................... 2.36 +7 81970 2.36 2.37 23.63 f .95 .87 10.01 22.41 10.5 1.76 .79 .965 .945 MLD MACA........................ .965 +3 2052 .96 .965 6.50 f 1.39 1.19 6.74 9.06 10.7
1.235 .82 .965 .925 AMA AMA Grp..................... .945 -1 5997 .935 .96 2.50 f 1.17 -.06 2.65 2.93 32.3 129.87 96.82 118.35 116.74 MQG Macq Grp.................... 117.18 +118 7630 117.18 117.28 535.00 p 1.45 43.07 4.57 776.10 15.1
2.25 .70 1.025 1.00 AYS Amaysim Au ................. 1.015 +1 685 1.00 1.015 -f - -.69 - 1.30 78.1 29.52 21.80 27.95 27.44 MFG Magellan Fin Grp............ 27.76 +33 4330 27.76 27.77 134.50 f .91 2.92 4.85 122.00 22.8
15.37 12.665 13.46 13.32 AMC Amcor........................ 13.36 -4 26995 13.36 13.38 58.82 1.44 -1.68 4.40 84.70 15.8 1.425 .61 .815 .787 MYX Mayne Pharma .............. .80 -.5 54777 .795 .80 - - .12 - -9.16 -
5.47 2.24 2.635 2.56 AMP AMP.......................... 2.62 +6 87838 2.62 2.63 24.50 p .73 1.30 9.35 18.00 14.6 18.65 12.86 14.49 14.12 MMS McMillan Shakespr ......... 14.36 +20 1702 14.35 14.36 73.00 f .83 2.01 5.08 60.90 23.6
29.64 21.07 23.11 22.76 ANN Ansell ........................ 22.96 +1 5228 22.95 22.96 60.01 7.59 4.82 2.61 455.67 5.0 3.39 2.29 2.66 2.62 MPL Medibank Private ........... 2.65 - 74702 2.64 2.65 12.70 f 1.28 .54 4.79 16.20 16.4
30.39 22.98 26.10 25.80 ANZ ANZ Banking Grp ........... 25.94 +19 47732 25.93 25.94 160.00 f 1.39 18.47 6.17 221.60 11.7 4.56 3.03 4.15 3.87 MP1 Megaport .................... 3.93 +12 2242 3.92 3.93 - - .60 - -23.00 -
10.29 7.59 9.00 8.89 APA APA Grp...................... 8.95 -6 21996 8.95 8.97 45.50 .51 -.04 5.08 23.30 38.4 2.47 1.015 1.385 1.295 MSB Mesoblast ................... 1.30 -5 9893 1.30 1.31 - - .07 - -10.26 -
16.00 7.96 15.01 14.72 APX Appen........................ 14.85 -3 5116 14.85 14.86 7.00 f 2.78 -.08 .47 19.45 76.3 1.165 .365 .442 .427 MLX Metals X...................... .43 - 6444 .43 .435 - - .28 - -4.30 -
23.94 14.55 15.94 15.68 ARB ARB .......................... 15.80 -3 1640 15.79 15.80 37.00 f 1.74 3.50 2.34 64.30 24.6 3.73 2.25 2.43 2.33 MTS Metcash ..................... 2.41 +4 50014 2.41 2.42 13.50 f - .46 5.60 -14.70 -
1.635 1.38 1.455 1.405 ALG Ardent Leisure............... 1.445 +2.5 6162 1.44 1.445 - - - - - - 20.70 12.39 16.20 15.86 MIN Mineral Resources.......... 15.89 -16 7099 15.88 15.90 65.00 f 2.24 6.58 4.09 145.30 10.9
2.68 2.12 2.49 2.44 ARF Arena REIT................... 2.47 +1 678 2.46 2.47 13.15 1.85 1.97 5.32 24.33 10.2 2.53 2.005 2.32 2.29 MGR Mirvac Grp................... 2.30 - 105890 2.29 2.30 11.30 2.60 2.31 4.91 29.40 7.8
33.06 20.66 23.99 23.50 ALL Aristocrat Leisure ........... 23.53 -37 16931 23.53 23.55 46.00 f 1.85 -3.39 1.95 85.00 27.7 18.86 12.51 14.72 14.45 MND Monadelphous Grp......... 14.62 +7 1232 14.61 14.62 62.00 f 1.23 4.16 4.24 76.11 19.2
3.72 1.81 1.92 1.89 ARQ ARQ Grp ..................... 1.92 +3 610 1.875 1.92 7.00 f .39 -.76 3.65 2.75 69.8 1.405 .882 .95 .94 MVF Monash IVF Grp............. .94 -.5 3294 .935 .945 6.00 f 1.52 -.38 6.38 9.10 10.3
1.63 .62 .925 .88 AHY Asaleo Care ................. .90 -.5 3723 .90 .905 6.00 p - - 6.67 -13.30 - 2.31 1.50 1.73 1.645 MNY Money3 ...................... 1.72 +6 3533 1.715 1.72 9.50 f 2.10 1.14 5.52 19.91 8.6
68.91 53.40 63.72 63.01 ASX ASX........................... 63.28 +17 2628 63.20 63.29 216.30 f 1.06 7.79 3.42 230.00 27.5 .677 .345 .40 .395 MYR Myer Hldgs .................. .395 -.5 4293 .395 .40 2.00 f - .19 5.06 -59.20 -
7.26 5.18 6.44 6.22 ALX Atlas Arteria ................. 6.27 -3 16223 6.26 6.28 24.00 .29 -.22 3.83 6.96 90.1 3.69 2.72 3.38 3.365 MYO MYOB Grp................... 3.37 - 23530 3.37 3.38 11.50 .84 -.78 3.41 9.65 34.9
7.11 5.71 6.97 6.84 AIA Auckland Intl Airport........ 6.90 +5 681 6.90 6.92 20.14 2.47 4.34 2.92 49.81 13.9 5.19 4.30 4.56 4.50 MYS MyState...................... 4.54 +1 271 4.52 4.54 28.75 f 1.22 2.54 6.33 34.97 13.0
.83 .27 .79 .775 AMI Aurelia Metals ............... .79 - 18944 .785 .79 - - .21 - 15.50 5.1 3.86 2.26 3.08 3.00 NAN Nanosonics................. 3.03 -6 6249 3.02 3.03 - - .26 - 1.92 157.8
4.85 3.90 4.46 4.385 AZJ Aurizon Hldgs ............... 4.39 -1 59654 4.39 4.40 27.10 p .89 2.30 6.17 23.99 18.3 30.64 22.52 24.96 24.73 NAB National Aust Bank ......... 24.81 +1 34973 24.81 24.83 198.00 f 1.02 16.09 7.98 201.29 12.3
2.904 1.042 1.31 1.275 ASL Ausdrill....................... 1.30 +2.5 33740 1.295 1.30 5.00 f 3.48 2.14 3.85 17.40 7.5 1.865 1.419 1.755 1.74 NSR Natl Storage REIT........... 1.745 - 11971 1.74 1.745 9.40 .04 1.51 5.39 .33 528.8
1.772 1.505 1.63 1.60 AST AusNet Services ............ 1.615 +.5 47506 1.615 1.62 9.48 p .79 .83 5.87 7.46 21.6 6.24 2.71 3.22 2.87 NGI Navigator Global ............ 2.88 -18 10209 2.88 2.91 21.34 - 48.42 7.41 -10.89 -
1.445 1.065 1.105 1.092 AAC Aust Agricult Co............. 1.095 -.5 3819 1.095 1.10 - - 1.50 - -22.39 - 5.65 3.87 5.63 5.57 NVT Navitas....................... 5.60 +3 28805 5.59 5.60 17.40 p - -1.04 3.11 -15.60 -
1.945 1.227 1.44 1.402 API Aust Pharmaceutical ....... 1.425 +2.5 23797 1.425 1.43 7.50 f 1.31 .47 5.26 9.80 14.5
2.08 1.55 2.07 2.00 ASB Austal ........................ 2.07 +6 6970 2.06 2.07 5.00 2.26 1.52 2.42 11.30 18.3 2.01 ▲ .66 2.01 1.94 NEA Nearmap..................... 1.95 - 20642 1.945 1.955 - - - - -2.84 -
3.87 1.39 1.555 1.46 AHG Automotive Hldgs........... 1.54 +4 14010 1.535 1.54 16.30 f .60 .72 10.58 9.80 15.7 9.99 5.61 7.97 7.76 NWL Netwealth Grp............... 7.86 +10 2631 7.84 7.89 -f - .28 - 8.96 87.7
2.33 1.905 2.12 2.07 AVN Aventus Grp ................. 2.07 -4 1733 2.07 2.10 16.37 1.68 2.38 7.91 27.50 7.5 1.475 .62 .73 .705 NCZ NEW Century Res........... .71 -.5 6937 .71 .72 - - - - -32.32 -
2.77 1.50 1.61 1.575 AOG Aveo Grp..................... 1.595 +.5 8258 1.59 1.595 9.00 7.03 3.92 5.64 63.30 2.5 4.04 1.935 3.655 3.60 NHC New Hope Corp............. 3.63 +8 16971 3.62 3.63 8.00 f 2.25 2.20 2.20 18.00 20.2
13.00 9.10 10.42 10.29 BOQ Bank of Qld ................. 10.37 +3 12887 10.37 10.38 76.00 f 1.13 7.50 7.33 85.50 12.1 23.94 18.575 23.78 23.50 NCM Newcrest Min ............... 23.70 +26 29200 23.69 23.71 24.73 f 1.44 13.07 1.04 35.58 66.6
7.85 5.42 6.09 6.00 BAP Bapcor ....................... 6.02 - 12253 6.02 6.04 15.50 f 2.19 -.19 2.57 33.90 17.8 22.62 15.98 17.49 17.36 NWS News Corp .................. 17.44 +5 1354 17.44 17.45 18.99 - 6.01 1.09 -351.78 -
2.26 1.15 1.68 1.645 BPT Beach Energy ............... 1.66 +2 67638 1.655 1.66 2.00 f 4.58 .81 1.20 9.16 18.1 8.19 5.26 6.68 6.46 NXT NEXTDC ..................... 6.54 -7 10001 6.54 6.55 - - 2.57 - 2.25 290.7
8.15 4.71 5.00 4.94 BGA Bega Cheese ................ 4.97 -3 17134 4.96 4.97 11.00 f 1.42 1.19 2.21 15.60 31.9 7.20 4.64 5.37 5.16 NHF NIB Hldgs.................... 5.21 -15 10906 5.20 5.21 20.00 f 1.47 .53 3.84 29.40 17.7
23.07 6.71 7.55 7.28 BAL Bellamys Aust ............... 7.51 +20 16556 7.51 7.52 -f - 1.48 - 39.20 19.2 7.34 4.80 5.05 4.95 NCK Nick Scali .................... 5.00 +1 1185 4.99 5.02 40.00 f 1.26 1.00 8.00 50.60 9.9
11.985 9.75 11.185 11.02 BEN Bendigo&Adelaide Bk ...... 11.14 +7 13745 11.13 11.14 70.00 f 1.28 8.16 6.28 89.90 12.4 2.665 1.305 1.63 1.55 NEC Nine Entertainment ......... 1.58 +1.5 116457 1.58 1.585 10.00 f 2.40 .23 6.33 24.00 6.6
35.68 28.13 33.045 32.77 BHP BHP Grp ..................... 32.87 -6 52480 32.87 32.88 159.13 f .59 15.22 4.84 94.17 34.9 9.80 5.57 9.46 9.18 NST Northern Star................ 9.37 -2 28544 9.37 9.38 9.50 f 3.38 1.31 1.01 32.10 29.2
3.27 1.715 2.23 2.12 BIN Bingo Ind .................... 2.14 -4 25107 2.13 2.14 -f - .38 - 10.00 21.4 2.17 1.16 1.80 1.74 NWH NRW Hldgs .................. 1.755 -1.5 5872 1.755 1.77 2.00 f 5.80 .57 1.14 11.60 15.1
166.76 116.01 128.71 125.90 BKL Blackmores.................. 126.77 -150 298 126.48 126.77 305.00 f 1.33 6.46 2.41 406.40 31.2 9.445 5.31 6.49 6.29 NUF Nufarm....................... 6.33 -5 7942 6.32 6.34 11.00 - .86 1.74 -5.02 -
14.35 .70 .76 .735 BLA Blue Sky Alt Invest .......... .75 +1.5 2301 .75 .76 -f - 1.97 - -99.18 - 5.28 3.09 4.97 4.90 OGC OceanaGold Corp ......... 4.95 - 7524 4.94 4.97 2.98 14.04 - .60 41.84 11.8
19.00 10.56 12.17 11.82 BSL BlueScope Steel ............ 12.11 +23 20695 12.09 12.11 14.00 20.13 7.90 1.16 281.78 4.3 2.47 1.305 1.70 1.665 OFX OFX Grp ..................... 1.675 +1 697 1.665 1.68 5.64 f 1.46 .25 3.37 8.23 20.4
8.22 4.66 5.17 5.095 BLD Boral ......................... 5.14 +4 29841 5.14 5.15 26.50 p 1.42 1.99 5.16 37.62 13.7 9.265 6.70 7.71 7.575 OSH Oil Search.................... 7.64 +4 29333 7.63 7.64 9.83 2.18 3.07 1.29 21.44 35.6
11.75 8.58 10.64 10.56 BXB Brambles .................... 10.57 -1 25009 10.57 10.58 29.00 p 2.19 1.82 2.74 63.59 16.6 1.70 .95 1.345 1.322 OMH OM Hldgs.................... 1.34 +2 1871 1.33 1.345 3.00 8.95 .55 2.24 26.86 5.0
4.76 1.882 4.26 4.18 BVS Bravura Solution ............ 4.21 +5 6731 4.20 4.21 - - -.01 - 13.00 32.4 5.48 3.36 3.89 3.74 OML oOh! Media .................. 3.75 -12 12869 3.74 3.75 14.00 f 1.54 -.02 3.73 21.53 17.4
14.175 10.13 10.68 10.41 BRG Breville Grp .................. 10.49 -8 1223 10.48 10.49 33.00 p 1.36 1.31 3.15 45.00 23.3 20.36 16.02 17.60 17.40 ORI Orica ......................... 17.53 +8 7283 17.53 17.55 51.50 - 3.18 2.94 -12.70 -
17.69 13.96 16.04 15.71 BKW Brickworks .................. 15.85 -13 2966 15.84 15.85 54.00 f 2.18 .12 3.41 117.50 13.5 10.27 6.03 7.22 7.06 ORG Origin Energy................ 7.16 +4 49490 7.15 7.16 - - 3.68 - 12.40 57.7
3.76 2.87 3.70 3.64 BWP BWP Tr ....................... 3.66 +1 9703 3.65 3.66 17.96 1.59 2.85 4.91 28.50 12.8 7.44 2.91 3.34 3.21 ORE Orocobre .................... 3.25 - 7068 3.24 3.27 - - 2.61 - 1.12 290.2
7.95 1.345 1.495 1.43 BWX BWX.......................... 1.46 +.5 3712 1.46 1.465 7.45 f 2.28 .06 5.10 17.00 8.6 3.72 2.92 3.26 3.19 ORA Orora ......................... 3.21 -1 22588 3.21 3.22 12.50 p 1.42 .94 3.89 17.70 18.1
37.02 24.50 26.68 26.37 CTX Caltex Aust ................. 26.40 -5 5340 26.39 26.40 118.00 f 2.40 10.72 4.47 282.70 9.3 10.70 8.08 9.07 8.915 OZL OZ Min ....................... 9.01 +4 10979 9.00 9.01 22.00 f 4.23 8.94 2.44 93.10 9.7
1.482 .905 .985 .93 CDD Cardno....................... .985 +1 616 .93 .985 -f - .47 - -2.97 - 5.95 3.05 3.61 3.53 PGH Pact Grp Hldgs............. 3.61 +2 10368 3.59 3.61 23.00 p 1.02 - 6.37 23.40 15.4
16.45 10.56 11.85 11.66 CAR Carsales.com ............... 11.77 +13 8910 11.76 11.78 44.20 f 1.73 -1.33 3.76 76.30 15.4 11.435 7.37 7.69 7.59 PDL Pendal Grp .................. 7.62 +5 9336 7.62 7.64 52.00 p 1.31 1.24 6.82 68.30 11.2
6.64 4.52 4.65 4.62 CWP Cedar Woods Prop ......... 4.62 -1 688 4.62 4.65 30.00 f 1.80 4.44 6.49 53.90 8.6 55.10 29.70 33.06 32.14 PPT Perpetual .................... 32.98 +41 1374 32.93 32.98 275.00 f 1.11 6.68 8.34 305.00 10.8
2.993 2.385 2.77 2.75 CIP Centuria Ind REIT ........... 2.76 -1 952 2.76 2.77 18.90 2.15 2.56 6.85 40.60 6.8 .51 .327 .40 .385 PRU Perseus Min ................. .40 - 30961 .395 .40 - - .88 - -2.50 -
2.559 2.194 2.37 2.35 CMA Centuria Metropol .......... 2.35 -1 1503 2.35 2.37 17.93 2.09 2.49 7.63 37.40 6.3 1.125 .57 .715 .695 PLS Pilbara Min .................. .71 +1.5 35629 .705 .71 - - - - -1.19 -
14.07 9.00 9.31 9.08 CGF Challenger................... 9.29 +4 18462 9.28 9.30 35.50 f 1.52 4.81 3.82 54.00 17.2 8.60 3.96 5.05 4.87 PNI Pinnacle Invest.............. 4.89 -12 2174 4.89 4.92 11.60 f 1.25 .60 2.37 14.50 33.7
3.19 2.56 3.05 2.995 CQE Charter Hall Edu Tr.......... 3.02 -3 1459 3.02 3.04 15.55 2.61 2.78 5.15 40.51 7.5 8.72 4.44 4.75 4.61 PTM Platinum Asset .............. 4.64 -2 10294 4.63 4.64 32.00 f 1.01 .70 6.90 32.36 14.3
7.78 5.43 7.55 7.45 CHC Charter Hall Grp............. 7.47 -7 11162 7.46 7.47 32.70 p 1.64 3.82 4.38 53.70 13.9 .64 .445 .60 .585 PNV Polynovo..................... .59 -.5 3477 .59 .595 - - .04 - -.95 -
4.725 3.61 4.54 4.49 CQR Charter Hall Retail .......... 4.51 +1 9543 4.50 4.51 28.48 1.27 4.22 6.31 36.22 12.5 1.185 .545 .79 .725 PPS Praemium.................... .735 -4 20399 .73 .735 - - .04 - .35 210.0
4.73 3.41 4.51 4.465 CNU Chorus ....................... 4.49 +1 3252 4.49 4.50 20.32 .90 1.63 4.53 18.34 24.5 20.16 13.27 14.45 14.22 PMV Premier Invest............... 14.34 -6 2007 14.33 14.35 62.00 f .85 3.28 4.32 52.97 27.1
4.498 3.682 4.36 4.32 CLW Charter Hall Long W ........ 4.35 - 7299 4.34 4.36 - - 4.05 - 37.69 11.5 13.86 ▲ 6.85 13.86 13.30 PME Pro Medicus................. 13.61 +39 1688 13.59 13.61 6.00 f 2.07 .30 .44 12.40 109.8
51.67 39.575 45.16 44.49 CIM Cimic Grp.................... 44.94 +48 2141 44.90 44.94 145.00 f 1.58 3.11 3.23 228.80 19.6 1.19 .905 1.16 1.155 PLG Propertylink Grp ............ 1.155 - 20827 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6
3.05 1.26 1.36 1.315 CL1 Class ......................... 1.34 -1 554 1.34 1.35 5.00 f 1.48 .19 3.73 7.39 18.1 6.92 5.00 6.08 5.99 QAN Qantas Airways ............ 6.05 +5 29990 6.04 6.05 17.00 f 3.29 2.23 2.81 56.00 10.8
1.535 .365 .502 .45 CLQ Clean TeQ Hldgs ............ .50 +5.5 24438 .495 .50 - - .33 - -2.57 - 11.80 9.28 10.95 10.76 QBE QBE Insurance Grp ......... 10.93 +9 27896 10.92 10.93 26.00 p - 5.82 2.38 -114.14 -
2.08 1.352 1.84 1.815 CWY Cleanaway Waste........... 1.83 +2 51043 1.825 1.83 2.50 f 2.24 .10 1.37 5.60 32.7 2.89 2.15 2.66 2.615 QUB Qube Hldgs.................. 2.63 -2 15463 2.63 2.64 5.50 f 2.27 1.19 2.09 12.50 21.0
24.10 7.90 22.39 21.895 CUV Clinuvel Pharmac ........... 22.00 -42 291 21.96 22.05 2.00 13.85 .82 .09 27.70 79.4 69.53 51.89 58.16 57.28 RHC Ramsay Health Care ...... 57.81 +61 3088 57.75 57.81 144.00 f 1.30 1.08 2.49 186.70 31.0
10.50 7.98 8.28 8.17 CCL Coca-Cola Amatil........... 8.23 - 13280 8.22 8.23 47.00 p 1.34 .47 5.71 63.10 13.0 94.12 69.23 77.68 75.49 REA REA Grp ..................... 76.70 +120 2091 76.66 76.70 109.00 f 1.76 -.01 1.42 191.90 40.0
221.44 155.22 187.63 185.83 COH Cochlear ..................... 187.56 +111 1194 187.37 187.56 300.00 f 1.42 4.61 1.60 427.30 43.9 4.20 2.31 2.88 2.79 REG Regis Healthcare............ 2.81 -6 1215 2.79 2.81 17.93 f 1.00 -.99 6.38 17.93 15.7
13.37 11.26 12.10 11.79 COL Coles Grp.................... 12.08 +20 38412 12.06 12.09 - - - - - - 5.30 3.65 4.92 4.78 RRL Regis Res.................... 4.88 +8 22346 4.87 4.88 16.00 f 2.16 .61 3.28 34.60 14.1
7.35 4.95 6.185 6.08 CKF Collins Foods................ 6.15 - 1760 6.14 6.17 18.00 f 1.97 -.88 2.93 35.45 17.3 6.38 3.792 4.36 4.245 RWC Reliance Worldwide ........ 4.27 -2 31197 4.27 4.29 6.50 f 1.89 .13 1.52 12.30 34.7
81.18 65.23 73.085 72.56 CBA C’wlth Bank of Aust......... 72.77 +22 25102 72.77 72.79 431.00 f 1.24 33.10 5.92 534.31 13.6 16.32 ▲ 11.00 16.32 16.18 RMD ResMed Inc.................. 16.24 +19 13513 16.24 16.25 13.53 2.21 - .83 29.91 54.3
20.80 15.71 18.82 17.82 CPU Computershare ............. 18.05 +33 15394 18.05 18.06 40.00 f 1.87 -2.91 2.22 74.64 24.2 1.44 .91 1.18 1.14 RSG Resolute Min ................ 1.165 +2.5 52567 1.165 1.17 2.00 4.42 .96 1.72 8.85 13.2
.505 .292 .46 .445 COE Cooper Energy .............. .45 - 15721 .445 .45 - - .28 - 1.80 25.0 1.57 1.245 1.47 1.365 RIC Ridley ........................ 1.44 +5 2926 1.415 1.44 4.25 f 1.34 .59 2.95 5.70 25.3
33.87 19.20 24.13 23.44 CTD Corporate Travel ............ 23.52 +33 3373 23.52 23.59 36.00 p 2.01 3.33 1.53 72.40 32.5 87.09 69.41 80.67 79.78 RIO Rio Tinto ..................... 80.40 +76 11861 80.38 80.43 399.37 f 1.83 30.06 4.97 729.92 11.0
9.04 4.40 5.13 4.965 CGC Costa Grp.................... 5.07 +8 26194 5.07 5.08 13.50 f 2.67 .70 2.66 36.04 14.1 2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.21 - 1084 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6
23.99 14.58 20.63 19.98 CCP Credit Corp Grp ............. 20.10 -39 945 20.09 20.10 67.00 f 2.02 5.99 3.33 135.10 14.9
1.152 .934 1.015 1.005 CMW Cromwell Prop .............. 1.005 -.5 35466 1.005 1.01 7.79 1.40 .96 7.75 10.88 9.2 10.04 6.07 6.75 6.60 SFR Sandfire Res................ 6.66 +10 7846 6.65 6.66 27.00 f 2.88 3.36 4.05 77.85 8.6
14.59 11.43 12.14 11.985 CWN Crown Resorts .............. 12.02 -6 9809 12.01 12.04 60.00 p 1.35 5.26 4.99 81.16 14.8 7.48 4.735 6.10 5.96 STO Santos ....................... 6.03 +5 44894 6.02 6.03 4.76 f 3.43 - .79 16.31 37.0
232.69 138.92 197.74 195.02 CSL CSL .......................... 196.38 -91 5456 196.35 196.49 228.31 2.26 6.81 1.16 517.12 38.0 3.23 1.385 2.935 2.86 SAR Saracen Min ................. 2.89 -3 48535 2.88 2.89 - - .47 - 9.29 31.1
5.905 2.62 2.95 2.86 CSR CSR .......................... 2.94 +6 24631 2.93 2.95 26.50 f .72 2.15 9.01 19.20 15.3 2.74 2.155 2.56 2.525 SCP SCA Prop Grp ............... 2.55 +2 32508 2.54 2.55 14.35 1.64 2.30 5.63 23.50 10.9
6.36 3.10 3.37 3.28 CYB CYBG ........................ 3.33 +5 53093 3.33 3.34 5.47 - 4.75 1.64 -35.69 - 4.535 3.70 4.11 4.055 SCG Scentre Grp ................. 4.07 -4 101953 4.07 4.08 21.95 3.66 4.41 5.39 80.36 5.1
3.20 1.955 2.47 2.42 DCN Dacian Gold ................ 2.42 -3 890 2.42 2.45 - - - - -2.60 - 4.50 3.69 4.11 4.07 SLK SEALINK Travel Grp ........ 4.07 -3 418 4.07 4.15 14.50 f 1.33 1.01 3.56 19.30 21.1
11.46 8.985 11.195 11.03 DXS DEXUS....................... 11.14 +10 32580 11.11 11.14 51.30 3.31 9.64 4.61 169.95 6.6 22.94 16.27 17.57 17.30 SEK Seek.......................... 17.37 -13 6833 17.37 17.38 46.00 f .33 -2.61 2.65 15.20 114.3
3.64 2.13 2.29 2.21 DHG Domain Hldgs Aus .......... 2.27 +7 10592 2.27 2.28 -p - -.35 - -1.55 - 7.49 4.45 6.435 6.21 SHV Select Harvests ............. 6.38 +8 1406 6.35 6.38 12.00 f 1.93 3.34 1.88 23.20 27.5
57.80 38.10 43.68 42.72 DMP Domino’s Pizza.............. 43.21 -17 1676 43.19 43.22 107.80 p 1.29 -5.70 2.49 139.40 31.0 .535 .262 .33 .315 SXY Senex Energy ............... .325 +1.5 72259 .325 .33 - - .24 - -6.50 -
7.98 5.955 7.16 7.09 DOW Downer EDI.................. 7.16 +6 16699 7.15 7.16 27.00 p .45 .26 3.77 12.09 59.2 5.90 2.55 3.14 3.00 SRV Servcorp..................... 3.10 -5 323 3.10 3.15 26.00 p .38 2.43 8.39 10.00 31.0
8.20 6.31 6.77 6.63 DLX DuluxGroup ................. 6.65 -4 11227 6.64 6.65 28.00 f 1.41 .54 4.21 39.40 16.9 1.90 ▲ 1.115 1.90 1.82 SSM Service Stream.............. 1.89 +6 8770 1.88 1.89 7.50 f 1.51 .16 3.97 11.29 16.7
4.00 1.657 2.49 2.37 ECX Eclipx Grp................... 2.45 +5 16792 2.45 2.46 16.00 f 1.24 .33 6.53 19.80 12.4 23.875 13.17 15.61 15.32 SVW Seven Grp ................... 15.44 -12 6577 15.44 15.48 42.00 f 3.21 - 2.72 135.02 11.4
9.47 6.16 6.91 6.70 ELD Elders ........................ 6.79 -5 4414 6.78 6.79 18.00 f 3.44 .86 2.65 62.00 11.0 1.11 .47 .555 .535 SWM Seven West Media .......... .54 -.5 63969 .54 .545 -f - - - 8.90 6.1
4.05 1.86 2.50 2.36 EHL Emeco ....................... 2.41 -1 9132 2.41 2.42 - - .50 - 4.30 56.0 4.40 2.69 2.95 2.78 SGF SG Fleet Grp................. 2.89 -5 267 2.89 2.93 18.73 f 1.41 -.66 6.48 26.38 11.0
1.97 1.055 1.475 1.42 EML EML Payments.............. 1.47 +1 526 1.455 1.47 - - .26 - .90 163.3 .985 .405 .602 .59 SIG Sigma Health................ .60 +1 63025 .595 .60 4.00 f 1.05 .35 6.67 4.20 14.3
1.855 1.255 1.69 1.65 EPW ERM Power.................. 1.675 -2.5 492 1.66 1.675 7.50 f - .58 4.48 -32.86 - 17.94 9.61 10.47 10.25 SGM Sims Metal Mgmt ........... 10.43 +24 8811 10.42 10.43 53.00 f 1.91 9.82 5.08 101.10 10.3
3.70 2.03 2.28 2.24 EHE Estia Health.................. 2.24 -2 6562 2.23 2.24 15.80 f 1.00 -.64 7.05 15.80 14.2 3.97 3.21 3.43 3.38 SKC SkyCity Entertain ........... 3.40 -1 4687 3.40 3.42 18.47 1.26 .44 5.43 23.20 14.7
3.91 2.605 3.91 3.78 EVN Evolution Min................ 3.85 +4 74476 3.85 3.86 7.50 f 2.08 1.35 1.95 15.57 24.7 13.35 8.39 9.585 9.28 SIQ Smartgrp .................... 9.50 +20 3090 9.50 9.52 39.00 f 1.12 -.31 4.11 43.67 21.8
.14 .061 ▼ .065 .061 FAR FAR .......................... .062 -.2 101426 .062 .063 - - - - -.59 - 27.00 21.26 22.51 22.23 SHL Sonic Healthcare............ 22.46 +21 14157 22.42 22.46 81.00 p 1.39 3.39 3.61 112.60 19.9
15.07 11.18 13.39 13.10 FPH Fisher & Paykel Hlth ........ 13.28 +3 1812 13.28 13.29 20.72 1.63 1.10 1.56 33.79 39.3 31.87 16.38 26.37 25.67 SOL Soul Pattinson WH.......... 25.90 -9 3818 25.88 25.90 56.00 f 1.99 13.46 2.16 111.47 23.2
6.996 4.255 4.74 4.66 FBU Fletcher Bld.................. 4.68 +2 4462 4.68 4.69 - - 2.61 - -23.39 - 4.28 3.00 3.495 3.33 S32 South32...................... 3.45 +12 189782 3.44 3.46 14.16 f 2.47 2.77 4.10 34.91 9.9
2.34 1.255 1.325 1.272 FXL FlexiGroup................... 1.30 +2.5 8045 1.29 1.31 7.70 f - .78 5.92 -2.80 - 2.50 2.125 2.37 2.34 SKI Spark Infrastructure ........ 2.36 - 36043 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
70.53 41.19 44.04 43.39 FLT Flight Centre Travel ......... 43.83 +60 1996 43.83 43.84 167.00 f 1.56 9.32 3.81 260.50 16.8 4.14 3.10 3.89 3.81 SPK Spark New Zealand......... 3.82 -2 8856 3.81 3.82 19.47 .99 .17 5.10 19.26 19.8
5.46 3.515 4.59 4.465 FMG Fortescue Metals Grp ...... 4.55 +8 108155 4.55 4.56 23.00 f 1.66 4.22 5.05 38.15 11.9 6.83 2.73 3.04 2.925 SDA SpeedCast Intl .............. 2.94 -7 10294 2.93 2.95 7.20 f .89 -1.83 2.45 6.40 45.9
7.00 4.33 5.20 5.01 FNP Freedom Food .............. 5.09 -9 634 5.08 5.11 5.00 p 1.20 1.72 .98 5.98 85.1 5.28 3.27 4.76 4.54 SBM St Barbara ................... 4.72 +7 36031 4.71 4.72 12.00 f 3.69 1.29 2.54 44.26 10.7
3.47 1.88 2.855 2.83 GEM G8 Education............... 2.85 +1 22261 2.84 2.86 20.50 f .81 -.54 7.19 16.64 17.1 1.67 .87 1.185 1.115 SPL Starpharma.................. 1.12 +2 11941 1.12 1.13 - - .14 - -2.78 -
3.68 2.02 2.27 2.20 GXY Galaxy Res .................. 2.22 +2 11482 2.21 2.22 - - .50 - 6.13 36.2 3.14 2.33 2.86 2.79 SDF Steadfast Grp ............... 2.84 +3 28737 2.84 2.85 7.50 f 1.32 .15 2.64 9.87 28.8
1.38 1.115 1.335 1.315 GDI GDI Prop Grp................ 1.325 +1 2948 1.32 1.335 7.75 1.79 1.18 5.85 13.88 9.5 1.425 .96 1.05 1.022 SXL Sthn Cross Media........... 1.035 -1 23541 1.03 1.035 7.75 f .02 - 7.49 .19 544.7
2.99 2.05 2.22 2.195 GMA Genworth Mortg Ins ........ 2.20 -1 2090 2.20 2.21 20.00 f 1.06 3.93 9.09 21.20 10.4 4.36 3.44 3.75 3.69 SGP Stockland.................... 3.71 -2 48705 3.71 3.72 27.00 1.57 4.18 7.28 42.30 8.8
.85 .59 .68 .66 GOR Gold Road Res .............. .68 +1.5 80188 .68 .685 - - - - -.63 - 15.96 12.12 12.745 12.45 SUN Suncorp Grp................. 12.70 +15 26505 12.69 12.70 73.00 f 1.13 6.39 5.75 82.17 15.5
11.67 ▲ 7.57 11.67 11.50 GMG Goodman Grp............... 11.58 +9 33554 11.57 11.58 29.25 2.09 4.64 2.53 61.10 19.0 1.05 .29 .43 .405 SEA Sundance Energy ........... .43 +1 9168 .425 .43 - - - - -45.50 -
5.745 4.59 5.60 5.50 GPT GPT Grp ..................... 5.51 -2 49814 5.51 5.52 25.46 2.71 5.31 4.62 69.00 8.0 10.44 6.35 6.64 6.55 SUL Super Retail Grp ............ 6.60 -3 8796 6.60 6.62 49.00 f 1.33 -.08 7.42 65.00 10.2
9.80 7.17 9.00 8.85 GNC GrainCorp ................... 8.99 +4 3643 8.98 8.99 16.00 f 1.93 6.46 1.78 30.80 29.2 2.60 1.40 1.49 1.435 SLC Superloop ................... 1.46 -1 1407 1.46 1.465 -f - .48 - 3.19 45.8
6.49 3.575 5.535 5.465 GXL Greencross .................. 5.50 +4 5708 5.48 5.50 15.50 f 1.13 -.76 2.82 17.52 31.4 7.62 6.24 6.655 6.58 SYD Sydney Airport .............. 6.60 -4 48109 6.59 6.60 37.50 .42 3.12 5.68 15.84 41.7
3.92 3.08 3.72 3.65 GOZ Growthpoint Prop........... 3.65 -4 5549 3.65 3.66 22.60 2.37 3.19 6.19 53.50 6.8 4.52 1.36 2.06 1.91 SYR Syrah Res.................... 1.915 -11.5 21674 1.915 1.92 - - - - -6.22 -
15.55 11.09 12.69 12.28 GUD GUD Hldgs .................. 12.30 +16 2495 12.30 12.32 52.00 f 2.27 .35 4.23 118.20 10.4 5.31 4.09 4.62 4.58 TAH Tabcorp Hldgs ............. 4.60 -1 34195 4.59 4.61 21.00 f .09 -2.12 4.57 1.90 242.1
3.94 2.49 2.92 2.85 GWA GWA Grp .................... 2.87 -1 3429 2.87 2.88 18.00 f 1.14 .18 6.27 20.60 13.9 4.67 3.44 4.54 4.49 TGR Tassal Grp ................... 4.49 -1 4001 4.49 4.50 16.00 f 2.07 2.75 3.56 33.13 13.6
4.80 2.89 3.46 3.39 HSN Hansen Tech................ 3.41 -2 2386 3.41 3.44 6.00 f 2.47 -.01 1.76 14.80 23.0 6.72 ▲ 4.11 6.72 6.53 TNE Technology One............. 6.60 -3 7794 6.60 6.61 9.02 p 1.79 .43 1.37 16.14 40.9
4.542 2.99 3.24 3.19 HVN Harvey Norman ............. 3.20 -1 14092 3.20 3.21 30.00 f 1.12 .03 9.38 33.71 9.5 3.69 2.60 2.94 2.90 TLS Telstra Corp ................. 2.92 -1 145306 2.91 2.92 15.00 f 2.00 .49 5.14 30.00 9.7
3.956 2.19 2.85 2.69 HLS Healius....................... 2.78 +7 13863 2.78 2.80 10.60 f .16 -1.41 3.81 1.70 163.5 13.78 7.53 11.84 11.45 A2M The A2 Milk Company ...... 11.84 +42 41387 11.84 11.85 - - .67 - 24.76 47.8
2.59 1.71 2.32 2.29 HSO Healthscope................. 2.29 -1 48757 2.29 2.30 6.70 .78 .34 2.93 5.20 44.0 6.395 4.25 4.45 4.29 SGR The Star Entertain........... 4.34 -13 28859 4.34 4.35 20.50 f .85 2.10 4.72 17.50 24.8
3.34 2.74 3.09 3.04 HPI Hotel Prop Inv ............... 3.09 +2 4571 3.06 3.09 19.60 1.69 2.79 6.34 33.15 9.3 9.65 5.03 6.85 6.71 TPM TPG Telecom ................ 6.76 +4 10802 6.74 6.76 4.00 f 10.70 -1.21 .59 42.80 15.8
2.326 1.145 1.67 1.642 HT1 HT&E ......................... 1.65 -1.5 1104 1.645 1.655 7.00 f - .42 4.24 -34.49 - 6.11 3.92 6.01 5.96 TME Trade Me Grp................ 5.97 -3 9973 5.97 5.98 18.06 1.24 -.17 3.03 22.32 26.7
15.40 9.18 13.11 12.70 HUB HUB24 ....................... 12.86 -11 1171 12.86 12.87 - - .42 - 12.27 104.8
11.44 5.65 11.38 11.01 IEL IDP Education.............. 11.34 +34 3690 11.33 11.35 15.00 p 1.37 -.15 1.32 20.59 55.1 12.216 10.62 11.96 11.80 TCL Transurban Grp ............. 11.85 -6 32753 11.84 11.85 57.00 p .40 2.83 4.81 22.70 52.2
12.20 7.02 7.65 7.39 ILU Iluka Res ..................... 7.60 +21 51271 7.59 7.60 35.00 f .24 1.80 4.61 8.50 89.4 20.20 13.38 14.78 14.53 TWE Treasury Wine ............... 14.74 +6 23364 14.74 14.76 32.00 f 1.55 3.29 2.17 49.70 29.7
1.40 .925 1.065 1.03 IMD Imdex ........................ 1.04 -1.5 9330 1.035 1.04 -f - .34 - 5.73 18.2 15.17 10.65 11.52 11.37 URW Unibail Rodamco Wfld.... 11.47 +17 15397 11.47 11.48 - - - - 47.66 24.1
3.33 2.23 2.93 2.89 IMF IMF Bentham................ 2.89 -4 481 2.89 2.91 3.00 f - .27 1.04 -6.40 - 2.835 2.36 2.66 2.62 VCX Vicinity Centres ............ 2.62 -3 106458 2.62 2.63 16.15 1.94 2.97 6.16 31.31 8.4
4.28 3.175 3.54 3.47 IPL Incitec Pivot ................. 3.52 - 40347 3.52 3.53 10.70 p 1.17 1.04 3.04 12.50 28.2 2.75 1.55 1.775 1.74 VLW Villa World ................... 1.745 -1.5 946 1.745 1.75 18.50 f 1.86 2.44 10.60 34.40 5.1
5.735 3.56 4.07 3.96 IGO Independence Grp.......... 3.97 -6 20062 3.97 3.98 3.00 f 2.99 3.03 .76 8.98 44.2 3.987 1.73 2.88 2.80 VRL Village Roadshow........... 2.85 - 2008 2.83 2.85 -f - .80 - .14 2035.7
2.80 2.45 2.72 2.69 IDR Industria REIT ............... 2.72 +3 439 2.70 2.72 16.80 1.76 2.70 6.18 29.56 9.2 5.93 4.21 4.40 4.305 VRT Virtus Health................. 4.34 +1 982 4.33 4.35 26.00 f 1.47 -2.26 5.99 38.26 11.3
.75 .41 .47 .445 IFN Infigen Energy ............... .445 -1.5 30001 .445 .455 - - .48 - 4.80 9.3 2.51 1.66 1.82 1.78 VEA Viva Energy Grp ............. 1.80 -2 35485 1.795 1.80 - - - - - -
1.39 .765 1.215 1.14 IFM Infomedia.................... 1.15 -5 1607 1.14 1.21 1.70 f 2.45 .03 1.48 4.16 27.6 2.31 1.94 2.25 2.21 VVR Viva Energy Reit............. 2.23 -2 12769 2.22 2.23 13.20 1.87 2.20 5.92 24.69 9.0
3.22 2.60 2.97 2.935 INA Ingenia Grp .................. 2.95 -1 2206 2.94 2.95 10.75 1.53 2.57 3.64 16.50 17.9 3.62 2.11 3.19 3.12 VOC Vocus Grp ................... 3.18 +1 25367 3.17 3.18 -f - .39 - 9.81 32.4
4.48 3.061 4.21 4.11 ING Inghams Grp ................ 4.17 +8 8688 4.17 4.18 -f - .70 - 30.81 13.5 4.89 2.82 3.11 2.99 WGN Wagners Hld Co............ 3.00 -3 1562 2.99 3.02 -f - .37 - 17.10 17.5
8.651 6.53 7.17 7.05 IAG Insurance Aust Grp ......... 7.11 -7 47383 7.11 7.12 33.86 f 1.18 1.46 4.76 39.91 17.8 17.735 9.199 12.02 11.775 WEB Webjet ....................... 11.92 -8 3047 11.92 11.93 20.00 f 1.80 1.18 1.68 36.02 33.1
4.12 1.48 2.33 2.19 IRI Integrated Research........ 2.30 +11 21431 2.29 2.32 6.50 f 1.72 .21 2.83 11.19 20.6 2.06 1.32 1.585 1.555 WBA Webster...................... 1.555 -2.5 1467 1.55 1.56 3.00 f 2.53 .86 1.93 7.60 20.5
15.88 10.10 11.23 10.92 IVC InvoCare ..................... 11.00 -22 3764 10.98 11.00 45.00 f 1.55 .43 4.09 69.90 15.7 37.694 28.779 32.44 31.99 WES Wesfarmers.................. 32.27 -2 15912 32.27 32.28 223.00 f .47 4.33 6.91 105.84 30.5
.525 .145 .195 .18 INR ioneer ........................ .18 -.5 6704 .18 .19 - - - - -.21 - 3.93 1.835 2.18 2.10 WSA Western Areas............... 2.13 -5 15777 2.12 2.13 2.00 f 2.17 1.83 .94 4.34 49.1
11.36 4.195 5.72 5.60 IFL IOOF Hldgs .................. 5.64 +5 12535 5.63 5.64 54.00 f .49 1.60 9.57 26.40 21.4 1.855 .80 .915 .885 WGX Westgold Res ............... .915 +1 2067 .905 .92 - - 1.12 - -.34 -
6.13 3.22 5.67 5.58 IPH IPH ........................... 5.60 - 3257 5.60 5.62 22.50 p .92 .09 4.02 20.79 26.9 31.72 23.30 26.27 26.00 WBC Westpac Banking ........... 26.07 +7 50276 26.06 26.09 188.00 f 1.26 15.39 7.21 237.50 11.0
14.20 9.17 11.54 11.37 IRE IRESS ........................ 11.45 -4 1506 11.45 11.47 44.00 p .83 -.88 3.84 36.64 31.2 5.95 4.04 4.83 4.47 WHC Whitehaven Coal............ 4.71 +17 116057 4.70 4.72 27.00 1.97 3.38 5.73 53.20 8.9
2.35 1.955 2.14 2.13 IGL IVE Grp....................... 2.14 - 2892 2.13 2.15 15.50 f 1.16 .20 7.24 18.00 11.9 25.00 9.18 20.03 19.15 WTC Wisetech Global ............ 19.33 -41 5825 19.32 19.34 2.70 f 5.15 -.03 .14 13.90 139.1
24.19 14.38 15.03 14.85 JHX James Hardie Ind .......... 15.00 +13 31649 14.97 15.00 42.43 1.35 1.74 2.83 57.18 26.2 39.38 28.38 34.00 33.44 WPL Woodside Pet ............... 33.74 +22 21515 33.73 33.77 135.41 f 1.17 24.84 4.01 158.40 21.3
51.52 26.96 30.31 29.86 JHG Janus Henderson ........... 30.03 +73 2592 30.03 30.04 186.71 3.40 1.60 6.22 634.37 4.7 31.48 26.16 30.12 29.88 WOW Woolworths Grp............. 30.04 +2 18211 30.04 30.09 93.00 f 1.43 3.06 3.10 132.60 22.7
2.12 1.07 1.215 1.17 JHC Japara Healthcare .......... 1.215 +3.5 3440 1.185 1.215 7.75 p 1.13 .16 6.38 8.78 13.8 20.028 10.72 13.76 13.47 WOR WorleyParsons.............. 13.60 -11 14193 13.58 13.60 25.00 .93 -.25 1.84 23.30 58.4
29.47 20.30 21.32 20.95 JBH JB Hi-Fi ...................... 21.12 +6 3079 21.12 21.13 132.00 f 1.54 .73 6.25 203.09 10.4 1.085 .46 .555 .515 WPP WPP AuNZ .................. .55 +1 1152 .535 .55 6.50 f 1.20 -.48 11.82 7.80 7.1
.43 .23 .245 .24 JMS Jupiter Mines................ .24 - 2740 .235 .24 - - .27 - 5.56 4.3 52.57 29.36 43.65 42.32 XRO Xero.......................... 42.45 -50 2650 42.43 42.47 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.24 6.24 ONT 1300 Smiles ................ 6.24 - 3 6.20 6.45 24.00 f 1.34 .42 3.85 32.20 19.4 .098 .04 .059.059..... BCT Bluechiip .059 +.1 1270 .058 .06 - - - - -.64 -
.54 .205 .28 .28 14D 1414 Degrees............... .28 -.5 226 .28 .305 - - - - - - .53 .155 .235 .225 BLG BluGlass .................... .23 +.5 4067 .215 .23 - - .04 - -.99 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .09 .11 - - - - - - .015 .002 .004 .004 BLY Boart Longyear ............. .004 - 8452 .004 .005 - - -.03 - 9.64 .0
.054 .024 - - 1ST 1st Grp ...................... .025 - - .025 .03 - - -.01 - -2.24 - .006 .001 .001 .001 BLYO war sep24 .................. .001 -.1 51 .001 .002 - - - - - -
.006 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .715 .33 .49 .465 BDA Bod Australia ............... .465 -2 3128 .465 .49 - - .05 - -7.18 -
1.09 .915 1.04 1.04 TGP 360 Capital Grp............. 1.04 - 849 1.02 1.045 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 1.22 1.21 TOT 360 Capital Total Re........ 1.22 +1 128 1.21 1.22 10.50 .35 1.19 8.61 3.70 33.0 .27 .135 .17 .165 BOL Boom Logistics............. .17 - 31232 .16 .17 - - - - -.33 -
1.76 1.02 1.18 1.13 3PL 3P Learning ................. 1.18 -1 79 1.15 1.175 -f - - - -13.42 - 8.22 4.66 5.17 5.095 BLD Boral......................... 5.14 +4 29841 5.14 5.15 26.50 p 1.42 1.99 5.16 37.62 13.7
.13 .036 .067 .061 4DS 4DS Memory ............... .066 +.5 46466 .064 .066 - - - - -.60 - .21 .067 .079 .073 BOT Botanix Pharma ............ .078 +.4 14170 .078 .079 - - .02 - -2.26 -
.83 .375 .545 .54 5GN 5G Nets ..................... .545 +.5 157 .545 .55 - - .03 - -.98 - .66 .235 .25 .25 BHL Boyuan ...................... .25 - 392 .19 .25 - - .15 - .92 27.2
.071 .03 ▼ .031 .03 8CO 8common .................. .03 -.1 3880 .03 .031 - - - - -1.00 - .002 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .24 .087 .097 .091 BRN Brainchip.................... .097 +.7 7004 .091 .097 - - .02 - -2.34 -
1.62 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .55 - - .18 - -3.80 - 11.75 8.58 10.64 10.56 BXB Brambles.................... 10.57 -1 25009 10.57 10.58 29.00 p 2.19 1.82 2.74 63.59 16.6
.073 .012 .014 .014 9SP 9 Spokes Int................ .014 +.1 1000 .015 .018 - - - - -2.57 - 4.76 1.882 4.26 4.18 BVS Bravura Solution ........... 4.21 +5 6731 4.20 4.21 - - -.01 - 13.00 32.4
.29 .049 .145 .135 NNW 99 Wuxian................... .14 - 304 .14 .145 - - .04 - -.14 - 14.175 10.13 10.68 10.41 BRG Breville Grp ................. 10.49 -8 1223 10.48 10.49 33.00 p 1.36 1.31 3.15 45.00 23.3
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 17.69 13.96 16.04 15.71 BKW Brickworks.................. 15.85 -13 2966 15.84 15.85 54.00 f 2.18 .12 3.41 117.50 13.5
2.72 1.62 2.10 2.05 A2B A2B Aust .................... 2.07 +2 1706 2.07 2.11 8.00 f - .86 3.86 -1.84 - .54 .445 .46 .46 BBL Brisbane Broncos .......... .46 -3 5 .475 .50 .75 f 3.33 .23 1.63 2.50 18.4
3.975 3.12 3.32 3.26 ABP Abacus Prop Grp ........... 3.26 -5 7388 3.26 3.27 18.25 2.31 3.18 5.60 42.18 7.7 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 .028 ▼ .031 .028 BEE Broo ......................... .03 - 2820 .029 .03 - - - - -.69 -
.50 .33 - - AKG Academies A’asia .......... .37 - - .365 .395 1.50 f 2.20 .03 4.05 3.30 11.2 .39 .20 .245 .245 BSA BSA.......................... .245 - 147 .235 .245 .50 f .74 .05 2.04 .37 66.2
1.71 .83 1.27 1.235 AX1 Accent Grp.................. 1.255 +2 7743 1.245 1.255 6.75 f 1.22 .09 5.38 8.23 15.2 .225 .13 - - BTC BTC Health.................. .14 - - .075 .14 - - .02 - -1.14 -
.565 .008 .47 .45 ACF Acrow Formwork ........... .45 -2.5 561 .45 .47 .50 38.56 - 1.11 19.28 2.3 1.055 .355 .435 .425 BUB Bubs Aust ................... .43 - 5408 .43 .435 - - - - -19.82 -
.32 .14 .20 .195 ACR Acrux ........................ .20 +.5 211 .195 .20 -f - .18 - -8.52 - .225 .082 .10 .096 BUD Buddy Platform............. .096 -.4 14041 .096 .10 - - .02 - -1.29 -
.066 .04 .059 .056 ACW Actinogen Medical ......... .057 - 12961 .055 .057 - - .01 - -.88 - .365 .23 - - BUG Buderim Grp ................ .25 - - .24 .26 - - .40 - -21.40 -
.028 .004 - - ACWOB opt mar19 .................. .008 - - .008 .012 - - - - - - .115 .035 .042 .042 BIQ BuildingIQ................... .042 +.2 214 .039 .043 - - - - -2.45 -
2.50 .60 .675 .655 ADA Adacel Tech................. .655 -1 911 .655 .66 4.50 2.36 .29 6.87 10.64 6.2 3.76 2.87 3.70 3.64 BWP BWP Tr ...................... 3.66 +1 9703 3.65 3.66 17.96 1.59 2.85 4.91 28.50 12.8
2.71 1.525 1.84 1.755 ADH Adairs........................ 1.79 +2.5 2518 1.79 1.795 13.50 f 1.36 .06 7.54 18.40 9.7 7.95 1.345 1.495 1.43 BWX BWX ......................... 1.46 +.5 3712 1.46 1.465 7.45 f 2.28 .06 5.10 17.00 8.6
.40 .22 - - 1AD AdAlta ....................... .24 - - .24 .27 - - .04 - -3.81 - .995 .62 .755 .74 CXL Calix......................... .74 -1.5 786 .725 .78 - - - - - -
.014 .006 .008 .008 AAU Adcorp Aust ................ .008 +.1 3000 .008 .009 - - -.02 - -1.16 - 3.88 1.70 2.30 2.15 CAN Cann Grp.................... 2.30 +17 1859 2.29 2.30 - - .62 - -3.80 -
7.07 4.17 4.60 4.45 ABC Adelaide Brighton .......... 4.50 +7 26428 4.49 4.50 21.00 f 1.44 1.43 4.67 30.30 14.9 .30 .105 .14 .13 CP1 CannPal Animal ............ .13 -1.5 2033 .13 .145 - - .05 - -2.02 -
.20 .032 - - ADR Adherium.................... .034 - - .034 .037 - - .07 - -5.40 - 2.50 .22 1.54 1.45 CAG Cape Range ................ 1.54 +7 428 1.47 1.54 - - - - -.05 -
.40 .047 .053 .052 AHZ ADMEDUS .................. .052 - 1157 .052 .053 - - .02 - -6.12 - .34 .225 .265 .25 CAJ Capitol Health .............. .265 +.5 7163 .25 .265 .80 f - .03 3.02 -1.36 -
.029 .017 - - AHZO opt dec21 .................. .027 - - .027 .035 - - - - - - .06 .032 - - CAQ CAQ Hldgs .................. .038 - - - .035 - - .09 - -.40 -
.06 .02 .045 .041 ADJ Adslot ....................... .045 -.1 8747 .044 .048 - - - - -.91 - .724 .265 .30 .30 CG1 Carbonxt Grp ............... .30 +1.5 100 .30 .33 - - - - - -
.064 .002 .02 .017 ABV Adv Braking Tech........... .017 - 7360 .017 .028 - - .01 - -.70 - .048 ▲ .019 .048 .041 CDX CardieX...................... .048 +.7 189885 .047 .048 - - .01 - -1.00 -
1.35 .450 1.21 1.16 ANO Advance Nanotek .......... 1.16 -3 468 1.15 1.165 - - .08 - 5.29 21.9 .03 ▲ .005 .03 .03 CDXO opt nov21 .................. .03 +.7 67 .023 .029 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .70 .74 4.20 f 1.27 .17 6.36 5.35 12.3 1.482 .905 .985 .93 CDD Cardno ...................... .985 +1 616 .93 .985 -f - .47 - -2.97 -
.178 .033 .125 .115 AV1 Adveritas .................... .115 -1 214 .11 .115 - - .04 - -9.35 - 8.39 7.02 7.24 7.22 CDP Carindale Prop.............. 7.23 +6 138 7.22 7.25 38.20 1.01 8.14 5.28 38.56 18.8
.06 .02 - - AV1O opt oct21 ................... .043 - - .045 .059 - - - - - - .044 .003 .005 .004 CCE Carnegie Cln Energy ....... .004 - 42981 .003 .004 - - - - -2.39 -
.065 .04 .065 .065 AER Aeeris........................ .065 - 303 .065 .07 - - - - .09 72.2 16.45 10.56 11.85 11.66 CAR Carsales.com............... 11.77 +13 8910 11.76 11.78 44.20 f 1.73 -1.33 3.76 76.30 15.4
.27 .12 .16 .145 AEI Aeris Environmental........ .15 - 2485 .14 .17 - - - - -2.05 - .411 .225 .26 .252 CCV Cash Converters ........... .255 - 519 .25 .26 -f - .30 - 4.55 5.6
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 - - - .04 - -9.71 - 2.06 .73 .77 .745 CAT Catapult Grp Int ............ .745 -.5 1700 .745 .78 - - .15 - -10.00 -
23.00 5.26 14.45 14.06 APT Afterpay Touch ............. 14.25 +33 17395 14.25 14.26 - - .51 - -4.00 - .035 .009 .013 .012 CT1 CCP Tech ................... .013 +.1 7949 .012 .013 - - - - -.89 -
23.96 17.44 20.82 20.57 AGL AGL Energy ................. 20.70 -42 20186 20.69 20.73 117.00 p 2.07 7.81 5.65 242.00 8.6 6.64 4.52 4.65 4.62 CWP Cedar Woods Prop......... 4.62 -1 688 4.62 4.65 30.00 f 1.80 4.44 6.49 53.90 8.6
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .081 - - .11 - .59 7.1 .57 .24 .27 .27 CDY Cellmid ...................... .27 -.5 532 .27 .275 - - - - -6.74 -
.037 .008 - - AHL AHALife Hldgs .............. .015 - - .011 .013 - - .01 - -.70 - .52 .35 .39 .39 CLT Cellnet Grp.................. .39 -1 62 .39 .41 1.25 8.56 .32 3.21 10.70 3.6
1.895 1.505 1.555 1.515 APW AIMS Prop Sec Fund....... 1.54 -1.5 171 1.54 1.55 2.55 12.33 2.37 1.66 31.43 4.9 .57 .096 - - CAF Centrepoint Alliance ....... .11 - - .11 .115 1.20 f - .08 10.91 -4.25 -
2.20 .675 .825 .775 AGI Ainsworth Game Tech ..... .82 +1 700 .77 .82 4.00 f 2.50 .93 4.88 10.00 8.2 1.45 1.255 1.28 1.265 CNI Centuria Capital ............ 1.27 -1 2052 1.27 1.28 8.35 p 2.37 .77 6.57 19.80 6.4
3.25 2.40 3.06 3.01 AIZ Air New Zealand............ 3.03 +1 416 2.97 3.06 20.28 1.57 1.64 6.69 31.83 9.5 2.993 2.385 2.77 2.75 CIP Centuria Ind REIT........... 2.76 -1 952 2.76 2.77 18.90 2.15 2.56 6.85 40.60 6.8
.632 .021 .03 .029 AXP Airxpanders................. .03 -.1 1802 .029 .03 - - .01 - -12.46 - 2.559 2.194 2.37 2.35 CMA Centuria Metropol.......... 2.35 -1 1503 2.35 2.37 17.93 2.09 2.49 7.63 37.40 6.3
.44 .185 .195 .19 AJL AJ Lucas Grp ............... .195 +1 509 .195 .20 - - .19 - -2.50 - .28 .12 .145 .135 CFO CFOAM...................... .145 +.5 874 .135 .145 - - .04 - -4.58 -
.023 .008 - - ACL Alchemia .................... .008 - - .008 .01 - - .01 - -.12 - 14.07 9.00 9.31 9.08 CGF Challenger .................. 9.29 +4 18462 9.28 9.30 35.50 f 1.52 4.81 3.82 54.00 17.2
.065 .034 .045 .045 ALC Alcidion Grp................. .045 +.1 679 .044 .045 - - - - -.34 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.35 4.80 -f - 4.33 - -7.53 -
5.825 4.68 4.76 4.70 LEP ALE Prop Grp ............... 4.75 -1 332 4.71 4.76 20.90 1.84 3.17 4.40 38.36 12.4 1.38 .056 ▼ .059 .056 CCA Change Financial........... .059 - 50 .052 .056 - - .02 - -16.78 -
.34 .096 .117 .115 AJX Alexium Int Grp ............. .115 - 1221 .115 .12 - - .02 - -1.65 - .063 .035 - - CWL Chant West ................. .055 - - .052 .059 - - - - -1.50 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - 3.19 2.56 3.05 2.995 CQE Charter Hall Edu Tr ......... 3.02 -3 1459 3.02 3.04 15.55 2.61 2.78 5.15 40.51 7.5
2.54 1.52 2.26 2.21 AQZ Alliance Aviation............ 2.25 -1 1748 2.20 2.25 8.80 f 1.67 1.27 3.91 14.72 15.3 7.78 5.43 7.55 7.45 CHC Charter Hall Grp ............ 7.47 -7 11162 7.46 7.47 32.70 p 1.64 3.82 4.38 53.70 13.9
9.40 6.31 7.20 7.03 ALQ ALS .......................... 7.09 +2 9749 7.08 7.09 20.00 p 1.48 .20 2.82 29.63 23.9 4.725 3.61 4.54 4.49 CQR Charter Hall Retail .......... 4.51 +1 9543 4.50 4.51 28.48 1.27 4.22 6.31 36.22 12.5
.083 .028 - - 1AG Alterra ....................... .029 - - .026 .029 - - .04 - .24 12.1 .009 .004 - - CDH ChongHerr Invest .......... .005 - - .005 .006 - - .01 - -.51 -
.755 .175 .30 .28 AGH Althea Grp................... .28 -2.5 3425 .28 .285 - - - - - - 4.73 3.41 4.51 4.465 CNU Chorus ...................... 4.49 +1 3252 4.49 4.50 20.32 .90 1.63 4.53 18.34 24.5
30.51 13.79 23.84 23.26 ALU Altium........................ 23.59 -7 3266 23.59 23.60 27.00 1.45 1.08 1.14 39.05 60.4 4.498 3.682 4.36 4.32 CLW Charter Hall Long W........ 4.35 - 7299 4.34 4.36 - - 4.05 - 37.69 11.5
1.235 .82 .965 .925 AMA AMA Grp .................... .945 -1 5997 .935 .96 2.50 f 1.17 -.06 2.65 2.93 32.3 51.67 39.575 45.16 44.49 CIM Cimic Grp ................... 44.94 +48 2141 44.90 44.94 145.00 f 1.58 3.11 3.23 228.80 19.6
2.25 .70 1.025 1.00 AYS Amaysim Au ................ 1.015 +1 685 1.00 1.015 -f - -.69 - 1.30 78.1 .092 .011 - - CRO Cirralto ...................... .013 - - .012 .013 - - - - -2.44 -
.19 .12 - - AMO Amber Tech ................. .16 - - .12 .17 - - .29 - -.47 - .024 .014 .019 .018 CNW Cirrus Networks ............ .018 - 7245 .018 .019 - - - - .34 5.3
.16 .07 .075 .075 AMB Ambition Grp ............... .075 +.5 1670 .05 .075 -f - .18 - -.06 - 1.455 .16 .98 .965 CCX City Chic Collective ........ .965 - 290 .965 1.00 -f - .14 - -4.84 -
15.37 12.665 13.46 13.32 AMC Amcor ....................... 13.36 -4 26995 13.36 13.38 58.82 1.44 -1.68 4.40 84.70 15.8 .82 .45 .49 .49 CVL Civmec ...................... .49 +.5 193 .49 .49 -f - - - - -
5.47 2.24 2.635 2.56 AMP AMP ......................... 2.62 +6 87838 2.62 2.63 24.50 p .73 1.30 9.35 18.00 14.6 3.05 1.26 1.36 1.315 CL1 Class ........................ 1.34 -1 554 1.34 1.35 5.00 f 1.48 .19 3.73 7.39 18.1
1.35 .125 .14 .135 ATX Amplia Therapeutics ....... .135 -.5 76 .135 .16 - - .04 - -9.90 - 1.30 .92 1.065 1.03 CSS Clean Seas.................. 1.06 -1 505 1.035 1.06 - - .82 - 4.40 24.1
.009 .004 .004 .004 ALT Analytica .................... .004 -.1 1500 .004 .005 - - - - -.08 - 1.535 .365 .502 .45 CLQ Clean TeQ Hldgs............ .50 +5.5 24438 .495 .50 - - .33 - -2.57 -
1.785 .375 - - ANR Anatara LifeSc.............. .45 - - .43 .45 - - .17 - -7.00 - 2.08 1.352 1.84 1.815 CWY Cleanaway Waste .......... 1.83 +2 51043 1.825 1.83 2.50 f 2.24 .10 1.37 5.60 32.7
.22 .125 .135 .125 AS1 Angel Seafood.............. .135 -.5 451 .13 .14 - - - - - - 1.845 .705 ▼ .90 .705 CVW Clearview Wealth........... .90 - 1254 .85 .90 3.00 f 1.44 .65 3.33 4.33 20.8
.12 .036 .099 .097 AB1 Animoca Brands............ .099 -.1 1683 .097 .099 - - .01 - -.79 - .83 .11 .28 .265 CPV ClearVue Tech .............. .27 -.5 1355 .27 .28 - - - - - -
.035 .03 - - AB1O opt sep20 .................. .03 - - .03 .04 - - - - - - .55 .46 .475 .47 CIW Clime Invest................. .47 -1.5 63 .47 .495 3.00 f .63 .16 6.38 1.90 24.7
29.64 21.07 23.11 22.76 ANN Ansell ........................ 22.96 +1 5228 22.95 22.96 60.01 7.59 4.82 2.61 455.67 5.0 24.10 7.90 22.39 21.895 CUV Clinuvel Pharmac .......... 22.00 -42 291 21.96 22.05 2.00 13.85 .82 .09 27.70 79.4
.024 .01 .021 .018 ADO Anteo Diagnostics.......... .018 - 92173 .018 .019 - - - - -.31 - 1.81 .61 1.47 1.40 CLV Clover ....................... 1.40 -4.5 757 1.40 1.425 1.75 f 2.62 .22 1.25 4.59 30.5
.094 .017 .03 .026 ANP Antisense Therapeut....... .028 -.3 2349 .028 .03 - - .01 - -1.20 - 1.55 1.295 - - CMI CMI .......................... 1.37 - - - - 6.00 f 2.26 1.20 4.38 13.53 10.1
.04 .005 .016 .016 ANPOB opt dec19 .................. .016 +.2 36 .016 .019 - - - - - - .67 .385 .47 .47 CGR CML Grp .................... .47 -1 6 .47 .48 1.50 f 1.23 .12 3.19 1.85 25.4
30.39 22.98 26.10 25.80 ANZ ANZ Banking Grp........... 25.94 +19 47732 25.93 25.94 160.00 f 1.39 18.47 6.17 221.60 11.7 .295 .10 - - CA8 CoAssets.................... .10 - - .09 .10 - - .06 - 1.09 9.2
8.99 5.66 6.16 6.14 APE AP Eagers................... 6.15 - 531 6.11 6.15 36.50 f 1.44 2.26 5.93 52.60 11.7 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
10.29 7.59 9.00 8.89 APA APA Grp ..................... 8.95 -6 21996 8.95 8.97 45.50 .51 -.04 5.08 23.30 38.4 10.50 7.98 8.28 8.17 CCL Coca-Cola Amatil .......... 8.23 - 13280 8.22 8.23 47.00 p 1.34 .47 5.71 63.10 13.0
.91 .455 .485 .485 AHX Apiam Animal Health....... .485 +1.5 60 .485 .50 1.60 f 2.01 -.06 3.30 3.21 15.1 221.44 155.22 187.63 185.83 COH Cochlear .................... 187.56 +111 1194 187.37 187.56 300.00 f 1.42 4.61 1.60 427.30 43.9
.475 .365 .44 .44 APD APN Prop Grp............... .44 -.5 250 .44 .445 2.25 f 2.05 .38 5.11 4.62 9.5 3.39 2.08 3.01 2.96 CDA Codan ....................... 3.00 +3 827 3.00 3.01 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.00 1.145 1.11 ATL Apollo Tourism.............. 1.145 +1.5 1264 1.14 1.145 - - .42 - 10.63 10.8 .96 .50 .61 .56 CGS CogState.................... .61 - 36 .56 .60 - - .08 - -.68 -
16.00 7.96 15.01 14.72 APX Appen ....................... 14.85 -3 5116 14.85 14.86 7.00 f 2.78 -.08 .47 19.45 76.3 13.37 11.26 12.10 11.79 COL Coles Grp ................... 12.08 +20 38412 12.06 12.09 - - - - - -
.125 .022 - - AD1 ApplyDirect ................. .024 - - .024 .028 - - .01 - -2.65 - .033 .011 .012 .012 CL8 Collaborate Corp........... .012 - 662 .011 .012 - - - - -.48 -
.055 .02 - - AQS Aquis Entertain ............. .046 - - .046 .048 - - -.09 - -6.35 - 1.695 1.20 1.32 1.30 CLH Collection House ........... 1.30 -1 1335 1.30 1.315 7.80 f 2.46 1.26 6.00 19.20 6.8
23.94 14.55 15.94 15.68 ARB ARB.......................... 15.80 -3 1640 15.79 15.80 37.00 f 1.74 3.50 2.34 64.30 24.6 7.35 4.95 6.185 6.08 CKF Collins Foods ............... 6.15 - 1760 6.14 6.17 18.00 f 1.97 -.88 2.93 35.45 17.3
.205 .10 .115 .115 AR9 archTIS ...................... .115 - 5 .10 .12 - - - - - - 81.18 65.23 73.085 72.56 CBA C’wlth Bank of Aust ........ 72.77 +22 25102 72.77 72.79 431.00 f 1.24 33.10 5.92 534.31 13.6
1.635 1.38 1.455 1.405 ALG Ardent Leisure .............. 1.445 +2.5 6162 1.44 1.445 - - - - - - .25 .06 .081 .08 CCG CommsChoice ............. .081 +1.1 256 .081 .105 - - -.01 - -6.71 -
2.68 2.12 2.49 2.44 ARF Arena REIT .................. 2.47 +1 678 2.46 2.47 13.15 1.85 1.97 5.32 24.33 10.2 .72 .32 - - CMP Compumedics.............. .36 - - .35 .36 - - .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 18.82 17.82 CPU Computershare............. 18.05 +33 15394 18.05 18.06 40.00 f 1.87 -2.91 2.22 74.64 24.2
33.06 20.66 23.99 23.50 ALL Aristocrat Leisure .......... 23.53 -37 16931 23.53 23.55 46.00 f 1.85 -3.39 1.95 85.00 27.7 .029 .002 .002 .002 CIO Connected IO............... .002 -.1 162 .002 .003 - - - - -.79 -
.41 .20 .215 .21 AWN Arowana Intl................. .21 - 55 .21 .22 .30 f - .16 1.43 -7.20 - .022 .003 .012 .011 CXZ Connexion Telematics ..... .012 - 33184 .012 .013 - - - - .07 17.1
3.72 1.81 1.92 1.89 ARQ ARQ Grp .................... 1.92 +3 610 1.875 1.92 7.00 f .39 -.76 3.65 2.75 69.8 .13 .085 .105 .105 COG Consolidated Ops Gp...... .105 +.5 970 .10 .11 - - .03 - .37 28.4
1.63 .62 .925 .88 AHY Asaleo Care ................. .90 -.5 3723 .90 .905 6.00 p - - 6.67 -13.30 - 5.84 ▲ 4.61 5.84 5.84 CEN Contact Energy ............. 5.84 +1 7 5.55 5.79 29.60 .57 4.11 5.07 16.88 34.6
.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 .275 .27 ASH Ashley Services Grp ....... .27 +.5 89 .26 .27 2.50 f 1.33 .15 9.26 3.33 8.1 2.88 2.59 2.85 2.83 CRR Conven Retail REIT ........ 2.83 -1 413 2.83 2.86 - - 2.87 - 20.28 14.0
.14 ▲ .05 .14 .11 AJJ Asian American Med ....... .14 +1 46 .055 .14 - - .05 - .62 22.6 33.87 19.20 24.13 23.44 CTD Corporate Travel............ 23.52 +33 3373 23.52 23.59 36.00 p 2.01 3.33 1.53 72.40 32.5
1.065 .90 .97 .96 APZ Aspen Grp .................. .96 -1 843 .95 .97 4.40 .19 1.19 4.58 .82 117.1 .042 .022 .024 .023 COO Corum Grp .................. .023 -.3 5000 .023 .03 -p - .03 - .10 23.0
.014 .008 .009 .009 ASP Aspermont .................. .009 - 30000 .009 .01 - - .03 - -.05 - 9.04 4.40 5.13 4.965 CGC Costa Grp ................... 5.07 +8 26194 5.07 5.08 13.50 f 2.67 .70 2.66 36.04 14.1
.109 .019 - - AO1 AssetOwl.................... .019 - - .011 .019 - - .01 - -5.22 - .78 .47 .54 .53 CUP Countplus................... .54 -1.5 493 .53 .55 1.00 f - .24 1.85 -.16 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .063 .013 ▼ .014 .013 CVT Covata....................... .014 - 543 .013 .016 - - .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 63.72 63.01 ASX ASX .......................... 63.28 +17 2628 63.20 63.29 216.30 f 1.06 7.79 3.42 230.00 27.5 1.381 .83 .88 .88 CYG Coventry Grp ............... .88 +1 24 .88 .89 -f - 1.30 - 15.10 5.8
7.26 5.18 6.44 6.22 ALX Atlas Arteria................. 6.27 -3 16223 6.26 6.28 24.00 .29 -.22 3.83 6.96 90.1 .225 .11 - - CGO CPT Global.................. .14 - - .135 .15 .25 f 8.36 .03 1.79 2.09 6.7
.035 .014 .015 .015 ATP Atlas Pearls ................. .015 -.1 2871 .015 .016 - - 6.20 - -.48 - 1.355 .715 .73 .73 CRD Credible Labs............... .73 -1 30 .73 .84 - - .20 - -5.41 -
1.15 .45 .995 .695 AMS Atomos...................... .98 +34 6312 .94 .98 - - - - - - 23.99 14.58 20.63 19.98 CCP Credit Corp Grp ............ 20.10 -39 945 20.09 20.10 67.00 f 2.02 5.99 3.33 135.10 14.9
15.104 11.00 12.70 12.28 AUB AUB Grp..................... 12.50 +10 3863 12.33 12.60 45.50 f 1.60 1.43 3.64 72.86 17.2 .024 .005 - - CI1 Credit Intelligence.......... .019 - - .016 .018 .12 - .01 6.32 -.03 -
7.11 5.71 6.97 6.84 AIA Auckland Intl Airport ....... 6.90 +5 681 6.90 6.92 20.14 2.47 4.34 2.92 49.81 13.9 1.105 .335 .54 .52 CPH Creso Pharma .............. .525 - 1951 .52 .535 - - .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 3.67 3.60 AD8 Audinate .................... 3.66 - 336 3.63 3.67 - - .27 - 4.20 87.1 1.152 .934 1.015 1.005 CMW Cromwell Prop.............. 1.005 -.5 35466 1.005 1.01 7.79 1.40 .96 7.75 10.88 9.2
25.40 11.10 23.20 22.40 AKP Audio Pixels................. 22.40 -37 51 22.40 22.69 - - - - -11.11 - .10 .013 .015 .015 CLI CropLogic................... .015 - 450 .013 .015 - - .02 - -3.21 -
.53 .185 .235 .225 AU8 AuMake Int.................. .235 +1 632 .22 .235 -f - .06 - -5.81 - .13 .03 .034 .032 CM8 Crowd Media ............... .032 -.1 4203 .033 .035 - - .02 - -11.71 -
4.85 3.90 4.46 4.385 AZJ Aurizon Hldgs............... 4.39 -1 59654 4.39 4.40 27.10 p .89 2.30 6.17 23.99 18.3 14.59 11.43 12.14 11.985 CWN Crown Resorts.............. 12.02 -6 9809 12.01 12.04 60.00 p 1.35 5.26 4.99 81.16 14.8
1.09 .335 .50 .49 A3D Aurora Labs................. .49 +.5 479 .48 .495 - - .09 - -9.13 - .115 .044 - - CTE Cryosite ..................... .045 - - .025 .069 - - .04 - -2.65 -
.40 .085 - - A3DO opt apr20................... .13 - - .135 .16 - - - - - - .515 .14 ▼ .155 .14 CSV CSG ......................... .14 -1.5 440 .14 .16 - - .07 - -45.50 -
1.80 .46 .76 .745 AC8 AusCann Gp ................ .75 -1 4943 .75 .76 - - .05 - -2.81 - 232.69 138.92 197.74 195.02 CSL CSL .......................... 196.38 -91 5456 196.35 196.49 228.31 2.26 6.81 1.16 517.12 38.0
1.772 1.505 1.63 1.60 AST AusNet Services............ 1.615 +.5 47506 1.615 1.62 9.48 p .79 .83 5.87 7.46 21.6 5.905 2.62 2.95 2.86 CSR CSR.......................... 2.94 +6 24631 2.93 2.95 26.50 f .72 2.15 9.01 19.20 15.3
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .028 - - .03 - -.56 - 1.18 .835 .90 .90 CLX CTI Logistics................ .90 - 220 .90 .95 4.00 f 1.40 .77 4.44 5.58 16.1
1.445 1.065 1.105 1.092 AAC Aust Agricult Co ............ 1.095 -.5 3819 1.095 1.10 - - 1.50 - -22.39 - .099 .044 .059 .055 CV1 CV Check ................... .059 +.7 2132 .057 .06 - - .02 - -1.03 -
.25 .099 .12 .12 AHF Aust Dairy Grp .............. .12 - 58 .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 1.695 1.655 AEF Aust Ethical ................. 1.69 +4 123 1.67 1.69 4.00 f 1.17 .12 2.37 4.66 36.3 6.36 3.10 3.37 3.28 CYB CYBG........................ 3.33 +5 53093 3.33 3.34 5.47 - 4.75 1.64 -35.69 -
1.828 1.17 1.345 1.265 AFG Aust Finance Grp........... 1.265 -4.5 1399 1.26 1.30 10.40 f 1.49 .43 8.22 15.50 8.2 .023 .003 - - CYQ Cycliq Grp................... .005 - - .004 .005 - - .14 - -.50 -
1.945 1.227 1.44 1.402 API Aust Pharmaceutical....... 1.425 +2.5 23797 1.425 1.43 7.50 f 1.31 .47 5.26 9.80 14.5 1.25 .85 1.085 1.085 CYC Cyclopharm................. 1.085 +3.5 3 1.085 1.10 1.00 - .17 .92 -.79 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .375 .58 - - .60 - 10.30 6.1 1.58 .57 1.355 1.31 CYP Cynata Therapeutics....... 1.35 +1.5 932 1.345 1.37 - - .13 - -5.04 -
.24 .12 - - ARCO opt aug20 .................. .12 - - .06 .09 - - - - - - .94 .56 .72 .705 DNK Danakali .................... .71 - 536 .705 .72 - - - - -1.15 -
2.90 2.18 2.66 2.60 AOF Aust Unity Off ............... 2.65 -1 301 2.65 2.67 15.70 3.99 2.67 5.92 62.58 4.2 1.865 1.31 1.625 1.60 DTL Data#3....................... 1.605 -4 1260 1.605 1.62 8.20 f 1.11 .18 5.11 9.14 17.6
.665 .435 .495 .485 AVG Aust Vintage ................ .485 - 556 .475 .495 1.50 f 1.87 .75 3.09 2.80 17.3 .009 .002 .004 .004 DDT DataDot Tech ............... .004 +.1 127754 .004 .005 - - - - -.39 -
.055 .027 .045 .045 AWY Aust Whisky................. .045 - 20000 .043 .045 - - .02 - -.69 - .272 .112 .145 .145 DEM De.mem ..................... .145 +.5 731 .14 .16 - - .02 - -6.37 -
2.08 1.55 2.07 2.00 ASB Austal........................ 2.07 +6 6970 2.06 2.07 5.00 2.26 1.52 2.42 11.30 18.3 1.26 .65 .72 .715 DCG Decmil Grp.................. .72 -.5 237 .715 .72 -f - .75 - -3.54 -
.295 .18 .20 .19 ANG Austin Engineer............. .195 - 2216 .195 .20 -f - .16 - -2.06 - .011 .004 .007 .007 DLC Delecta ...................... .007 - 200 .007 .008 - - .01 - -.39 -
5.90 5.04 5.44 5.30 ABA Auswide Bank .............. 5.44 -1 3 5.30 5.44 34.00 f 1.26 4.47 6.25 42.82 12.7 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.30 - - 1.05 1.475 4.50 f .40 .79 3.46 1.78 73.0
.16 .021 - - AIY Authorised Invest........... .083 - - .081 .083 - - .04 - -.23 - .42 .215 - - DVN Devine ....................... .215 - - .215 .295 - - .66 - -16.85 -
.065 .004 .047 .045 AIYOB opt jun21 ................... .047 +.2 1050 .045 .06 - - - - - - 11.46 8.985 11.195 11.03 DXS DEXUS ...................... 11.14 +10 32580 11.11 11.14 51.30 3.31 9.64 4.61 169.95 6.6
3.87 1.39 1.555 1.46 AHG Automotive Hldgs .......... 1.54 +4 14010 1.535 1.54 16.30 f .60 .72 10.58 9.80 15.7 3.17 2.55 2.86 2.85 DDR Dicker Data ................. 2.86 +1 606 2.85 2.86 18.00 f 1.03 .30 6.29 18.56 15.4
2.27 .94 - - ASG Autosports Grp ............. .96 - - .98 1.12 -f - -.17 - 12.99 7.4 .011 .005 - - DW8 Digital Wine Venture........ .005 - - .005 .006 - - - - -.36 -
.235 .095 .185 .17 AVA AVA Risk Grp................ .18 -.5 1381 .175 .18 - - .05 - -1.86 - .345 .045 .046 .045 DCC DigitalX ...................... .046 +.1 7023 .045 .046 - - - - .83 5.5
2.33 1.905 2.12 2.07 AVN Aventus Grp................. 2.07 -4 1733 2.07 2.10 16.37 1.68 2.38 7.91 27.50 7.5 .155 .082 - - DXB Dimerix ...................... .087 - - .088 .09 - - .04 - -2.88 -
2.77 1.50 1.61 1.575 AOG Aveo Grp .................... 1.595 +.5 8258 1.59 1.595 9.00 7.03 3.92 5.64 63.30 2.5 .125 .052 - - DCL DomaCom .................. .059 - - .064 .069 - - -.01 - -5.00 -
.142 .048 .12 .11 AVH Avita Medical ............... .115 - 364427 .115 .12 - - .01 - -1.76 - 3.64 2.13 2.29 2.21 DHG Domain Hldgs Aus ......... 2.27 +7 10592 2.27 2.28 -p - -.35 - -1.55 -
.805 .505 .585 .57 AVJ AVJennings ................. .58 +2.5 2313 .565 .58 5.00 f 1.63 1.00 8.62 8.13 7.1 57.80 38.10 43.68 42.72 DMP Domino’s Pizza ............. 43.21 -17 1676 43.19 43.22 107.80 p 1.29 -5.70 2.49 139.40 31.0
.046 .031 - - AXI Axiom Prop ................. .044 - - .042 .045 - - - - 1.98 2.2 .35 .036 .07 .063 DNA Donaco Intl.................. .064 -.2 192984 .064 .065 - - .14 - -15.03 -
.105 .054 .058 .057 AZV Azure Healthcare ........... .057 -.3 100 .057 .065 - - .04 - .51 11.2 1.50 .83 1.05 1.02 DFM Dongfang Modern Ag...... 1.04 +2 151 1.02 1.05 - - 1.14 - 21.56 4.8
2.63 1.25 2.14 2.08 BBN Baby Bunting Grp ......... 2.08 -1 1137 2.08 2.13 5.30 f 1.30 .35 2.55 6.90 30.1 .279 .054 - - DVL DorsaVi...................... .065 - - .052 .065 - - .03 - -2.22 -
.032 .015 - - BPP Babylon Pump & Power ... .018 - - .017 .019 - - - - -.13 - .185 .055 .087 .083 DTZ Dotz Nano................... .087 +.4 3404 .086 .09 - - .01 - -6.10 -
.004 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 7.98 5.955 7.16 7.09 DOW Downer EDI ................. 7.16 +6 16699 7.15 7.16 27.00 p .45 .26 3.77 12.09 59.2
13.00 9.10 10.42 10.29 BOQ Bank of Qld ................. 10.37 +3 12887 10.37 10.38 76.00 f 1.13 7.50 7.33 85.50 12.1 .325 .105 .175 .165 DTS Dragontail Systems ........ .175 +.5 1096 .17 .175 - - .02 - -4.57 -
7.85 5.42 6.09 6.00 BAP Bapcor ...................... 6.02 - 12253 6.02 6.04 15.50 f 2.19 -.19 2.57 33.90 17.8 .235 .076 - - DN8 Dreamscape Netwk ........ .086 - - .088 .10 - - -.08 - .72 11.9
.075 .01 .023 .022 BD1 Bard1 Life Sciences........ .022 -.1 20158 .022 .023 - - - - -.26 - .29 .10 .14 .135 DRO Droneshield ................. .135 -.5 331 .135 .14 - - .01 - -4.08 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .162 .025 .03 .028 DSE Dropsuite.................... .028 -.2 18384 .027 .03 - - - - -.44 -
1.79 1.08 1.20 1.11 BLX Beacon Lighting Grp ....... 1.13 +2 1313 1.13 1.20 5.00 f 1.82 .30 4.42 9.09 12.4 .145 .032 .045 .045 DTI DTI Grp ...................... .045 - 91 .044 .045 - - .07 - -8.72 -
.25 .11 - - BCC Beam Commun............. .18 - - .14 .17 - - .05 - -3.07 - .60 .25 .41 .41 DUB Dubber Corp................ .41 +1.5 1642 .395 .41 - - .04 - -9.19 -
8.15 4.71 5.00 4.94 BGA Bega Cheese ............... 4.97 -3 17134 4.96 4.97 11.00 f 1.42 1.19 2.21 15.60 31.9 8.20 6.31 6.77 6.63 DLX DuluxGroup................. 6.65 -4 11227 6.64 6.65 28.00 f 1.41 .54 4.21 39.40 16.9
1.145 .685 .865 .855 BFG Bell Financial Grp........... .86 - 441 .84 .86 8.25 f 1.13 .22 9.59 9.30 9.2 1.72 1.35 - - DBF Duxton Broadacre.......... 1.50 - - 1.495 1.50 - - - - - -
23.07 6.71 7.55 7.28 BAL Bellamys Aust .............. 7.51 +20 16556 7.51 7.52 -f - 1.48 - 39.20 19.2 1.69 1.125 1.275 1.17 DWS DWS ......................... 1.26 +9 724 1.195 1.26 10.00 f 1.21 .01 7.94 12.10 10.4
11.985 9.75 11.185 11.02 BEN Bendigo&Adelaide Bk ..... 11.14 +7 13745 11.13 11.14 70.00 f 1.28 8.16 6.28 89.90 12.4 .415 .145 .195 .195 EHH Eagle Hlth Hldgs .......... .195 - 120 .185 .19 - - .19 - 1.54 12.7
.335 .094 .105 .105 BLT Benitec Biopharma ........ .105 - 54 .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 .147 .145 BFC Beston Global .............. .145 - 501 .14 .145 - - - - -2.84 - 21.50 15.85 19.73 19.70 EBO EBOS Grp................... 19.70 -30 3 18.88 20.25 56.37 p 1.60 -.33 2.86 90.34 21.8
1.105 .61 - - BYI Beyond Int’l ................. .85 - - .85 1.075 - - .43 - -1.15 - .33 .084 .115 .115 ECG eCargo Hldg ................ .115 -1 34 .115 .13 - - .02 - -3.01 -
1.54 ▲ .102 1.54 1.425 BID BidEnergy................... 1.475 +1.5 5040 1.47 1.50 - - .04 - -4.48 - 4.00 1.657 2.49 2.37 ECX Eclipx Grp................... 2.45 +5 16792 2.45 2.46 16.00 f 1.24 .33 6.53 19.80 12.4
.77 ▲ .002 .77 .67 BIDO opt jun19 ................... .77 +7 378 .73 .77 - - - - - - 1.11 .96 - - EDC Eildon Capital............... .985 - - .985 .99 -f - 1.06 - 7.90 12.5
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.84 -f - .94 - 9.79 19.1 2.10 1.625 1.762 1.665 ENN Elanor Investors Grp ....... 1.72 -1.5 424 1.665 1.72 14.60 - 1.63 8.49 -5.32 -
.525 .245 .34 .31 BTH Bigtincan Hldgs ............ .335 -.5 750 .31 .335 - - .07 - -3.89 - 1.34 1.195 1.24 1.22 ERF Elanor Retail Prop .......... 1.22 - 34 1.22 1.24 - - 1.50 - 17.83 6.8
3.27 1.715 2.23 2.12 BIN Bingo Ind.................... 2.14 -4 25107 2.13 2.14 -f - .38 - 10.00 21.4 9.47 6.16 6.91 6.70 ELD Elders........................ 6.79 -5 4414 6.78 6.79 18.00 f 3.44 .86 2.65 62.00 11.0
.22 .098 .135 .12 BGT Bio-Gene Tech.............. .125 -1.5 383 .125 .14 - - .05 - -2.41 - 3.35 2.30 2.44 2.37 EOS Electro Optic Sys ........... 2.37 -8 107 2.35 2.40 - - .90 - -1.54 -
.64 .099 .125 .12 BNO Bionomics .................. .12 -.5 1209 .12 .125 - - .02 - -5.00 - 3.12 1.235 2.75 2.56 EXL Elixinol Global .............. 2.66 -2 4711 2.66 2.70 - - .18 - .12 2216.7
.445 .014 .13 .12 BIT Biotron ...................... .12 -1 25238 .12 .125 - - - - -.40 - 1.04 .545 .605 .60 ELX Ellex Medical Lasers ....... .60 - 209 .595 .61 - - .36 - -3.75 -
.325 .002 .081 .078 BITOB opt dec19 .................. .078 -.2 3700 .078 .081 - - - - - - 8.51 4.58 5.34 5.30 ELO ELMO Software............. 5.30 -3 47 5.30 5.32 - - .51 - -5.29 -
.115 .026 - - BXN Bioxyne...................... .027 - - .026 .034 - - .01 - -.22 - 1.10 .385 .66 .63 ELS Elsight ....................... .66 - 31 .66 .665 - - .09 - -5.72 -
.22 .002 - - BIR BIR Financial................ .18 - - - .16 - - -.02 - -1.50 - .27 .04 - - ELSO opt jun21 ................... .20 - - .16 .25 - - - - - -
166.76 116.01 128.71 125.90 BKL Blackmores ................. 126.77 -150 298 126.48 126.77 305.00 f 1.33 6.46 2.41 406.40 31.2 14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.07 - 50.00 f 2.60 7.54 3.79 130.00 10.2
1.08 .81 - - BWF Blackwall.................... .85 - - .84 .865 4.00 f 3.38 .49 4.71 13.50 6.3 4.05 1.86 2.50 2.36 EHL Emeco....................... 2.41 -1 9132 2.41 2.42 - - .50 - 4.30 56.0
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 - 2800 .007 .008 - - .01 - -2.47 -
14.35 .70 .76 .735 BLA Blue Sky Alt Invest ......... .75 +1.5 2301 .75 .76 -f - 1.97 - -99.18 - .008 .002 - - EM1O opt apr21................... .002 - - .002 .003 - - - - - -
Tables 3
INDUSTRIALS cont’d
1.97 1.055 1.475 1.42 EML EML Payments ............. 1.47 +1 526 1.455 1.47 - - .26 - .90 163.3 15.88 10.10 11.2310.92 ... IVC InvoCare 11.00 -22 3764 10.98 11.00 45.00 f 1.55 .43 4.09 69.90 15.7
.57 .38 .495 .435 EPD Empired ..................... .495 +5.5 1148 .44 .50 -f - .09 - 3.06 16.2 .02 .008 - - IOD IODM ........................ .018 - - .015 .018 - - - - -.22 -
.445 .28 .40 .37 EMV EMvision Medical .......... .375 -2 1391 .375 .385 - - - - - - 11.36 4.195 5.72 5.60 IFL IOOF Hldgs ................. 5.64 +5 12535 5.63 5.64 54.00 f .49 1.60 9.57 26.40 21.4
1.17 .32 .33 .33 EAX Energy Action............... .33 - 20 .33 .35 4.00 f 2.49 -.01 12.12 9.97 3.3 .009 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
1.16 .705 - - EOL Energy One ................. 1.16 - - 1.11 1.20 2.00 2.58 14.86 1.72 5.16 22.5 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .003 - - .003 .004 - - -.03 - -.94 - 6.13 3.22 5.67 5.58 IPH IPH........................... 5.60 - 3257 5.60 5.62 22.50 p .92 .09 4.02 20.79 26.9
.41 .12 .145 .13 EWC Energy World Corp ......... .13 -1.5 11578 .125 .13 - - .47 - 1.69 7.7 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 1.137 1.12 EGG Enero Grp ................... 1.12 - 302 1.12 1.15 4.00 f 2.52 .06 3.57 10.10 11.1 14.20 9.17 11.54 11.37 IRE IRESS ....................... 11.45 -4 1506 11.45 11.47 44.00 p .83 -.88 3.84 36.64 31.2
.31 .165 - - ENE Enevis ....................... .28 - - .21 .27 - - -.09 - -7.18 - 1.36 .325 .755 .74 ISU iSelect ....................... .755 +1 413 .74 .755 1.50 f - .58 1.99 -6.00 -
.20 .012 .016 .013 EN1 Engage:BDR................ .016 +.4 5196 .014 .016 - - -.01 - -2.00 - 1.43 .215 .305 .29 ISD Isentia Grp .................. .30 +.5 2893 .30 .305 .64 f 1.00 -.21 2.13 .64 46.9
.05 .002 - - EN1O opt dec20 .................. .003 - - .003 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .021 - - .021 .027 - - .01 - -.37 -
.605 .42 .51 .50 EGN Engenco..................... .50 +.5 200 .50 .535 1.00 f 5.74 .24 2.00 5.74 8.7 .235 .105 .15 .145 ISX iSignthis ..................... .15 +.5 207 .145 .15 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .004 - - .004 .005 - - - - -.15 - .46 .075 .135 .135 ITD ITL Health Grp .............. .135 +.5 30645 .135 .14 -p - .14 - 3.34 4.0
.086 .03 .033 .033 ENA Ensurance .................. .033 - 770 .033 .039 - - - - -2.52 - 2.35 1.955 2.14 2.13 IGL IVE Grp ...................... 2.14 - 2892 2.13 2.15 15.50 f 1.16 .20 7.24 18.00 11.9
.022 .008 .011 .01 ECT ENV Clean Tech ............ .01 - 2500 .01 .011 - - - - -.15 - .445 .095 - - IXU IXUP ......................... .10 - - .10 .12 - - .05 - -7.04 -
.005 .001 - - ECTOC opt jul19 .................... .002 - - .002 .003 - - - - - - 24.19 14.38 15.03 14.85 JHX James Hardie Ind ......... 15.00 +13 31649 14.97 15.00 42.43 1.35 1.74 2.83 57.18 26.2
.081 .032 .06 .06 EGL Environment Grp ........... .06 - 50 .057 .062 .06 f 12.00 .03 1.00 .72 8.3 .55 .34 .365 .365 JAN Janison Edu Grp............ .365 - 85 .36 .38 - - - - -25.00 -
.13 .037 .075 .075 EVS Envirosuite .................. .075 - 15788 .073 .076 - - .01 - -2.24 - 51.52 26.96 30.31 29.86 JHG Janus Henderson .......... 30.03 +73 2592 30.03 30.04 186.71 3.40 1.60 6.22 634.37 4.7
24.50 18.75 23.69 23.50 EQT EQT Hldgs .................. 23.69 - 61 23.59 23.69 82.00 f 1.19 2.00 3.46 97.27 24.4 2.12 1.07 1.215 1.17 JHC Japara Healthcare.......... 1.215 +3.5 3440 1.185 1.215 7.75 p 1.13 .16 6.38 8.78 13.8
1.855 1.255 1.69 1.65 EPW ERM Power ................. 1.675 -2.5 492 1.66 1.675 7.50 f - .58 4.48 -32.86 - .29 .035 .087 .078 JAT Jatenergy ................... .08 -.4 113891 .08 .081 - - - - -.20 -
.28 .025 .028 .027 ESE eSense-Lab................. .028 +.1 1663 .026 .029 - - .02 - -3.85 - .20 .008 - - JXT Jaxsta ....................... .185 - - - .18 - - - - -.20 -
.22 .07 .092 .09 ESV eServGlobal................. .091 - 1920 .091 .094 - - .03 - -3.35 - .11 .013 - - JHL Jayex Healthcare........... .02 - - .022 .027 - - -.03 - -.90 -
.036 .011 .02 .019 ESH eSports Mogul Asia ........ .02 +.1 54084 .02 .021 - - - - -.90 - .565 .30 - - JAY Jayride Grp ................. .42 - - .365 .39 - - - - - -
.01 .001 - - ESHO opt oct19 ................... .002 - - .001 .002 - - - - - - 29.47 20.30 21.32 20.95 JBH JB Hi-Fi...................... 21.12 +6 3079 21.12 21.13 132.00 f 1.54 .73 6.25 203.09 10.4
3.70 2.03 2.28 2.24 EHE Estia Health ................. 2.24 -2 6562 2.23 2.24 15.80 f 1.00 -.64 7.05 15.80 14.2 .054 .024 .039 .038 JCS JCurve Solutions ........... .039 -.3 1486 .038 .039 - - .01 - .26 15.0
.27 .10 - - ESK Etherstack .................. .215 - - .105 .21 - - -.05 - -1.38 - .185 .09 .18 .18 JJF Jiajiafu Mod Agr ............ .18 -.5 200 .185 .19 - - .49 - 7.04 2.6
1.00 .88 - - EBG Eumundi Grp................ .95 - - .95 .955 5.55 f 1.91 1.04 5.84 10.62 8.9 .72 .44 - - JCI Jiancheng................... .56 - - .50 .615 - - - - 14.61 3.8
.33 .245 .27 .265 EGH Eureka Grp.................. .27 - 1191 .27 .275 - - .30 - -.12 - 1.575 .77 1.075 1.005 JLG Johns Lyng Grp............. 1.05 +3 715 1.05 1.075 -f - .13 - 5.39 19.5
1.38 1.06 1.075 1.075 EZL Euroz ........................ 1.075 -1.5 42 1.075 1.09 11.00 f 1.81 .77 10.23 19.91 5.4 1.72 1.40 1.495 1.495 JYC Joyce ........................ 1.495 -.5 7 1.46 1.50 11.00 f 1.11 .36 7.36 12.25 12.2
2.80 1.58 1.69 1.69 ED1 Evans Dixon ................ 1.69 -5.5 80 1.69 1.75 -f - - - - - 8.75 3.38 8.18 7.935 JIN Jumbo Interactive .......... 8.18 +25 1175 8.16 8.20 18.50 f 1.26 .61 2.26 23.40 35.0
.019 .005 .006 .006 EVE EVE Invest................... .006 - 492 .006 .007 - - - - -.10 - 1.82 1.35 1.54 1.51 KSC K & S......................... 1.54 +2.5 274 1.45 1.55 4.00 f 3.48 1.72 2.60 13.90 11.1
15.45 12.30 13.35 13.09 EVT Event Hospitality ........... 13.20 +7 64 13.16 13.42 52.00 f 1.34 6.14 3.94 69.90 18.9 .29 .08 - - KAM K2 Asset Mgt ............... .085 - - .09 .095 .50 f 4.34 .06 5.88 2.17 3.9
.80 .265 .28 .27 EVO Evolve Edu Grp ............. .28 - 405 .27 .295 4.16 - -.26 14.86 -18.28 - .014 .005 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.38 .23 - - EVZ EVZ .......................... .31 - - .028 .30 - - .08 - 2.40 12.9 .365 .125 .16 .155 K2F K2fly ......................... .16 +1 532 .15 .17 - - .01 - -9.55 -
1.55 1.295 - - ECL Excelsior Capital ........... - - 1.275 1.41 6.00 f 2.26 1.20 - 13.53 - .20 .051 - - K2FOA opt may20.................. .055 - - .055 .10 - - - - - -
.595 .40 .47 .445 EX1 Exopharm................... .46 - 264 .46 .50 - - - - - - .056 .014 .022 .02 KPO Kalina Power................ .02 - 5100 .02 .023 - - - - -1.10 -
.80 .26 .295 .285 EXP Experience Co.............. .285 -1 756 .285 .295 1.00 f 1.34 - 3.51 1.34 21.3 .545 .26 .32 .29 KLL Kalium Lakes ............... .30 -1.5 1460 .30 .325 - - - - -6.95 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 3250 .002 .003 - - .01 - -1.20 - 2.47 1.80 2.00 2.00 KPT Kangaroo Isl Timber........ 2.00 - 20 1.91 2.00 - - 2.89 - 28.00 7.1
.01 .001 - - FAM Family Insights.............. .002 - - .001 .002 - - -.01 - -.64 - 3.18 1.89 2.34 2.27 KMD Kathmandu Hldgs.......... 2.33 +7 1177 2.31 2.33 13.45 f 1.63 .12 5.77 21.96 10.6
.65 .195 .205 .195 FZO Family Zone Cyber ......... .195 -.5 447 .19 .20 - - -.02 - -17.35 - .80 .33 - - KZA Kazia Therapeutics......... .39 - - .37 .39 - - .10 - -12.48 -
.98 .75 - - FRM Farm Pride Foods .......... .78 - - .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 1.15 1.15 KPG Kelly Partners Grp.......... 1.15 - 125 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 .07 .50 f - .09 7.58 -4.30 -
.105 .013 .015 .015 FFG Fatfish Blockchain ......... .015 -.1 340 .014 .015 - - .05 - 1.55 1.0 .87 .25 .46 .45 KTD Keytone Dairy............... .45 - 491 .45 .46 - - .10 - -1.41 -
.22 .067 .125 .10 FBR FBR.......................... .12 +1 83971 .12 .125 - - .03 - -.75 - 1.135 .73 1.025 1.01 KSL Kina Sec..................... 1.01 +1 395 1.01 1.02 6.80 1.47 .41 6.73 10.01 10.1
.21 .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 - - FFI FFI ........................... 4.00 - - 4.00 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .83 .485 .76 .75 KME Kip McGrath Edu Ctr....... .75 -1 249 .75 .77 3.00 f 1.50 -.02 4.00 4.49 16.7
5.35 3.61 4.07 4.06 FID Fiducian Grp ................ 4.07 - 91 4.01 4.07 20.00 f 1.47 .49 4.91 29.42 13.8 .17 .089 .091 .09 KSS Kleos ........................ .091 - 746 .081 .091 - - - - - -
.033 .018 - - FSG Field Solutions.............. .02 - - .018 .02 - - .01 - -.12 - .14 .015 .028 .028 KNM KNeoMedia ................. .028 -.2 2097 .026 .03 - - .01 - -.39 -
.135 .081 - - FIJ Fiji Kava ..................... .10 - - .09 .099 - - - - - - .24 .05 - - KNO Knosys ...................... .055 - - .052 .068 - - .02 - -.99 -
1.07 .75 .83 .81 FRI Finbar Grp................... .81 -2.5 650 .795 .81 6.00 f .97 .93 7.41 5.84 13.9 10.00 2.61 3.97 3.37 KGN Kogan Com ................. 3.97 +72 41072 3.92 3.97 13.00 f 1.16 .44 3.27 15.10 26.3
.22 .039 .042 .04 FTC FinTech Chain .............. .042 +.1 375 .039 .042 - - - - -.13 - .026 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .01 - - .01 - -1.41 -
.04 .006 .007 .007 FGF First Growth Funds......... .007 - 42004 .006 .007 - - .01 - -.06 - .485 .195 - - KKT Konekt....................... .285 - - .205 .285 1.00 f - -.22 3.51 -.17 -
.40 .14 .17 .165 FCT Firstwave Cloud Tech ...... .17 +.5 254 .165 .17 - - .01 - -4.45 - .071 .071 - - KNH Koon......................... .071 - - .01 .11 - - .23 - .06 118.3
15.07 11.18 13.39 13.10 FPH Fisher & Paykel Hlth........ 13.28 +3 1812 13.28 13.29 20.72 1.63 1.10 1.56 33.79 39.3 2.68 1.98 2.58 2.55 KOV Korvest ...................... 2.58 +6 48 2.52 2.58 12.00 f 1.03 2.66 4.65 12.30 21.0
.077 .011 .015 .014 FGO FlamingoAI.................. .015 - 11160 .014 .015 - - .01 - -.69 - .355 .059 .075 .07 KYK Kyckr ........................ .075 +.5 934 .071 .075 - - .02 - -3.24 -
3.035 1.668 1.90 1.86 FWD Fleetwood................... 1.895 -3.5 114 1.845 1.895 1.00 f - - .53 -22.00 - .029 .014 - - LHM Land Homes Grp .......... .014 - - .014 .017 - - .01 - -.30 -
6.996 4.255 4.74 4.66 FBU Fletcher Bld ................. 4.68 +2 4462 4.68 4.69 - - 2.61 - -23.39 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
2.34 1.255 1.325 1.272 FXL FlexiGroup .................. 1.30 +2.5 8045 1.29 1.31 7.70 f - .78 5.92 -2.80 - .645 .42 .48 .48 LMW Landmark White............ .48 +1 33 .47 .485 4.60 f 1.18 .10 9.58 5.44 8.8
.12 .028 - - FRX Flexiroam ................... .049 - - .046 .05 - - -.01 - -2.30 - .43 .105 .385 .36 LBL Laserbond .................. .385 +1 400 .37 .38 .60 f 1.73 .14 1.56 1.04 37.0
70.53 41.19 44.04 43.39 FLT Flight Centre Travel......... 43.83 +60 1996 43.83 43.84 167.00 f 1.56 9.32 3.81 260.50 16.8 .24 .10 .14 .135 LAA Latam Autos ................ .137 -.3 1235 .135 .14 - - .01 - -3.90 -
.60 .29 .385 .365 FLC Fluence...................... .37 +.5 2665 .37 .38 - - .12 - -20.90 - .081 .055 .068 .065 LAW Lawfinance.................. .068 - 4000 .061 .068 - - -.06 - -4.76 -
5.95 4.13 4.43 4.35 FSF Fonterra S/H Fund ......... 4.35 -7 1837 4.35 4.88 23.54 1.37 4.70 5.41 32.16 13.5 .21 .078 - - LBT LBT Innovations ............ .09 - - .081 .09 - - .08 - -1.70 -
7.00 4.33 5.20 5.01 FNP Freedom Food.............. 5.09 -9 634 5.08 5.11 5.00 p 1.20 1.72 .98 5.98 85.1 .10 .04 - - LER Leaf Res..................... .055 - - .055 .056 - - .01 - -2.01 -
.52 .02 .021 .021 FIG Freedom Insurance ........ .021 - 2837 .021 .022 - - .26 - 5.49 .4 .385 .205 .315 .315 LGD Legend ...................... .315 - 1756 .30 .315 1.45 f 1.93 .05 4.60 2.80 11.3
.92 .31 .845 .84 FLN Freelancer................... .84 +.3 121 .835 .845 - - - - -1.07 - 21.73 11.03 12.13 11.88 LLC Lendlease Grp.............. 11.91 -15 15871 11.91 11.92 69.00 1.99 8.70 5.79 137.00 8.7
.804 .465 .50 .48 FDV Frontier Digital .............. .48 -1 2220 .47 .48 - - - - -4.58 - .195 .055 - - LSH Lifespot Health ............. .068 - - .072 .08 - - .04 - -2.35 -
1.62 .99 1.065 1.065 FSA FSA Grp ..................... 1.065 +2 11 1.055 1.065 7.00 f 1.84 .69 6.57 12.89 8.3 6.35 4.50 5.23 5.16 LIC Lifestyle Commun.......... 5.20 +5 1805 5.01 5.23 4.50 f 11.20 1.96 .87 50.39 10.3
.237 .048 .07 .069 FUN Funtastic .................... .07 +1 447 .068 .07 -f - -.13 - 32.60 .2 .45 .345 .365 .365 LAU Lindsay Aust ................ .365 -.5 192 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
.45 .18 .28 .26 GMV G Medical................... .28 +.5 1553 .26 .28 - - - - -2.26 - .17 .047 .051 .05 LNU Linius Tech .................. .05 -.2 2135 .05 .052 - - .01 - -1.30 -
3.47 1.88 2.855 2.83 GEM G8 Education ............... 2.85 +1 22261 2.84 2.86 20.50 f .81 -.54 7.19 16.64 17.1 .031 .008 - - LNUOA opt sep19 .................. .01 - - .005 .01 - - - - - -
.145 .07 .10 .096 GRB Gage Roads Brewing ...... .096 +.1 864 .096 .10 - - .04 - .24 40.0 9.05 6.50 7.19 7.03 LNK Link Admin Hldg............ 7.10 +1 13049 7.10 7.12 20.50 f 1.39 -.94 2.89 28.56 24.9
.41 .31 .335 .33 GAP Gale Pacific ................. .335 - 879 .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 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
1.38 1.11 - - GDF Garda Div Prop Fund....... 1.29 - - 1.29 1.30 9.00 2.09 1.29 6.98 18.80 6.9 .875 .385 .58 .55 LNG Liquefied Natural ........... .56 -1.5 5621 .55 .56 - - .11 - -4.40 -
5.01 1.95 3.60 3.55 GZL Gazal ........................ 3.60 +10 39 3.50 3.60 18.00 f .94 2.12 5.00 16.86 21.4 1.33 .30 .57 .56 LVH Livehire ...................... .56 -1 2236 .545 .56 - - - - -4.10 -
2.52 1.425 1.485 1.45 GBT GBST Hldgs................. 1.45 -2 75 1.44 1.45 5.00 f 1.84 .27 3.45 9.20 15.8 .755 .275 .385 .375 LVT Livetiles ..................... .375 - 3802 .37 .375 - - .03 - -5.20 -
1.38 1.115 1.335 1.315 GDI GDI Prop Grp ............... 1.325 +1 2948 1.32 1.335 7.75 1.79 1.18 5.85 13.88 9.5 .083 .02 .05 .048 LCT Living Cell Tech ............. .048 -.1 1878 .047 .048 - - .01 - -.07 -
1.74 .58 .825 .80 GDG Generation Dev Grp........ .825 +2.5 71 .80 .83 2.00 p .16 .12 2.42 .32 257.8 1.30 .765 .80 .80 LPE Locality Planning ........... .80 -1 100 .80 .835 - - .02 - -3.00 -
2.56 ▲ 2.08 2.56 2.50 GNE Genesis Energy............. 2.56 +7 227 2.51 3.18 15.24 .12 1.44 5.95 1.82 140.7 .33 .115 - - LCM LogiCamms................. .125 - - .12 .13 -p - .03 - -.95 -
.90 .235 .80 .79 GSS Genetic Signatures......... .79 -1 131 .72 .79 - - .13 - -3.13 - .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.017 .006 .009 .008 GTG Genetic Tech................ .009 +.1 107324 .008 .009 - - - - -.22 - 1.225 .27 - - LON Longtable Grp .............. .33 - - .33 .35 - - .33 - -10.31 -
.345 .225 .275 .275 GNX Genex Power ............... .275 +.5 319 .27 .275 - - .05 - -2.54 - .145 .05 - - LVE Love Grp Global ............ .093 - - .092 .11 - - -.01 - -19.40 -
6.866 4.40 4.99 4.85 GTK Gentrack Grp ............... 4.99 +14 222 4.90 4.99 12.91 p 1.13 .02 2.59 14.65 34.1 12.53 5.62 6.77 6.61 LOV Lovisa Hldgs ................ 6.75 +16 2289 6.75 6.76 27.00 f 1.27 .40 4.00 34.24 19.7
2.99 2.05 2.22 2.195 GMA Genworth Mortg Ins........ 2.20 -1 2090 2.20 2.21 20.00 f 1.06 3.93 9.09 21.20 10.4 5.63 4.04 - - LYL Lycopodium ................ 4.89 - - 4.81 5.05 30.00 f 1.52 1.83 6.13 45.70 10.7
3.17 .30 .41 .39 GSW GetSwift..................... .41 -.5 498 .385 .41 - - .49 - -7.11 - .38 .17 - - M7T Mach7 Tech ................ .20 - - .20 .235 - - - - -3.90 -
.043 .016 .02 .02 GID GI Dynamics ................ .02 - 432 .018 .02 - - -.42 - 24.60 .1 129.87 96.82 118.35 116.74 MQG Macq Grp ................... 117.18 +118 7630 117.18 117.28 535.00 p 1.45 43.07 4.57 776.10 15.1
.25 .13 - - GLE GLG Corp ................... .13 - - .11 .18 - - .89 - 4.37 3.0 2.18 1.25 - - MRN Macquarie Media........... 1.90 - - 1.85 1.96 7.00 f 1.22 - 3.68 8.54 22.2
.34 .13 .15 .15 GLH Global Health ............... .15 - 61 .15 .17 - - .01 - -.79 - 24.69 15.00 20.64 20.51 MAQ Macq Telecom Grp......... 20.51 +1 55 20.51 21.00 50.00 f 1.62 3.62 2.44 80.90 25.4
2.75 1.10 - - GLB Globe Intl.................... 2.30 - - 2.00 2.35 11.00 1.85 .96 4.78 20.36 11.3 29.52 21.80 27.95 27.44 MFG Magellan Fin Grp ........... 27.76 +33 4330 27.76 27.77 134.50 f .91 2.92 4.85 122.00 22.8
1.75 .65 .75 .75 GMY Goldfields Money .......... .75 - 8 .70 .77 - - .87 - -1.80 - .85 .42 .495 .46 MAI Mainstream Grp ............ .49 +1 1158 .49 .56 1.50 f 1.09 -.05 3.06 1.63 30.1
11.67 ▲ 7.57 11.67 11.50 GMG Goodman Grp .............. 11.58 +9 33554 11.57 11.58 29.25 2.09 4.64 2.53 61.10 19.0 .30 .125 .15 .145 MGP Managed Accounts ........ .15 +.5 390 .145 .15 - - .03 - -1.05 -
.116 .045 .052 .052 GOO Gooroo Ventures ........... .052 -.3 100 .048 .052 - - .02 - -4.40 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.20 2.50 - - GOW Gowing Bros................ 2.60 - - 2.57 2.60 12.00 f .85 4.44 4.62 10.15 25.6 .29 .17 - - MTM Mareterram ................. .19 - - .18 .245 - - .01 - .46 41.3
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .049 .02 - - MCX Mariner Corp................ .025 - - .023 .025 - - -.23 - -.28 -
5.745 4.59 5.60 5.50 GPT GPT Grp..................... 5.51 -2 49814 5.51 5.52 25.46 2.71 5.31 4.62 69.00 8.0 1.36 .34 .36 .36 MMM Marley Spoon............... .36 - 859 .36 .38 - - - - - -
9.80 7.17 9.00 8.85 GNC GrainCorp................... 8.99 +4 3643 8.98 8.99 16.00 f 1.93 6.46 1.78 30.80 29.2 .895 .48 .515 .50 MXI MaxiTRANS Ind ............ .50 - 59 .50 .525 3.50 f 1.55 .53 7.00 5.44 9.2
6.49 3.575 5.535 5.465 GXL Greencross ................. 5.50 +4 5708 5.48 5.50 15.50 f 1.13 -.76 2.82 17.52 31.4 1.17 .835 .95 .95 MFD Mayfield Childcr ............ .95 +1 1 .95 1.05 -f - -.34 - 13.19 7.2
3.92 3.08 3.72 3.65 GOZ Growthpoint Prop .......... 3.65 -4 5549 3.65 3.66 22.60 2.37 3.19 6.19 53.50 6.8 1.425 .61 .815 .787 MYX Mayne Pharma ............. .80 -.5 54777 .795 .80 - - .12 - -9.16 -
2.76 .975 1.00 .995 GTN GTN.......................... 1.00 - 2126 .995 1.01 11.00 p - .42 11.00 -7.00 - .585 .265 - - MEA McGrath..................... .28 - - .275 .28 -f - .17 - -44.34 -
15.55 11.09 12.69 12.28 GUD GUD Hldgs.................. 12.30 +16 2495 12.30 12.32 52.00 f 2.27 .35 4.23 118.20 10.4 18.65 12.86 14.49 14.12 MMS McMillan Shakespr......... 14.36 +20 1702 14.35 14.36 73.00 f .83 2.01 5.08 60.90 23.6
3.94 2.49 2.92 2.85 GWA GWA Grp .................... 2.87 -1 3429 2.87 2.88 18.00 f 1.14 .18 6.27 20.60 13.9 1.81 1.16 1.27 1.255 MCP McPherson’s................ 1.255 -1.5 115 1.255 1.275 8.50 f .58 - 6.77 4.97 25.3
4.80 2.89 3.46 3.39 HSN Hansen Tech ............... 3.41 -2 2386 3.41 3.44 6.00 f 2.47 -.01 1.76 14.80 23.0 .028 .013 .014 .014 MSG MCS Services .............. .014 -.1 2446 .012 .014 - - .01 - -.35 -
.061 .01 - - HT8 Harris Tech Gl............... .01 - - .01 .02 - - -.02 - -1.46 - .061 .028 .038 .035 MDR Medadvisor ................. .038 +.1 21401 .038 .039 - - .01 - -.36 -
4.542 2.99 3.24 3.19 HVN Harvey Norman............. 3.20 -1 14092 3.20 3.21 30.00 f 1.12 .03 9.38 33.71 9.5 3.39 2.29 2.66 2.62 MPL Medibank Private........... 2.65 - 74702 2.64 2.65 12.70 f 1.28 .54 4.79 16.20 16.4
.57 .19 .29 .275 HZR Hazer Grp ................... .29 - 585 .29 .30 - - .07 - -13.37 - .304 .019 .02 .02 MEB Medibio ..................... .02 - 1990 .019 .021 - - .01 - -8.81 -
3.956 2.19 2.85 2.69 HLS Healius ...................... 2.78 +7 13863 2.78 2.80 10.60 f .16 -1.41 3.81 1.70 163.5 8.06 3.56 4.00 3.85 MVP Medical Develop ........... 3.85 -4 146 3.85 3.90 4.00 f .10 -.18 1.04 .40 962.5
1.355 .96 - - HLA Healthia ..................... 1.045 - - 1.03 1.06 - - - - - - .028 .016 - - MGZ Medigard.................... .02 - - .013 .028 - - -.01 - -.58 -
2.59 1.71 2.32 2.29 HSO Healthscope ................ 2.29 -1 48757 2.29 2.30 6.70 .78 .34 2.93 5.20 44.0 1.20 .34 .41 .40 MDC Medlab Clinical ............. .40 - 1435 .40 .405 - - .11 - -2.39 -
1.52 1.28 - - HGH Heartland Grp .............. 1.325 - - 1.28 1.345 - - - - - - 4.56 3.03 4.15 3.87 MP1 Megaport.................... 3.93 +12 2242 3.92 3.93 - - .60 - -23.00 -
2.65 2.35 2.59 2.58 HM1 Hearts And Minds .......... 2.58 -1 1840 2.57 2.59 - - - - - - .037 .019 - - MJC Mejority Capital............. .03 - - .027 .031 - - 4.02 - .25 12.0
6.45 4.30 5.75 5.67 HLO Helloworld Travl ............ 5.70 - 79 5.70 5.75 18.00 f 1.51 -.20 3.16 27.10 21.0 .072 .01 .032 .031 MEM Memphasys................. .031 -.1 1150 .031 .032 - - - - -.15 -
.205 .15 - - HMD HeraMED.................... .18 - - .175 .18 - - - - - - .195 .12 - - MHI Merchant House............ .125 - - - .12 - - .53 - -.56 -
.525 .35 .425 .425 HNG HGL.......................... .425 -.5 29 .42 .44 1.50 f .73 - 3.53 1.10 38.6 3.69 2.85 3.43 3.40 MCY Mercury NZ ................. 3.40 - 2 3.16 3.50 13.86 1.13 2.15 4.08 15.61 21.8
.084 .034 - - HPR High Peak Royalties........ .07 - - .069 .073 - - - - -.22 - 3.50 2.53 3.42 3.38 MEZ Meridian Energy ............ 3.40 +1 90 3.38 3.50 12.31 .58 - 3.62 7.15 47.6
1.15 .475 .675 .66 HFR Highfield Res ............... .66 -2 261 .64 .67 - - - - -.43 - 2.47 1.015 1.385 1.295 MSB Mesoblast................... 1.30 -5 9893 1.30 1.31 - - .07 - -10.26 -
.285 .165 .18 .18 HIL Hills .......................... .18 - 2359 .18 .185 -f - - - .15 120.0 3.73 2.25 2.43 2.33 MTS Metcash..................... 2.41 +4 50014 2.41 2.42 13.50 f - .46 5.60 -14.70 -
1.20 .76 .915 .915 HIT Hitech Grp Aust ............ .915 +.5 2 .94 .97 8.00 f .84 .19 8.74 6.75 13.6 .89 .355 - - MPP Metro Perform Glass....... .53 - - .52 .55 6.77 1.01 .02 12.77 6.87 7.7
.20 .051 - - HCT Holista Colltech............. .055 - - .051 .055 - - .01 - -.49 - .345 .123 .28 .27 MGC MG Unit Tr................... .275 - 444 .275 .28 -f - - - - -
.048 .017 .04 .037 HSC Homestay Care............. .04 +.3 5273 .038 .04 - - - - -.30 - .125 .032 .044 .042 MXC MGC Pharmaceuticals .... .042 -.1 3450 .042 .044 - - .01 - -.73 -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .175 .20 -f - .03 - 1.10 17.3 .056 .007 - - MXCOD opt jun19 ................... .01 - - .007 .01 - - - - - -
3.34 2.74 3.09 3.04 HPI Hotel Prop Inv............... 3.09 +2 4571 3.06 3.09 19.60 1.69 2.79 6.34 33.15 9.3 5.02 .66 3.27 2.80 MWR MGM Wireless.............. 2.82 -18 570 2.82 2.92 - - .26 - -11.71 -
.21 .082 .088 .087 HRL HRL Hldgs .................. .087 -.1 1771 .086 .087 - - .02 - -.40 - 1.34 .565 ▼ .585 .565 MHJ Michael Hill Int .............. .58 - 984 .565 .575 5.00 .24 .46 8.62 1.19 48.7
2.326 1.145 1.67 1.642 HT1 HT&E ........................ 1.65 -1.5 1104 1.645 1.655 7.00 f - .42 4.24 -34.49 - .85 .40 - - MAM Microequities ............... .42 - - .43 .49 -f - - - - -
15.40 9.18 13.11 12.70 HUB HUB24 ...................... 12.86 -11 1171 12.86 12.87 - - .42 - 12.27 104.8 .455 .27 - - MX1 Micro-X...................... .275 - - .27 .275 - - -.02 - -11.50 -
.04 .028 - - HGL Hudson Invest .............. .04 - - .04 - - - .04 - .19 21.1 3.45 ▲ 2.30 3.45 3.40 MWY Midway...................... 3.45 +7 462 3.38 3.45 -f - 1.18 - 25.00 13.8
5.14 3.95 4.88 4.83 HUO Huon Aquaculture.......... 4.83 -3 20 4.80 4.86 10.00 p 3.02 3.53 2.07 30.21 16.0 1.50 .205 .22 .22 MIL Millennium Grp ............. .22 -1 8 .22 .235 -f - -.61 - -1.63 -
.22 .042 - - HTA Hutchison ................... .11 - - .11 .12 - - .01 - -.29 - .049 .022 .029 .027 MNW Mint Payments ............. .027 -.2 253 .026 .03 - - - - -.78 -
.16 .021 .023 .021 HYD Hydrix ....................... .023 +.1 1215 .022 .024 - - -.01 - -.94 - 2.53 2.005 2.32 2.29 MGR Mirvac Grp .................. 2.30 - 105890 2.29 2.30 11.30 2.60 2.31 4.91 29.40 7.8
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .30 .135 .155 .15 MRM MMA Offshore .............. .15 - 10207 .145 .155 -f - .38 - -4.11 -
.719 .235 .60 .595 IAB IAB Hldgs ................... .60 +.5 519 .595 .605 -f - -.41 - -54.54 - .54 .185 .28 .26 MMJ MMJ Grp Hlds .............. .275 +1.5 4553 .275 .28 - - .21 - 13.10 2.1
.01 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.175 .038 .046 .045 ICI iCandy Interactive.......... .045 -.1 1031 .046 .058 - - .01 - -.89 - 6.90 3.56 4.12 4.02 MNF MNF Grp .................... 4.12 +14 13 4.02 4.13 8.35 f 1.95 .38 2.03 16.25 25.4
.045 .003 - - ICIO opt feb20 ................... .003 - - .003 .025 - - - - - - .36 .099 - - MBM Mobecom ................... .11 - - .11 .13 - - .01 - -9.46 -
.295 .11 .145 .145 ICQ iCar Asia..................... .145 - 2356 .14 .15 - - .04 - -3.69 - .11 .058 .087 .084 MOB Mobilicom................... .084 -.1 2179 .083 .086 - - .03 - .70 12.0
.096 .031 - - ICT iCollege ..................... .063 - - .063 .073 - - -.02 - -1.11 - 6.80 4.04 4.45 4.40 MOE Moelis Aust ................. 4.45 - 178 4.42 4.45 -f - 1.36 - 23.50 18.9
.03 .01 - - ICTOB opt jul19 .................... .013 - - .003 .029 - - - - - - 18.86 12.51 14.72 14.45 MND Monadelphous Grp ........ 14.62 +7 1232 14.61 14.62 62.00 f 1.23 4.16 4.24 76.11 19.2
1.50 .83 - - ICS ICS Global .................. .94 - - .92 .99 6.50 1.11 .30 6.91 7.20 13.1 1.405 .882 .95 .94 MVF Monash IVF Grp ............ .94 -.5 3294 .935 .945 6.00 f 1.52 -.38 6.38 9.10 10.3
.95 .55 - - ID8 identitii....................... .68 - - .62 .70 - - - - - - 2.31 1.50 1.73 1.645 MNY Money3 ..................... 1.72 +6 3533 1.715 1.72 9.50 f 2.10 1.14 5.52 19.91 8.6
11.44 5.65 11.38 11.01 IEL IDP Education .............. 11.34 +34 3690 11.33 11.35 15.00 p 1.37 -.15 1.32 20.59 55.1 .29 .185 - - MOQ MOQ......................... .20 - - .20 .22 - - .03 - .70 28.6
.185 .065 - - IDT IDT Aust ..................... .145 - - .14 .145 - - .13 - -6.90 - 2.56 .905 .99 .975 MOC Mortgage Choice........... .99 - 578 .985 .99 18.00 f .19 .62 18.18 3.40 29.1
.11 .044 - - IGN Ignite ........................ .052 - - .052 .077 - - .15 - -2.86 - 5.04 1.70 ▼ 1.76 1.70 MTO Motorcycle Hldg............ 1.70 -6 133 1.67 1.70 12.00 f 1.38 .21 7.06 16.60 10.2
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .62 - - - .08 - -5.21 - .25 .135 .14 .135 MPW MSL Solutions .............. .135 -.5 520 .13 .14 - - .01 - .04 337.5
.098 .023 .034 .034 IBX Imagion Biosys ............. .034 -.3 150 .033 .036 - - .02 - -5.00 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.046 .022 .036 .034 IME Imexhs ...................... .036 +.3 2230 .034 .035 - - .01 - .35 10.3 .225 .057 .195 .195 MCA Murray Cod Aust ........... .195 +1 1 .185 .195 - - .03 - -.10 -
3.33 2.23 2.93 2.89 IMF IMF Bentham ............... 2.89 -4 481 2.89 2.91 3.00 f - .27 1.04 -6.40 - .42 .074 .12 .105 MRG Murray River Grp ........... .12 +1.5 7697 .115 .12 - - .16 - -46.72 -
.041 .011 .021 .019 IHL Impression Health.......... .02 -.1 67113 .019 .02 - - - - -1.30 - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - - .32 .25 2.16 .22 .78 .54 59.3
.012 .001 .006 .006 IHLOB opt sep20 .................. .006 - 21650 .005 .006 - - - - - - .677 .345 .40 .395 MYR Myer Hldgs.................. .395 -.5 4293 .395 .40 2.00 f - .19 5.06 -59.20 -
.60 .20 .255 .25 IMC Immuron .................... .25 -1 194 .25 .27 - - .06 - -2.30 - 1.60 .22 .31 .29 MYQ MyFiziq...................... .30 -1 458 .285 .31 - - -.01 - -17.61 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .035 .08 - - - - - - 3.69 2.72 3.38 3.365 MYO MYOB Grp .................. 3.37 - 23530 3.37 3.38 11.50 .84 -.78 3.41 9.65 34.9
.056 .022 .032 .031 IMM Immutep .................... .031 -.1 19476 .031 .032 - - .01 - -.49 - 5.19 4.30 4.56 4.50 MYS MyState ..................... 4.54 +1 271 4.52 4.54 28.75 f 1.22 2.54 6.33 34.97 13.0
.96 .18 .21 .20 IPD ImpediMed.................. .20 +1 19059 .195 .21 - - .09 - -7.00 - .15 .094 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
.054 .009 .014 .013 IMS Impelus...................... .014 +.1 3300 .014 .015 - - - - -6.45 - .55 .38 .385 .38 NAM Namoi Cotton............... .385 -1.5 54 .405 .415 1.90 p .84 1.03 4.94 1.60 24.1
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - - - 6.25 f - 1.16 5.48 -4.83 - .195 .07 - - NC6 Nanollose ................... .115 - - .10 .11 - - .04 - -2.57 -
.040 .013 .021 .02 IMU Imugene..................... .02 -.1 17035 .02 .021 - - - - -.15 - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.025 .004 - - IMUOA opt nov20 .................. .01 - - .007 .01 - - - - - - 3.86 2.26 3.08 3.00 NAN Nanosonics ................. 3.03 -6 6249 3.02 3.03 - - .26 - 1.92 157.8
.012 .006 - - IMUOB opt nov21 .................. .008 - - .008 .01 - - - - - - .185 .073 .084 .08 NVU Nanoveu .................... .08 - 800 .072 .08 - - - - - -
.509 .014 .062 .058 INP IncentiaPay ................. .062 +.4 1157 .059 .062 -f - -.01 - -52.80 - 30.64 22.52 24.96 24.73 NAB National Aust Bank......... 24.81 +1 34973 24.81 24.83 198.00 f 1.02 16.09 7.98 201.29 12.3
4.28 3.175 3.54 3.47 IPL Incitec Pivot................. 3.52 - 40347 3.52 3.53 10.70 p 1.17 1.04 3.04 12.50 28.2 1.865 1.419 1.755 1.74 NSR Natl Storage REIT .......... 1.745 - 11971 1.74 1.745 9.40 .04 1.51 5.39 .33 528.8
.22 .045 ▼ .045 .045 IDZ Indoor Skydive Aust........ .045 -.4 1000 .032 .049 - - .16 - -7.42 - 1.36 .44 .44 .44 NTD National Tyre&Wheel....... .44 -1.5 130 .44 .455 -f - .43 - 5.25 8.4
2.80 2.45 2.72 2.69 IDR Industria REIT............... 2.72 +3 439 2.70 2.72 16.80 1.76 2.70 6.18 29.56 9.2 3.00 1.815 1.835 1.82 NVL National Veterinary ......... 1.83 -1 61 1.85 1.87 3.00 f 3.54 -.44 1.64 10.63 17.2
.75 .41 .47 .445 IFN Infigen Energy .............. .445 -1.5 30001 .445 .455 - - .48 - 4.80 9.3 6.24 2.71 3.22 2.87 NGI Navigator Global ........... 2.88 -18 10209 2.88 2.91 21.34 - 48.42 7.41 -10.89 -
1.39 .765 1.215 1.14 IFM Infomedia ................... 1.15 -5 1607 1.14 1.21 1.70 f 2.45 .03 1.48 4.16 27.6 5.65 3.87 5.63 5.57 NVT Navitas ...................... 5.60 +3 28805 5.59 5.60 17.40 p - -1.04 3.11 -15.60 -
3.60 2.76 - - IFT Infratil........................ 3.50 - - 3.41 3.67 15.41 .92 2.77 4.40 14.23 24.6 2.01 ▲ .66 2.01 1.94 NEA Nearmap .................... 1.95 - 20642 1.945 1.955 - - - - -2.84 -
3.22 2.60 2.97 2.935 INA Ingenia Grp ................. 2.95 -1 2206 2.94 2.95 10.75 1.53 2.57 3.64 16.50 17.9 .022 .008 - - NCL Netccentric ................. .008 - - .008 .014 - - .02 - -.82 -
4.48 3.061 4.21 4.11 ING Inghams Grp................ 4.17 +8 8688 4.17 4.18 -f - .70 - 30.81 13.5 1.60 .645 .76 .755 NTC NetComm Wireless ........ .76 +.5 217 .755 .76 - - .35 - 5.45 13.9
8.651 6.53 7.17 7.05 IAG Insurance Aust Grp......... 7.11 -7 47383 7.11 7.12 33.86 f 1.18 1.46 4.76 39.91 17.8 .043 .021 - - NET NetLinkz..................... .028 - - .026 .028 - - - - -.71 -
.67 .005 .32 .30 IGE INT Green Energy .......... .32 - 283 .30 .32 - - - - -29.00 - 9.99 5.61 7.97 7.76 NWL Netwealth Grp .............. 7.86 +10 2631 7.84 7.89 -f - .28 - 8.96 87.7
.078 .018 - - IP1 INT Payment Tech.......... .02 - - .02 .026 - - .01 - -1.65 - 3.60 1.005 1.42 1.375 NEU Neuren Pharma............. 1.375 -4.5 274 1.38 1.425 - - .17 - -2.28 -
3.22 1.99 2.75 2.62 IDX Integral Diagnostics........ 2.75 +9 271 2.66 2.75 8.00 f 1.30 -.07 2.91 10.40 26.4 .33 .13 .145 .145 NSB NeuroScientific ............. .145 - 181 .145 .16 - - - - - -
4.12 1.48 2.33 2.19 IRI Integrated Research ....... 2.30 +11 21431 2.29 2.32 6.50 f 1.72 .21 2.83 11.19 20.6 .245 .04 - - NTI Neurotech Intl............... .047 - - .04 .053 - - - - -3.93 -
.53 .09 .20 .185 IHR intelliHR ..................... .20 +1.5 253 .185 .195 - - - - - - 1.50 1.35 1.375 1.36 NEW NEW Energy Solar.......... 1.36 -.5 641 1.36 1.38 - - 1.54 - 15.97 8.5
.037 .008 .01 .009 IAM Intiger Grp................... .01 +.1 93198 .009 .01 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .003 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 .005 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .005 .015 - - -.01 - -.46 - 22.62 15.98 17.49 17.36 NWS News Corp .................. 17.44 +5 1354 17.44 17.45 18.99 - 6.01 1.09 -351.78 -
.31 .12 .13 .125 INV InvestSMART ............... .13 - 1250 .125 .13 - - .04 - .21 61.9 22.28 15.70 17.21 17.14 NWSLV a nonvote................... 17.15 +30 4 17.13 18.00 18.99 - - 1.11 - -
.014 .003 .004 .003 IVO Invigor Grp .................. .003 -.1 9817 .003 .004 - - -.01 - -.71 - 8.19 5.26 6.68 6.46 NXT NEXTDC..................... 6.54 -7 10001 6.54 6.55 - - 2.57 - 2.25 290.7
.048 .005 .018 .017 IVX Invion ........................ .017 - 4603 .017 .018 - - - - -.13 - 7.20 4.64 5.37 5.16 NHF NIB Hldgs ................... 5.21 -15 10906 5.20 5.21 20.00 f 1.47 .53 3.84 29.40 17.7
.125 .062 - - IVQ Invitrocue ................... .07 - - .068 .086 - - - - -.98 - 7.34 4.80 5.05 4.95 NCK Nick Scali ................... 5.00 +1 1185 4.99 5.02 40.00 f 1.26 1.00 8.00 50.60 9.9
4
Tables
2.665 1.305 1.63 1.55 NEC Nine Entertainment ........ 1.58 +1.5 116457 1.58 1.585 10.00 f 2.40 .23 6.33 24.00 6.6 3.30 2.75 3.002.98..... RHL Ruralco 3.00 +1 329 2.98 3.05 15.00 f 1.60 .53 5.00 24.03 12.5
3.90 2.09 2.78 2.68 NBL Noni B ....................... 2.75 -3 108 2.69 2.78 13.00 f 1.64 .30 4.73 21.30 12.9 .70 .445 - - RXP RXP Services ............... .49 - - .49 .50 3.50 f 1.40 .01 7.14 4.90 10.0
.022 .003 .004 .003 NOR Norwood Systems ......... .004 - 41460 .003 .005 - - - - -.34 - .40 .14 - - SRH Saferoads .................. .30 - - .305 .34 - - .13 - 1.95 15.4
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .75 .379 .59 .585 SLM Salmat....................... .585 -1.5 25 .59 .625 3.00 f 5.00 .37 5.13 15.00 3.9
.40 .17 .17 .17 NOV Novatti Grp.................. .17 - 374 .17 .18 - - .06 - -1.53 - .625 .41 .45 .425 SO4 Salt Lake Potash ........... .44 +.5 978 .43 .44 - - - - -6.47 -
.052 .022 .031 .031 NHL Novita Health ............... .031 - 48 .027 .031 - - - - -1.35 - .615 .325 - - SND Saunders Intl................ .365 - - .365 .40 1.00 f - .23 2.74 -3.03 -
1.64 .40 - - NOX Noxopharm ................. .455 - - .41 .455 - - .08 - -17.39 - 2.74 2.155 2.56 2.525 SCP SCA Prop Grp............... 2.55 +2 32508 2.54 2.55 14.35 1.64 2.30 5.63 23.50 10.9
2.17 1.16 1.80 1.74 NWH NRW Hldgs ................. 1.755 -1.5 5872 1.755 1.77 2.00 f 5.80 .57 1.14 11.60 15.1 .026 .015 - - SVD Scandivanadium ........... .016 - - .015 .016 - - .01 - -.13 -
.227 .133 .20 .20 NSX NSX.......................... .20 +4 57 .20 .21 - - .01 - -2.78 - 4.535 3.70 4.11 4.055 SCG Scentre Grp ................. 4.07 -4 101953 4.07 4.08 21.95 3.66 4.41 5.39 80.36 5.1
9.445 5.31 6.49 6.29 NUF Nufarm ...................... 6.33 -5 7942 6.32 6.34 11.00 - .86 1.74 -5.02 - 17.40 11.00 13.25 13.11 SFC Schaffer Corp............... 13.25 +15 6 13.12 13.44 45.00 f 3.70 6.47 3.40 166.72 7.9
.137 .052 .081 .079 NUH Nuheara ..................... .08 +.1 9098 .08 .081 - - .01 - -.92 - .029 .01 - - SCL Schrole Grp ................. .014 - - .014 .015 - - - - -3.09 -
.029 .004 - - NVO Nvoi.......................... .006 - - .005 .007 - - - - -.88 - .13 .031 - - SDV Scidev ....................... .055 - - .055 .056 - - .05 - 2.00 2.8
2.80 1.685 2.12 2.12 NZK NZK Salmon ................ 2.12 -2 47 2.07 2.15 - - 1.12 - 11.01 19.3 .31 .14 .175 .165 SCT Scout Sec ................... .175 +1.5 1176 .16 .175 - - - - -4.83 -
.85 .45 .49 .485 NZM NZME........................ .485 - 628 .48 .495 7.44 1.03 -.21 15.34 7.67 6.3 .70 .48 .635 .625 SDI SDI........................... .635 -.5 268 .63 .635 2.50 f 1.90 .39 3.94 4.76 13.3
.042 .017 .02 .02 OBJ OBJ.......................... .02 - 2489 .02 .021 - - - - -.09 - .18 .044 .11 .107 SFG Seafarms Grp............... .11 - 3261 .11 .115 - - .01 - -1.42 -
3.64 2.50 - - OCL Objective.................... 2.79 - - 2.71 2.79 5.00 f 1.60 .15 1.79 8.00 34.9 .095 .021 .07 .07 SFGO opt jul21 .................... .07 - 1000 .06 .07 - - - - - -
.22 .12 .155 .155 OGA Ocean Grown Abalone..... .155 +.5 12 .145 .155 - - .09 - -2.19 - 4.50 3.69 4.11 4.07 SLK SEALINK Travel Grp........ 4.07 -3 418 4.07 4.15 14.50 f 1.33 1.01 3.56 19.30 21.1
2.35 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 1.035 1.035 OCA Oceania Healthcare ........ 1.035 +1.5 15 1.03 1.035 - - .78 - 11.72 8.8 .76 .20 .29 .28 SMX Security Matters............ .29 - 1589 .28 .29 - - - - - -
2.47 1.305 1.70 1.665 OFX OFX Grp..................... 1.675 +1 697 1.665 1.68 5.64 f 1.46 .25 3.37 8.23 20.4 22.94 16.27 17.57 17.30 SEK Seek ......................... 17.37 -13 6833 17.37 17.38 46.00 f .33 -2.61 2.65 15.20 114.3
.071 .065 - - OLH Oldfields..................... .065 - - .055 .065 - - .05 - 1.53 4.2 7.49 4.45 6.435 6.21 SHV Select Harvests............. 6.38 +8 1406 6.35 6.38 12.00 f 1.93 3.34 1.88 23.20 27.5
.30 .086 .093 .093 OLI Oliver’s Real Food.......... .093 - 537 .092 .093 - - .07 - -.33 - .203 .065 .07 .067 SWF SelfWealth .................. .067 -.3 1529 .067 .07 - - .03 - -4.70 -
.255 .115 .18 .165 OSL Oncosil Medical ............ .17 +1 7219 .17 .175 - - .03 - -1.66 - .14 .079 ▼ .081 .079 SEN Senetas ..................... .079 -.3 7917 .079 .08 .04 4.50 .02 .51 .18 43.9
1.00 .80 - - 1AL Oneall Intl ................... .91 - - .85 .93 5.50 1.23 .19 6.04 6.79 13.4 .255 .081 .092 .092 SNS Sensen Nets ................ .092 - 132 .086 .09 - - .01 - -4.33 -
1.76 .51 .615 .605 OMN OneMarket.................. .61 +1 416 .61 .615 - - 1.98 - -74.67 - .299 .095 .14 .13 SE1 Sensera ..................... .14 +1 1967 .135 .14 - - - - -6.22 -
2.10 .50 - - ONE Oneview Healthcare ....... .55 - - .53 .82 - - .43 - -56.48 - .355 .25 .305 .285 SEQ Sequoia Fin Grp ............ .285 -1.5 448 .29 .305 .50 f 5.60 .06 1.75 2.80 10.2
.92 .505 .605 .59 OVH Onevue Hldgs .............. .597 +.2 353 .595 .61 - - -.01 - 2.70 22.1 3.20 2.41 2.76 2.76 SKO Serko ........................ 2.76 - 8 2.78 2.85 - - .23 - 1.15 240.0
5.48 3.36 3.89 3.74 OML oOh! Media ................. 3.75 -12 12869 3.74 3.75 14.00 f 1.54 -.02 3.73 21.53 17.4 .013 .002 .003 .003 S3R Serpentine Tech ............ .003 - 1 .003 .004 - - - - -.18 -
.105 .011 - - OOK Ookami...................... .012 - - .011 .013 - - - - -.41 - .004 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.125 .026 .04 .04 OPN OpenDNA ................... .04 - 4176 .04 .042 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .002 - - .001 .002 - - - - - -
2.30 ▲ 2.06 2.30 2.27 OPH Ophir High Cf ............... 2.29 +2 670 2.29 2.30 - - - - - - 5.90 2.55 3.14 3.00 SRV Servcorp .................... 3.10 -5 323 3.10 3.15 26.00 p .38 2.43 8.39 10.00 31.0
.68 ▲ .415 .68 .67 OPT Opthea ...................... .68 +2 619 .68 .685 - - .19 - -8.38 - 1.90 ▲ 1.115 1.90 1.82 SSM Service Stream ............. 1.89 +6 8770 1.88 1.89 7.50 f 1.51 .16 3.97 11.29 16.7
.105 .044 .045 .045 OIL Optiscan Imaging .......... .045 - 530 .044 .045 - - .01 - -.49 - .021 .009 .013 .013 SVT ServTech Global............ .013 - 1400 .012 .013 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .41 - - .40 .42 - - .28 - 2.88 14.2 23.875 13.17 15.61 15.32 SVW Seven Grp................... 15.44 -12 6577 15.44 15.48 42.00 f 3.21 - 2.72 135.02 11.4
.45 .15 - - ODA Orcoda ...................... .18 - - .18 .19 - - .01 - -11.25 - 1.11 .47 .555 .535 SWM Seven West Media ......... .54 -.5 63969 .54 .545 -f - - - 8.90 6.1
20.36 16.02 17.60 17.40 ORI Orica......................... 17.53 +8 7283 17.53 17.55 51.50 - 3.18 2.94 -12.70 - 4.40 2.69 2.95 2.78 SGF SG Fleet Grp ................ 2.89 -5 267 2.89 2.93 18.73 f 1.41 -.66 6.48 26.38 11.0
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .001 .003 .002 SRO ShareRoot .................. .002 - 43034 .002 .003 - - - - -.33 -
3.72 2.92 3.26 3.19 ORA Orora ........................ 3.21 -1 22588 3.21 3.22 12.50 p 1.42 .94 3.89 17.70 18.1 .58 .34 .355 .35 SSG Shaver Shop Grp ........... .352 +.2 660 .35 .355 4.20 f 1.26 .13 11.93 5.30 6.6
.38 .14 .155 .145 OCC Orthocell .................... .145 -.5 2649 .14 .145 - - - - -5.45 - .40 .225 - - SBW Shekel Brainweigh ......... .25 - - .23 .25 - - - - - -
.408 .085 .12 .12 OSP Osprey Med................. .12 - 75 .11 .12 - - - - -6.68 - 1.09 .62 .73 .73 SHJ Shine ........................ .73 - 3 .73 .75 3.25 p 3.40 .98 4.45 11.04 6.6
.08 .024 .027 .027 OLV OtherLevels................. .027 +.3 823 .024 .03 - - -.02 - -.77 - 1.75 .50 .565 .555 SHM Shriro Hldgs................. .56 -1 552 .56 .57 11.00 f 1.40 .51 19.64 15.40 3.6
.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 4.71 4.56 OTW Over The Wire............... 4.63 +3 207 4.52 4.79 2.50 f 5.05 .27 .54 12.63 36.7 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .47 ▼ .50 .47 P2P P2P Transport ............. .47 -3 519 .465 .47 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .50 .60 .595 PEA Pacific Energy .............. .60 - 550 .595 .60 1.00 f 1.80 .30 1.67 1.80 33.3 .985 .405 .602 .59 SIG Sigma Health ............... .60 +1 63025 .595 .60 4.00 f 1.05 .35 6.67 4.20 14.3
7.90 4.67 5.47 5.445 PAC Pacific Current.............. 5.45 - 462 5.28 5.45 22.00 f 8.84 5.20 4.04 194.41 2.8 .435 .15 .165 .16 SLX Silex Systems............... .16 -.5 1079 .16 .17 - - .28 - -2.70 -
1.80 1.20 1.32 1.30 PSQ Pacific Smiles............... 1.31 +2 199 1.31 1.32 6.10 f .70 .20 4.66 4.30 30.5 7.50 1.46 2.06 2.00 SIV Silver Chef .................. 2.00 -2 699 2.00 2.12 10.00 f - 2.56 5.00 -122.40 -
.425 .295 - - PNW Pacific Star Net ............. .31 - - .31 .33 -f - .05 - -2.90 - .096 .016 .016 .016 SVH Silver Heritage Grp ......... .016 - 401 .016 .017 - - .05 - -5.07 -
5.95 3.05 3.61 3.53 PGH Pact Grp Hldgs ............. 3.61 +2 10368 3.59 3.61 23.00 p 1.02 - 6.37 23.40 15.4 .056 .011 - - SVA Simavita..................... .019 - - - .019 - - .01 - -1.59 -
.085 .035 .036 .036 PCK PainChek.................... .036 -.1 4650 .035 .038 - - - - -.60 - .275 .062 ▼ .069 .062 SIS Simble Solutions ........... .062 -.8 620 .062 .069 - - - - -6.06 -
.025 .006 - - PPY Papyrus Aust ............... .012 - - .007 .012 - - - - -.06 - .445 .27 .32 .32 SIO Simonds Grp................ .32 - 90 .32 .33 -f - -.03 - 2.62 12.2
2.15 .25 1.015 .975 PAR Paradigm Bio ............... 1.01 +2 704 .99 1.01 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .59 .605 .595 PGC Paragon Care ............... .595 - 2346 .595 .60 3.10 f 1.74 -.07 5.21 5.40 11.0 .044 .017 .025 .024 SIT Site Grp Int .................. .024 -.5 2680 .023 .024 - - - - -.92 -
.214 .085 .10 .10 PRZ ParaZero .................... .10 +1 298 .094 .125 - - - - - - .116 .017 - - SKN Skin Elements .............. .025 - - .024 .039 - - - - -3.17 -
.27 .10 - - PKD Parkd ........................ .15 - - .15 .17 - - .05 - -3.82 - .18 .045 .054 .052 SAS Sky & Space Glb............ .052 -.2 20754 .051 .052 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.76 1.825 1.815 SKT Sky Network TV ............ 1.825 -.5 175 1.80 1.87 13.82 - .23 7.57 -56.79 -
.013 .004 - - PWN Parkway Minls .............. .005 - - .005 .006 - - - - -.81 - 3.97 3.21 3.43 3.38 SKC SkyCity Entertain........... 3.40 -1 4687 3.40 3.42 18.47 1.26 .44 5.43 23.20 14.7
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .125 .155 .155 SKF Skyfii......................... .155 - 250 .155 .16 - - .01 - -.72 -
.076 .019 .026 .025 PAB Patrys........................ .025 - 8250 .025 .026 - - .01 - -.27 - 5.18 1.81 2.47 2.45 SGH Slater & Gordon ............ 2.47 +2 4 2.47 2.70 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .76 - - .62 .75 - - .06 - -2.96 - .05 .017 - - SM8 Smart Marine Systems .... .017 - - .017 .022 - - .77 - -2.91 -
.335 .059 - - PG1 Pearl Global................. .17 - - .17 .19 - - .05 - .79 21.5 .555 .105 .125 .125 SPZ Smart Parking .............. .125 - 625 .12 .125 - - .06 - .46 27.2
.085 .02 - - PG1OB opt jan21 ................... .05 - - .02 .048 - - - - - - 13.35 8.39 9.585 9.28 SIQ Smartgrp .................... 9.50 +20 3090 9.50 9.52 39.00 f 1.12 -.31 4.11 43.67 21.8
1.50 .95 1.05 1.02 PPC Peet.......................... 1.02 -1 2076 1.02 1.05 5.00 f 2.00 1.18 4.90 10.02 10.2 .24 .135 .21 .20 SMP Smartpay.................... .20 -1 2689 .20 .21 - - -.05 - 1.00 20.0
11.435 7.37 7.69 7.59 PDL Pendal Grp.................. 7.62 +5 9336 7.62 7.64 52.00 p 1.31 1.24 6.82 68.30 11.2 1.16 .265 .28 .275 SIL Smiles Inclusive ............ .275 -.5 299 .275 .305 - - - - - -
3.95 2.15 2.20 2.20 PCG Pengana Capital............ 2.20 +4 133 2.16 2.24 13.00 f .68 .32 5.91 8.88 24.8 3.908 1.455 1.805 1.80 SOM SomnoMed ................. 1.80 -9 26 1.805 1.89 - - .37 - -15.50 -
.48 .255 - - PTL Pental........................ .335 - - .29 .35 1.50 f - .32 4.48 -20.43 - 27.00 21.26 22.51 22.23 SHL Sonic Healthcare ........... 22.46 +21 14157 22.42 22.46 81.00 p 1.39 3.39 3.61 112.60 19.9
2.28 1.32 1.80 1.78 PPE People Infrastruct .......... 1.79 +1 320 1.77 1.79 -f - .15 - 10.81 16.6 2.50 2.125 2.37 2.34 SKI Spark Infrastructure........ 2.36 - 36043 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 - 418 .015 .016 - - - - -.19 - 4.14 3.10 3.89 3.81 SPK Spark New Zealand ........ 3.82 -2 8856 3.81 3.82 19.47 .99 .17 5.10 19.26 19.8
55.10 29.70 33.06 32.14 PPT Perpetual.................... 32.98 +41 1374 32.93 32.98 275.00 f 1.11 6.68 8.34 305.00 10.8 .43 .155 - - SP3 Spectur...................... .165 - - .165 .20 - - .08 - -7.61 -
.045 .012 .036 .036 PTR Petratherm.................. .036 - 2000 .036 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .042 .10 - - - - - -
.075 .033 .044 .04 PAA PharmAust .................. .041 +.1 7182 .04 .044 - - .02 - -1.72 - 6.83 2.73 3.04 2.925 SDA SpeedCast Intl.............. 2.94 -7 10294 2.93 2.95 7.20 f .89 -1.83 2.45 6.40 45.9
.37 .247 .27 .265 PXS Pharmaxis................... .27 +2 3276 .26 .27 - - .03 - 2.00 13.5 .061 .03 .054 .053 SRS Spicers ...................... .053 -.1 4933 .053 .055 - - .05 - .17 31.2
14.10 11.51 - - PHI Phileo Aust.................. 12.50 - - 12.35 12.50 -f - 7.18 - 294.00 4.3 .28 .14 .17 .17 ST1 Spirit Telecom .............. .17 - 293 .16 .165 - - .03 - .26 65.4
.48 .225 .345 .33 PET Phoslock Env Tec .......... .345 +1.5 1121 .34 .345 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .01 .02 - - - - - -
.033 .002 .004 .004 POH Phosphagenics............. .004 - 19800 .004 .005 - - - - -.45 - .23 .073 .11 .105 SHO SportsHero ................. .105 -.5 313 .105 .11 - - .09 - -3.37 -
.039 .02 - - PYC Phylogica ................... .027 - - .026 .027 - - - - -.35 - 1.815 1.045 1.69 1.675 SPO Spotless Grp Hld ........... 1.675 -1.5 312 1.69 1.70 - - -.40 - -.20 -
.48 .145 - - PIN PINCHme.com ............. .16 - - .16 .20 - - - - - - .10 .03 - - SFL Spring FG ................... .041 - - .007 .055 -f - .02 - -3.13 -
8.60 3.96 5.05 4.87 PNI Pinnacle Invest ............. 4.89 -12 2174 4.89 4.92 11.60 f 1.25 .60 2.37 14.50 33.7 .89 .45 .49 .475 SRG SRG Global ................. .485 -.5 2567 .475 .485 4.50 f 1.42 .60 9.28 6.40 7.6
3.78 2.50 3.15 3.12 PNC Pioneer Credit .............. 3.12 -3 857 3.12 3.15 14.33 f 2.02 1.64 4.59 28.88 10.8 2.03 .50 .565 .56 S66 Star Combo................. .56 -4 105 .57 .61 - - - - - -
3.45 1.40 - - PVS Pivotal Systems ............ 1.50 - - 1.51 1.58 - - - - - - 1.67 .87 1.185 1.115 SPL Starpharma ................. 1.12 +2 11941 1.12 1.13 - - .14 - -2.78 -
8.72 4.44 4.75 4.61 PTM Platinum Asset ............. 4.64 -2 10294 4.63 4.64 32.00 f 1.01 .70 6.90 32.36 14.3 3.14 2.33 2.86 2.79 SDF Steadfast Grp............... 2.84 +3 28737 2.84 2.85 7.50 f 1.32 .15 2.64 9.87 28.8
.515 .155 .18 .175 PMP PMP ......................... .175 -.5 1114 .175 .18 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .155 - - .15 .16 - - - - - -
.135 .024 .053 .05 3DP Pointerra .................... .051 -.1 18689 .05 .052 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 14.50 17.70 29.57 .59 10.53 1.58 17.45 107.2
.64 .445 .60 .585 PNV Polynovo .................... .59 -.5 3477 .59 .595 - - .04 - -.95 - .058 .019 .022 .022 SCU Stemcell United ............ .022 - 6968 .022 .023 - - - - -.77 -
.24 .105 .11 .11 PVL Powerhouse Ven ........... .11 - 68 .11 .15 - - .29 - -33.02 - .057 .005 .007 .006 SF1 Stemify ...................... .007 +.1 6124 .006 .008 - - - - -4.52 -
.96 .21 - - PPK PPK Grp..................... .60 - - .56 .59 -f - .22 - -2.30 - .82 .535 .55 .55 SXE Sthn X Elect Engnr ......... .55 - 11 .53 .55 3.00 f 1.35 .29 5.45 4.05 13.6
1.185 .545 .79 .725 PPS Praemium ................... .735 -4 20399 .73 .735 - - .04 - .35 210.0 1.425 .96 1.05 1.022 SXL Sthn Cross Media .......... 1.035 -1 23541 1.03 1.035 7.75 f .02 - 7.49 .19 544.7
.062 .028 .037 .036 PBT Prana Biotech .............. .036 -.2 1716 .036 .038 - - - - -1.55 - 4.36 3.44 3.75 3.69 SGP Stockland ................... 3.71 -2 48705 3.71 3.72 27.00 1.57 4.18 7.28 42.30 8.8
20.16 13.27 14.45 14.22 PMV Premier Invest .............. 14.34 -6 2007 14.33 14.35 62.00 f .85 3.28 4.32 52.97 27.1 .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .054 .07 .07 PTX Prescient Therapeut ....... .07 -.2 20 .07 .075 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 - - PFG Prime Financial ............. .091 - - .09 .094 .90 f - -.02 9.89 -.67 - 1.91 1.20 - - STG Straker Translations........ 1.30 - - 1.33 1.50 - - - - - -
.33 .195 .235 .22 PRT Prime Media Grp ........... .23 - 882 .225 .24 -f - .08 - -3.40 - .078 .029 .039 .039 SOR Strategic Elements......... .039 +.1 250 .038 .039 - - - - -.42 -
.475 .33 .39 .39 PGX Primero Grp................. .39 +1 70 .385 .41 - - - - - - .078 .015 - - SGO Stream Grp.................. .021 - - - .021 -f - .02 - -.06 -
13.86 ▲ 6.85 13.86 13.30 PME Pro Medicus ................ 13.61 +39 1688 13.59 13.61 6.00 f 2.07 .30 .44 12.40 109.8 1.33 .86 .95 .95 SMN Structural Monitor.......... .95 +2 2 .96 1.00 - - .08 - -3.55 -
1.80 .78 1.515 1.495 PBP Probiotec.................... 1.515 +.5 325 1.50 1.515 2.75 f 2.08 - 1.82 5.72 26.5 .017 .004 .006 .005 SUD SUDA Pharma .............. .006 +.1 17094 .005 .006 - - - - -.45 -
.45 .18 .20 .195 PPG Pro-Pac Packaging ........ .195 -.5 791 .195 .20 2.00 f - .04 10.26 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.59 2.42 2.68 2.53 PFP Propel Funeral .............. 2.68 - 108 2.50 2.68 -f - .94 - -19.71 - 7.31 4.90 5.97 5.97 SNZ Summerset Grp ............ 5.97 +9 - 5.70 6.20 10.28 8.54 3.47 1.72 87.75 6.8
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - .02 .008 .013 .013 SBB Sunbridge Grp.............. .013 -.2 3005 .012 .015 - - .13 - .37 3.5
1.19 .905 1.16 1.155 PLG Propertylink Grp............ 1.155 - 20827 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6 15.96 12.12 12.745 12.45 SUN Suncorp Grp ................ 12.70 +15 26505 12.69 12.70 73.00 f 1.13 6.39 5.75 82.17 15.5
.725 .255 .285 .285 PRO Prophecy Int’l............... .285 -1.5 4 .285 .295 - - - - -1.14 - 1.875 1.275 1.47 1.46 SDG Sunland Grp ................ 1.47 -1.5 32 1.48 1.49 11.00 f 1.88 2.50 7.48 20.70 7.1
.05 .017 - - POW Protean Energy ............. .02 - - .019 .02 - - .01 - -1.42 - 10.44 6.35 6.64 6.55 SUL Super Retail Grp............ 6.60 -3 8796 6.60 6.62 49.00 f 1.33 -.08 7.42 65.00 10.2
.49 .175 .40 .40 PIQ Proteomics Int Lab ......... .40 +3 22 .38 .40 - - .08 - -2.37 - 2.60 1.40 1.49 1.435 SLC Superloop................... 1.46 -1 1407 1.46 1.465 -f - .48 - 3.19 45.8
.23 .10 - - PSZ PS&C ........................ .125 - - .13 .135 -f - -.09 - -4.51 - 5.20 3.12 4.10 4.10 SNL Supply Net .................. 4.10 -10 17 4.01 4.14 13.50 f 1.49 .85 3.29 20.06 20.4
3.25 2.26 2.56 2.45 PSI PSC Insurance.............. 2.56 +11 72 2.55 2.64 7.20 f 1.61 .20 2.81 11.60 22.1 .52 .21 .29 .29 SW1 Swift Nets Grp .............. .29 - 70 .29 .295 - - -.05 - -6.90 -
.75 .50 .60 .58 PTB PTB Grp ..................... .60 +5 195 .58 .60 5.00 f 1.03 .64 8.33 5.17 11.6 7.62 6.24 6.655 6.58 SYD Sydney Airport.............. 6.60 -4 48109 6.59 6.60 37.50 .42 3.12 5.68 15.84 41.7
.225 .055 .058 .055 PPL Pureprofile .................. .055 -.3 171 .055 .058 - - -.09 - -10.37 - .052 .033 - - SOP Synertec .................... .044 - - .03 .045 - - - - -4.10 -
5.38 .38 4.75 4.44 PO3 Purifloh ...................... 4.62 +14 140 4.55 4.80 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 3.17 3.12 PPH Pushpay Hldgs ............. 3.12 -3 3022 3.11 3.15 - - .06 - -7.20 - 12.28 5.81 9.50 9.28 SM1 Synlait Milk.................. 9.45 +20 549 9.45 9.48 - - - - 38.22 24.7
4.04 2.18 3.59 3.49 PWH PWR Hldgs.................. 3.49 +3 383 3.49 3.55 7.30 f 1.51 .32 2.09 11.00 31.7 .02 .005 .008 .006 SYT Syntonic..................... .008 +.2 52622 .007 .008 - - - - -.22 -
1.375 .50 - - PLX Pyrolyx Ag................... .505 - - .505 .70 - - .09 - -80.88 - 5.31 4.09 4.62 4.58 TAH Tabcorp Hldgs ............. 4.60 -1 34195 4.59 4.61 21.00 f .09 -2.12 4.57 1.90 242.1
.04 .003 - - QTG Q Tech Grp ................. .004 - - .005 .022 - - -.02 - -5.47 - .102 .047 .05 .05 TAG Tag Pacific .................. .05 - 270 .05 .065 - - .04 - -2.40 -
6.92 5.00 6.08 5.99 QAN Qantas Airways............. 6.05 +5 29990 6.04 6.05 17.00 f 3.29 2.23 2.81 56.00 10.8 4.30 3.54 3.60 3.60 TWD Tamawood .................. 3.60 - 28 3.57 3.60 27.00 f 1.26 .51 7.50 33.99 10.6
1.59 1.035 1.47 1.47 QIP Qantm Intellectual.......... 1.47 - 2224 1.40 1.48 -f - .03 - 7.16 20.5 .019 .006 - - TBL Tambla....................... .011 - - .009 .011 - - - - -.29 -
11.80 9.28 10.95 10.76 QBE QBE Insurance Grp ........ 10.93 +9 27896 10.92 10.93 26.00 p - 5.82 2.38 -114.14 - .19 .115 - - TFL Tasfoods .................... .135 - - .135 .14 - - .12 - -3.65 -
1.18 .785 .847 .805 QMS QMS Media ................. .81 -2 4863 .80 .81 2.20 f 2.55 -.05 2.72 5.60 14.5 4.67 3.44 4.54 4.49 TGR Tassal Grp................... 4.49 -1 4001 4.49 4.50 16.00 f 2.07 2.75 3.56 33.13 13.6
1.77 1.60 1.695 1.66 QRI Qualitas RE Inc ............. 1.66 - 542 1.66 1.69 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .044 - - .043 .048 - - .06 - -3.65 -
.045 .006 - - QFY Quantify Tech ............... .007 - - .006 .007 - - - - -1.24 - .045 .034 .035 .035 TCN Techniche ................... .035 - 2184 .035 .036 - - .01 - -.77 -
.03 .014 - - QTM Quantum Health............ .02 - - .018 .021 - - .01 - .30 6.7 6.72 ▲ 4.11 6.72 6.53 TNE Technology One ............ 6.60 -3 7794 6.60 6.61 9.02 p 1.79 .43 1.37 16.14 40.9
.013 .002 .01 .01 QPR Quattro Plus Estate ........ .01 - 150 .01 .10 - - -.02 - -13.63 - 1.03 .46 .785 .745 TLX Telix Pharmaceutical....... .775 +1 1467 .765 .78 - - .22 - -2.62 -
2.89 2.15 2.66 2.615 QUB Qube Hldgs ................. 2.63 -2 15463 2.63 2.64 5.50 f 2.27 1.19 2.09 12.50 21.0 3.69 2.60 2.94 2.90 TLS Telstra Corp ................. 2.92 -1 145306 2.91 2.92 15.00 f 2.00 .49 5.14 30.00 9.7
.079 .048 - - QUE Queste Comms............. .063 - - .063 .069 - - - - -3.00 - 1.35 .37 .97 .93 TPW Temple & Webster .......... .97 +3 6 .97 1.08 - - .03 - -.02 -
.034 .02 - - QSS Questus ..................... .026 - - - .02 - - -.01 - -1.81 - .26 .135 .14 .14 TPP Tempo Aust ................. .14 - 62 .135 .14 - - .12 - -.77 -
.102 .068 .069 .068 QHL Quickstep ................... .068 -.1 1384 .068 .07 - - .01 - -.51 - .14 .05 .057 .055 TNT Tesserent.................... .057 +.2 1141 .055 .06 - - .01 - -2.62 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .97 .415 .50 .485 THC THC Global Grp ............ .495 -1.5 790 .495 .50 - - .21 - -5.00 -
.50 .07 .099 .095 RAC Race Oncology ............. .095 -.3 1981 .095 .105 - - .05 - -9.40 - .59 .125 .15 .15 THCO opt dec19 .................. .15 - 291 .14 .15 - - - - - -
1.79 .435 .51 .465 RZI Raiz Invest .................. .47 -3 469 .44 .51 - - - - - - 13.78 7.53 11.84 11.45 A2M The A2 Milk Company ..... 11.84 +42 41387 11.84 11.85 - - .67 - 24.76 47.8
69.53 51.89 58.16 57.28 RHC Ramsay Health Care ....... 57.81 +61 3088 57.75 57.81 144.00 f 1.30 1.08 2.49 186.70 31.0 .45 .006 - - AU1 THE Agency Grp Aus ...... .14 - - - - - - -.18 - -18.00 -
.089 .023 .03 .028 RAN Range Intl ................... .029 - 5206 .025 .03 - - .11 - -19.16 - .003 .001 - - AU1O opt apr19................... - - - - - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .422 .046 .053 .05 TBH The Betmakers ............. .053 +.3 3504 .053 .054 - - .06 - -3.68 -
94.12 69.23 77.68 75.49 REA REA Grp..................... 76.70 +120 2091 76.66 76.70 109.00 f 1.76 -.01 1.42 191.90 40.0 9.30 5.91 7.82 7.75 CGL The Citadel Grp............. 7.78 +3 396 7.78 7.80 13.80 f 2.67 .27 1.77 36.84 21.1
.62 .225 .30 .29 RCL ReadCloud.................. .29 -1 832 .28 .29 - - - - - - .355 .12 ▼ .13 .12 DXN The Data Exchange ........ .125 -.5 4991 .12 .13 - - - - - -
.29 .053 - - RCLO opt nov20 .................. .07 - - .07 .10 - - - - - - .212 .038 .16 .15 FOD The Food Revolution....... .15 - 52570 .15 .155 - - .03 - .61 24.6
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .013 - - - - -2.38 - .48 .22 - - PGR The PAS Group ............. .24 - - .195 .24 1.50 f - .28 6.25 -2.14 -
.21 .135 .165 .15 RCE Recce Pharmaceutical..... .15 -2.5 1040 .145 .15 - - .01 - -1.89 - 8.36 2.00 2.79 2.76 TRS The Reject Shop............ 2.78 -1 360 2.76 2.78 35.00 f 1.64 5.23 12.59 57.40 4.8
1.57 .65 .68 .67 RKN Reckon ...................... .67 -1 167 .67 .69 3.00 f 2.17 -.40 4.48 6.50 10.3 6.395 4.25 4.45 4.29 SGR The Star Entertain .......... 4.34 -13 28859 4.34 4.35 20.50 f .85 2.10 4.72 17.50 24.8
.047 .018 .039 .039 RFT Rectifier Technolog ........ .039 +.2 250 .036 .038 - - - - .05 78.0 .175 .077 - - GO2 The Go2 People ............ .09 - - .07 .10 - - .04 - -1.40 -
2.054 .82 .92 .88 RBL Redbubble .................. .905 - 658 .90 .905 - - .01 - -5.00 - 2.29 1.10 1.45 1.45 TNK Think Childcare............. 1.45 +.5 35 1.35 1.45 6.00 f 1.54 -.26 4.14 9.21 15.7
1.10 .99 1.055 1.05 RDC Redcape Hotel Grp......... 1.05 - 5780 1.05 1.055 - - - - - - .92 .497 .605 .585 TGA Thorn Grp ................... .605 +.5 1358 .595 .605 1.00 f 6.20 1.18 1.65 6.20 9.8
.60 .33 - - RDF Redflex ...................... .42 - - .42 .465 -p - .39 - -9.18 - .23 .15 - - TPS Threat Protect Au........... .17 - - .105 .18 - - -.22 - -2.91 -
.181 .066 .089 .084 RFX Redflow ..................... .086 +.1 2469 .085 .088 - - .03 - -2.24 - .010 .002 .002 .002 THD Thred ........................ .002 - 20000 .002 .003 - - - - -.26 -
3.97 2.01 2.60 2.60 RDH RedHill Education .......... 2.60 - 40 2.55 2.70 4.00 f 2.88 .34 1.54 11.53 22.5 .82 .56 - - TIA Tian An Aust ................ .60 - - .605 .69 - - 1.40 - -1.83 -
12.95 9.394 9.83 9.70 REH Reece........................ 9.72 +5 397 9.72 9.74 20.25 f 2.22 2.88 2.08 45.00 21.6 2.30 1.69 - - TLT Tilt Renewables ............ 2.30 - - 2.00 2.20 - - - - 2.64 87.1
3.35 2.93 3.01 3.00 RCT Reef Casino Tr .............. 3.00 - 6 3.01 3.07 20.08 1.25 1.99 6.69 25.01 12.0 .05 .017 - - TML Timah Res................... .018 - - .03 .048 - - .06 - .20 9.0
.045 .005 .007 .007 RFN Reffind....................... .007 - 1442 .007 .008 - - .01 - -.28 - .81 .21 - - TNY Tinybeans Grp.............. .305 - - .25 .30 - - .11 - -17.66 -
.078 .039 .074 .074 RGP Refresh Grp ................. .074 +.2 500 .074 .075 -f - .03 - -.80 - 3.12 1.10 2.475 2.40 TTT Titomic ...................... 2.43 -1 1662 2.43 2.44 - - .12 - -3.55 -
.27 .10 - - RGS Regeneus ................... .16 - - .16 .17 - - .01 - -2.50 - .02 .008 - - TOM Tomizone.................... .012 - - .006 .013 - - -.03 - -2.09 -
1.74 1.30 1.47 1.45 REX Regional Express........... 1.47 +2 184 1.465 1.48 12.00 f 1.31 1.80 8.16 15.70 9.4 .061 .028 - - TTB Total Brain................... .028 - - .025 .033 - - .01 - -6.38 -
4.20 2.31 2.88 2.79 REG Regis Healthcare ........... 2.81 -6 1215 2.79 2.81 17.93 f 1.00 -.99 6.38 17.93 15.7 .79 .57 .69 .685 TWR Tower ........................ .685 - 410 .685 .71 - - .52 - -2.01 -
.091 .016 - - RD1 Registry Direct.............. .025 - - .019 .025 - - .01 - -2.66 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 9.65 5.03 6.85 6.71 TPM TPG Telecom ............... 6.76 +4 10802 6.74 6.76 4.00 f 10.70 -1.21 .59 42.80 15.8
6.38 3.792 4.36 4.245 RWC Reliance Worldwide........ 4.27 -2 31197 4.27 4.29 6.50 f 1.89 .13 1.52 12.30 34.7 2.40 1.11 1.24 1.22 TPE TPI Enterprises ............. 1.24 +2 135 1.22 1.24 - - .41 - -13.79 -
.097 .043 - - RNT Rent.com.au................ .05 - - .045 .049 - - .01 - -1.38 - 6.11 3.92 6.01 5.96 TME Trade Me Grp ............... 5.97 -3 9973 5.97 5.98 18.06 1.24 -.17 3.03 22.32 26.7
.18 .07 .11 .095 RNE Renu Energy ................ .10 +1 1174 .095 .10 - - .10 - -6.50 - .042 .029 .03 .03 TTI Traffic Tech.................. .03 +.1 3500 .029 .03 -f - - - 1.88 1.6
.28 .077 .105 .096 RAP Resapp Health.............. .10 -.5 25322 .10 .105 - - .01 - -.99 - .015 .005 .01 .009 TSN Transaction Solutions...... .009 - 47765 .009 .01 - - .01 - - -
.72 .45 - - RMC Resimac Grp................ .50 - - .50 .535 1.80 f 3.54 .35 3.60 6.37 7.8 .053 .013 .013 .013 TTL Transcendence ............. .013 - 1000 .012 .014 - - .01 - -.48 -
16.32 ▲ 11.00 16.32 16.18 RMD ResMed Inc ................. 16.24 +19 13513 16.24 16.25 13.53 2.21 - .83 29.91 54.3 .021 .002 - - TTLO opt aug19 .................. .002 - - .001 .004 - - - - - -
.122 .019 .105 .10 RHT Resonance Health ......... .105 +.5 31744 .10 .105 - - - - .06 175.0 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.30 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.165 .048 - - RSH Respiri....................... .085 - - .085 .09 - - - - -.73 - 12.216 10.62 11.96 11.80 TCL Transurban Grp............. 11.85 -6 32753 11.84 11.85 57.00 p .40 2.83 4.81 22.70 52.2
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.50 - - - -.33 - 15.04 48.7 20.20 13.38 14.78 14.53 TWE Treasury Wine............... 14.74 +6 23364 14.74 14.76 32.00 f 1.55 3.29 2.17 49.70 29.7
2.18 .29 .32 .315 RFG Retail Food Grp............. .315 -.5 2408 .315 .33 -f - -1.13 - -169.50 - 1.39 .80 - - TGO Trimantium Growthops .... .81 - - - .795 - - - - - -
.535 .30 - - RTE Retech Tech................. .43 - - .36 .40 - - .17 - 4.16 10.3 .34 .14 .18 .175 TAU Trustees Aust ............... .18 +1 200 .15 .18 - - -.04 - -2.09 -
.575 .12 .20 .20 RVA REVA Medical .............. .20 - 100 .16 .21 - - -.22 - 81.89 .2 .026 .015 .016 .016 TTA TTA Hldgs ................... .016 -.5 120 .016 .029 -f - .05 - -1.59 -
2.00 1.70 - - RVS Revasum .................... 1.70 - - 1.68 1.75 - - - - - - 3.00 2.89 ▼ 2.89 2.89 TRA Turners Automotive ........ 2.89 -1 3 2.89 2.89 - - .70 - 29.14 9.9
.038 .021 .032 .032 REF Reverse Corp ............... .032 -.2 344 .032 .036 -f - .07 - -.48 - .018 .004 .008 .007 TV2 tv2u International........... .007 -.1 47016 .007 .008 - - - - -.25 -
.276 .10 - - RWD Reward Min ................. .13 - - .115 .13 - - - - -.45 - .007 .001 - - TV2O opt mar19 .................. .001 - - .001 .002 - - - - - -
.035 .02 - - RWDOA opt jun21 ................... .03 - - .03 - - - - - - - .24 ▲ .13 .24 .22 TYM Tymlez Grp .................. .24 +1.5 2891 .23 .24 - - - - - -
.022 .003 - - RXH Rewardle Hldgs ............ .005 - - .004 .006 - - - - -.83 - .28 .125 .25 .25 TZL TZ ............................ .25 +2.5 520 .225 .26 - - .01 - -18.45 -
.41 .091 .23 .22 RNO Rhinomed................... .225 +1 756 .215 .225 - - .01 - -3.74 - .217 .153 - - UCW UCW......................... .17 - - .13 .19 - - .11 - .03 566.7
1.445 .85 1.35 1.295 RHP Rhipe ........................ 1.34 -1 304 1.325 1.34 1.50 f 1.51 .15 1.12 2.26 59.3 .078 .06 - - UUL Ultima United ............... .065 - - .026 .05 - - .08 - -1.64 -
.27 .127 .135 .13 RHY Rhythm Biosciences ....... .135 +.5 3260 .13 .135 - - .08 - -2.25 - .043 .006 .007 .006 UTR Ultracharge ................. .006 - 23680 .006 .007 - - - - -.61 -
1.57 1.245 1.47 1.365 RIC Ridley........................ 1.44 +5 2926 1.415 1.44 4.25 f 1.34 .59 2.95 5.70 25.3 15.17 10.65 11.52 11.37 URW Unibail Rodamco Wfld..... 11.47 +17 15397 11.47 11.48 - - - - 47.66 24.1
.62 .27 .33 .30 RCW RightCrowd ................. .33 +1 1068 .32 .33 - - .06 - -4.28 - .076 .012 - - UNL United Nets ................. .02 - - .02 .032 - - .01 - -15.31 -
.30 .185 .235 .235 RMY RMA Global ................. .235 - 213 .22 .225 - - - - - - .715 .615 .625 .615 UOS Utd Overseas Aust ......... .615 - 841 .615 .64 3.00 2.61 .97 4.88 7.84 7.8
.014 .004 .004 .004 RNY RNY Prop Tr................. .004 -.1 1796 .004 .01 - - - - -3.49 - .325 .20 - - UBI Universal Biosensors ...... .22 - - .225 .23 - - .07 - -2.12 -
.59 .081 .115 .11 ROO Roots Sustainable.......... .115 +1 1099 .11 .115 - - .05 - -3.11 - .05 .023 .039 .039 UBN Urbanise.com .............. .039 +.1 2918 .038 .039 - - .01 - -6.02 -
.70 .29 .35 .35 RGI Roto-Gro Intl................ .35 - 97 .34 .36 - - .03 - -3.82 - 1.80 1.25 1.375 1.35 URF US Masters Res Prop ...... 1.35 -.5 1491 1.35 1.385 10.00 .12 1.47 7.41 1.24 108.9
.775 .535 .585 .585 RUL RPMGlobal Hldgs .......... .585 +.5 87 .58 .59 - - .13 - .11 531.8 .355 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 -
.043 .013 - - RUB Rubicor Grp................. .015 - - .012 .028 - - -.02 - -5.73 - .29 .11 - - UCM USCOM ..................... .14 - - .12 .14 - - - - -1.60 -
2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.21 - 1084 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6 .095 .04 .05 .046 UUV UUV Aquabotix ............. .046 -.4 700 .046 .05 - - .01 - -4.75 -
Tables 5
.49 .019 .18 .18 VLT Vault Intelligence.......... .18 - 85 .18 .20 - - .02 - -3.40 - 5.30 4.10 4.954.93..... WLL Wellcom Grp 4.93 -12 20 4.92 4.93 21.00 f 1.42 .29 4.26 29.92 16.5
.004 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.05 - .14 .035 .04 .04 WNB Wellness And Beauty ...... .04 -.4 450 .031 .04 - - -.01 - -9.00 -
1.25 .47 - - VBS Vectus Biosystems......... .47 - - .47 .55 - - -.10 - -11.07 - 37.694 28.779 32.44 31.99 WES Wesfarmers ................. 32.27 -2 15912 32.27 32.28 223.00 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 26.27 26.00 WBC Westpac Banking .......... 26.07 +7 50276 26.06 26.09 188.00 f 1.26 15.39 7.21 237.50 11.0
.085 .023 - - VP7 Velocity Prop Gp............ .05 - - .049 .079 - - .05 - .04 125.0 .284 .039 .088 .083 WHK WhiteHawk.................. .084 -.1 10455 .084 .088 - - .01 - -3.18 -
.25 .086 - - VRS Veris ......................... .11 - - .105 .11 .50 f - .03 4.55 -.39 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - .96 - -3.40 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
2.835 2.36 2.66 2.62 VCX Vicinity Centres............. 2.62 -3 106458 2.62 2.63 16.15 1.94 2.97 6.16 31.31 8.4 1.70 .75 .99 .99 WND Windlab ..................... .99 - - .95 .99 - - .79 - -2.00 -
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .425 .22 - - WNR Wingara Ag ................. .275 - - .235 .285 - - .13 - 1.04 26.4
2.75 1.55 1.775 1.74 VLW Villa World................... 1.745 -1.5 946 1.745 1.75 18.50 f 1.86 2.44 10.60 34.40 5.1 25.00 9.18 20.03 19.15 WTC Wisetech Global............ 19.33 -41 5825 19.32 19.34 2.70 f 5.15 -.03 .14 13.90 139.1
3.987 1.73 2.88 2.80 VRL Village Roadshow .......... 2.85 - 2008 2.83 2.85 -f - .80 - .14 2035.7 .495 .37 .425 .425 WWG Wiseway Gp ................ .425 -.5 520 .425 .44 - - - - - -
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .068 .02 .045 .044 WZR Wisr.......................... .044 - 1838 .044 .045 - - .01 - -1.40 -
.27 .175 .185 .175 VAH Virgin Aus Hldg ............. .18 +.5 3253 .18 .185 - - .06 - -8.10 - .16 .02 - - WMC Wonhe Multimedia ......... .02 - - .015 .029 - - .48 - 4.18 .5
5.93 4.21 4.40 4.305 VRT Virtus Health ................ 4.34 +1 982 4.33 4.35 26.00 f 1.47 -2.26 5.99 38.26 11.3 31.48 26.16 30.12 29.88 WOW Woolworths Grp ............ 30.04 +2 18211 30.04 30.09 93.00 f 1.43 3.06 3.10 132.60 22.7
.575 .14 .155 .145 VTI Visioneering Tech........... .145 -1 90 .15 .18 - - .07 - -9.08 - 1.085 .46 .555 .515 WPP WPP AuNZ.................. .55 +1 1152 .535 .55 6.50 f 1.20 -.48 11.82 7.80 7.1
3.98 2.30 3.53 3.53 VGL Vista Grp Int................. 3.53 - 8 3.50 4.30 2.63 2.22 .57 .75 5.83 60.5 1.53 1.10 1.34 1.32 XIP Xenith IP Grp............... 1.34 -.5 331 1.34 1.405 7.50 f - .03 5.60 -16.60 -
1.88 .85 1.155 1.08 VTG Vita Grp...................... 1.155 +7.5 6448 1.15 1.155 9.10 f 1.55 .02 7.88 14.13 8.2 52.57 29.36 43.65 42.32 XRO Xero.......................... 42.45 -50 2650 42.43 42.47 - - - - -23.72 -
1.05 .65 .95 .95 VLS Vita Life Sciences .......... .95 +2 30 .95 .98 3.75 f 1.65 .45 3.95 6.18 15.4 .048 .017 .019 .018 XPD XPD Soccer Gear Grp...... .019 +.1 2848 .018 .02 - - .23 - 1.12 1.7
1.015 .84 .95 .93 VTH Vitalharvest ................. .95 +1 2229 .935 .95 - - - - - - .007 .002 - - XPE Xped......................... .002 - - .002 .003 - - - - -.59 -
2.51 1.66 1.82 1.78 VEA Viva Energy Grp ............ 1.80 -2 35485 1.795 1.80 - - - - - -
2.31 1.94 2.25 2.21 VVR Viva Energy Reit ............ 2.23 -2 12769 2.22 2.23 13.20 1.87 2.20 5.92 24.69 9.0 .69 .40 .46 .455 XF1 Xref .......................... .455 -.5 324 .45 .46 - - .01 - -6.39 -
.085 .025 .026 .026 VIV Vivid Tech ................... .026 - 660 .025 .026 - - - - -1.14 - .225 .13 - - XRF XRF Scientific............... .14 - - .13 .14 .30 f 2.67 .12 2.14 .80 17.5
.073 .044 - - VMT Vmoto ....................... .053 - - .053 .054 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .026 - - .026 .03 - - .03 - .23 11.3
3.62 2.11 3.19 3.12 VOC Vocus Grp................... 3.18 +1 25367 3.17 3.18 -f - .39 - 9.81 32.4 .70 .345 - - XTE XTEK ........................ .37 - - .385 .405 - - .19 - .35 105.7
1.55 .61 1.275 1.24 VHT Volpara Health Tech........ 1.27 +3.5 3476 1.26 1.27 - - -.10 - -5.70 - .15 .087 .089 .088 YBR Yellow Brick Road ........ .089 +.1 250 .088 .09 - - .13 - -.23 -
.004 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .305 .056 .06 .058 YOJ Yojee......................... .06 +.2 2551 .059 .06 - - .22 - -.88 -
.23 .073 .091 .091 VN8 Vonex Ltd ................... .091 -.1 260 .09 .11 - - - - - - .17 .066 - - YOW Yowie Grp ................... .089 - - .089 .094 - - - - -3.10 -
.05 .015 - - VN8O opt jun20 ................... .021 - - - - - - - - - - .062 .011 .017 .016 YPB YPB Grp..................... .017 - 629 .016 .017 - - - - -1.50 -
4.89 2.82 3.11 2.99 WGN Wagners Hld Co ........... 3.00 -3 1562 2.99 3.02 -f - .37 - 17.10 17.5 .003 .002 - - YPBOA opt apr20................... .002 - - .002 .004 - - - - - -
2.45 1.98 2.26 2.26 WAT Waterco ..................... 2.26 - 22 2.15 2.26 5.00 f 2.06 1.99 2.21 10.30 21.9 .16 .033 .059 .057 ZLD Zelda Therapeutics....... .057 -.2 4933 .057 .059 - - .01 - -.23 -
2.801 .86 1.035 1.02 WHA Wattle Health Au............ 1.03 +.5 573 1.02 1.035 - - .31 - -13.32 - 1.24 .60 .68 .665 ZEN Zenith Energy ............... .68 - 1364 .68 .70 - - .45 - 8.65 7.9
17.735 9.199 12.02 11.775 WEB Webjet....................... 11.92 -8 3047 11.92 11.93 20.00 f 1.80 1.18 1.68 36.02 33.1
2.06 1.32 1.585 1.555 WBA Webster ..................... 1.555 -2.5 1467 1.55 1.56 3.00 f 2.53 .86 1.93 7.60 20.5 .155 .053 .083 .072 ZGL Zicom Grp................... .081 +2.1 4120 .08 .08 - - .25 - -4.97 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - - 1.34 .75 1.10 1.08 Z1P ZIP Co ....................... 1.085 - 4359 1.085 1.095 - - .08 - -7.84 -
.08 .022 .026 .024 WBT Weebit Nano ................ .024 -.2 38664 .024 .025 - - - - -.30 - .045 .013 .013 .013 ZIP ZipTel ........................ .013 - 1790 .012 .014 - - .01 - -.15 -
.18 .038 .052 .052 WLD Wellard ...................... .052 -.3 198 .052 .055 - - .18 - -6.90 - .375 .067 .075 .075 ZNO Zoono Grp .................. .075 - 971 .07 .075 - - .03 - .04 187.5
Mining & Oil Markets

.20 .041 .082 .082 TDO 3D Oil........................ .082 +.1 1000 .085 .095 - - - - -.49 - .11 .021 .022.022..... BAT Battery Min .022 -.1 668 .022 .023 - - - - -1.04 -
.008 .002 .002 .002 DDD 3D Res....................... .002 - 210 .002 .003 - - - - -.19 - .011 .004 - - BATO opt jul23 .................... .006 - - .005 .007 - - - - - -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .07 .053 - - BAU Bauxite Res ................. .055 - - .045 .055 - - - - -.68 -
.051 .015 .019 .019 88E 88 Energy................... .019 -.1 16173 .019 .02 - - - - -.12 - .29 .12 .16 .16 BBX BBX Min..................... .16 -1.5 1145 .16 .175 - - - - -.59 -
.01 .002 - - ABL Abilene Oil & Gas.......... .003 - - .003 .006 - - - - -.34 - .18 .125 .135 .135 BCI BCI Min...................... .135 -.5 130 .135 .14 -f - .17 - -4.29 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - 2.26 1.15 1.68 1.645 BPT Beach Energy............... 1.66 +2 67638 1.655 1.66 2.00 f 4.58 .81 1.20 9.16 18.1
.083 .031 .054 .053 ACB A-Cap Energy............... .054 +.2 429 .046 .054 - - - - -.17 - .026 .015 .02 .019 BCN Beacon Min ................. .019 -.1 2612 .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 - .19 .043 .053 .052 BDR Beadell Res ................. .052 -.1 26027 .052 .053 - - .07 - -7.41 -
.20 .067 - - AIV ActiveX ...................... .20 - - - .19 - - - - -.37 - .527 .12 .505 .49 BGL Bellevue Gold............... .495 +.5 6406 .49 .495 - - - - -1.76 -
.015 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .915 .135 .475 .435 BKY Berkeley Energia ........... .465 -1 9836 .46 .47 - - - - -1.87 -
.022 .006 .016 .016 ADY Admiralty Res............... .016 - 1362 .015 .016 - - - - -.26 - .20 .068 - - BMT Berkut Min .................. .072 - - .07 .08 - - - - -4.41 -
.77 .17 .615 .575 ADT Adriatic Metals.............. .575 -2.5 2212 .57 .58 - - - - - - 35.68 28.13 33.045 32.77 BHP BHP Grp..................... 32.87 -6 52480 32.87 32.88 159.13 f .59 15.22 4.84 94.17 34.9
.018 .008 .008 .008 ADX ADX Energy ................. .008 - 20400 .008 .009 - - - - -.15 - 7.50 .005 .007 .007 BNL BIG Star Energy ............ .007 - 5587 .007 .009 - - - - 28.50 .0
.45 .21 .265 .26 AML Aeon Metals ................ .26 -1 413 .26 .265 - - - - -2.82 - .775 .15 .175 .175 BGS Birimian ..................... .175 - 1277 .17 .175 - - - - -2.86 -
.286 .088 .24 .225 AIS Aeris Res .................... .23 +1.5 8494 .225 .23 - - .12 - 30.90 .7 1.105 .76 - - BIS Bisalloy Steel ............... 1.09 - - 1.075 1.09 4.00 f 2.05 .62 3.67 8.20 13.3
.048 .011 .011 .011 AEB Affinity Energy .............. .011 - 45459 .01 .011 - - - - -.86 - .40 .12 .145 .145 BC8 Black Cat Syndicate ....... .145 - 114 .14 .145 - - - - - -
.022 .001 .002 .002 AEBO opt jul20 .................... .002 - 5500 .001 .002 - - - - - - .24 .075 - - BDG Black Dragon Gold ......... .095 - - .091 .105 - - - - - -
.037 .014 - - AFR African Energy Res ......... .02 - - .02 .024 - - - - -.87 - .071 .03 .038 .037 BKT Black Rock Min............. .038 - 4989 .038 .04 - - - - -.55 -
1.00 .67 .69 .68 AMN Agrimin ...................... .69 - 315 .68 .715 - - - - -.76 - .25 .079 - - BEM BlackEarth Min ............. .079 - - .075 .079 - - - - - -
.375 .12 .145 .145 AGR Aguia Res ................... .145 - 429 .12 .16 - - - - -1.87 - .105 .032 .045 .044 BLK Blackham Res .............. .044 -.1 33925 .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 2.79 2.76 AQG Alacer Gold ................. 2.76 -2 4270 2.75 2.78 - - - - 24.62 11.2 .57 .10 .11 .10 BSX Blackstone.................. .10 -.5 764 .10 .11 - - - - -12.60 -
.033 .016 .02 .02 AUQ Alara Res .................... .02 - 7 .02 .025 - - - - -.11 - .11 .024 - - BLZ Blaze Intl .................... .029 - - .027 .029 - - - - -1.40 -
.028 .013 - - ALY Alchemy Res................ .015 - - .014 .016 - - - - -.15 - .05 .029 - - BGH Bligh Res .................... .048 - - .05 .065 - - - - -.25 -
1.40 .125 - - AL8 Alderan Res................. .14 - - .10 .14 - - - - -6.15 - .002 .001 .001 .001 BDI Blina Min .................... .001 - 5200 - .001 - - - - -.03 -
.22 .13 .155 .155 ARN Aldoro Res .................. .155 +2 180 .15 .155 - - - - - - .16 .038 .052 .049 BUL Blue Energy ................. .049 -.1 1415 .049 .053 - - - - -.14 -
.215 .026 - - AQI Alicanto Min................. .033 - - .033 .043 - - - - -2.60 - 19.00 10.56 12.17 11.82 BSL BlueScope Steel ........... 12.11 +23 20695 12.09 12.11 14.00 20.13 7.90 1.16 281.78 4.3
.05 .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 - - - - - -
.335 .18 .20 .19 ALK Alkane Res .................. .20 +1 1165 .19 .20 - - - - 4.80 4.2 .24 .07 .16 .16 BOA Boadicea Res............... .16 -2 32 .15 .155 - - - - -.85 -
.08 .038 .051 .051 AHQ Allegiance Coal............. .051 - 213 .039 .051 - - - - -.46 - .08 .038 .054 .052 BOE Boss Res .................... .054 +.3 9739 .053 .054 - - - - -.39 -
.33 .20 ▼ .225 .20 A40 Alliance Min ................. .205 -2.5 27299 .205 .21 - - - - - - .23 .14 - - BOC Bougainville Copper ....... .16 - - .16 .185 - - .11 - -1.03 -
.16 .086 .115 .11 AGS Alliance Res................. .115 - 1078 .11 .12 - - - - -1.22 - .47 .087 .135 .125 B2Y Bounty Min.................. .13 -.5 9700 .12 .13 - - - - - -
.014 .003 - - AGE Alligator Energy............. .003 - - .003 .004 - - - - -.20 - .008 .003 - - BUY Bounty Oil & Gas ........... .004 - - .004 .005 - - - - -.22 -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .026 .012 .024 .022 BCB Bowen Coal................. .022 - 29107 .022 .023 - - - - -.34 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 2307 .002 .003 - - - - -.01 - .004 .001 - - BCBO opt oct19 ................... .004 - - .002 .004 - - - - - -
.165 .085 .092 .092 A4N Alpha HPA................... .092 +.1 72 .09 .105 - - - - -.37 - .66 .21 .345 .34 BRB Breaker Res................. .34 -1 612 .34 .345 - - - - -9.90 -
.08 .018 - - ARS ALT Res ..................... .029 - - .027 .029 - - - - -1.96 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.017 .004 .006 .005 AZI Alta Zinc..................... .006 +.1 15446 .005 .006 - - - - -.32 - .063 .016 - - BCK Brockman Min .............. .03 - - .034 .036 - - - - .22 13.6
.215 .082 .09 .088 ATC Altech Chem ................ .089 -.1 13785 .088 .093 - - - - -1.37 - .21 .03 - - BPL Broken Hill Prospect ....... .031 - - .031 .032 - - - - -1.03 -
.09 .038 - - AME Alto Metals .................. .04 - - .04 .047 - - - - -.36 - .089 .003 - - BPLO opt nov19 .................. .003 - - - .014 - - - - - -
.487 .135 .165 .155 AJM Altura Min ................... .155 -1 17274 .155 .16 - - - - -.74 - .023 .01 .012 .012 BRK Brookside Energy .......... .012 -.1 7000 .012 .013 - - - - -.08 -
3.20 2.12 2.38 2.32 AWC Alumina ..................... 2.36 +7 81970 2.36 2.37 23.63 f .95 .87 10.01 22.41 10.5 .17 .08 - - BYH Bryah Res ................... .08 - - .065 .087 - - - - -1.55 -
.023 .004 - - ANL Amani Gold ................. .004 - - .004 .005 - - - - -.09 - .03 .011 - - BYHO opt oct20 ................... .011 - - .001 .011 - - - - - -
.39 .12 .145 .14 ABR American Pacific ........... .14 -.5 800 .14 .155 - - - - -1.70 - .052 .023 - - BNR Bulletin Res ................. .025 - - .023 .03 - - - - -.33 -
.039 .018 .019 .018 AOW American Patriot Oil........ .019 -.1 15313 .019 .02 - - - - -1.39 - .40 .195 - - BRU Buru Energy................. .235 - - .23 .235 - - - - 5.81 4.0
.022 .002 - - AOWOB opt sep19 .................. .003 - - .002 .004 - - - - - - .215 .11 .12 .11 BUX Buxton Res ................. .11 -.5 526 .11 .115 - - - - -2.95 -
.017 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .455 .195 .26 .24 BYE Byron Energy ............... .26 +2.5 13339 .26 .265 - - - - .30 86.7
.01 .005 .007 .006 ADN Andromeda Metals......... .007 - 112430 .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 - 5138 .026 .027 - - - - -.27 -
.10 .067 .076 .076 AAR Anglo Aust Res ............. .076 - 178 .072 .075 - - - - -.32 - .023 .008 - - CAIO opt jun19 ................... .013 - - .001 .005 - - - - - -
4.15 1.98 - - AGG Anglogold Ashanti.......... 3.75 - - 3.51 3.75 1.21 6.43 8.25 .32 7.78 48.2 .076 .039 .051 .048 CE1 Calima Energy .............. .049 -.1 8933 .048 .049 - - - - -.24 -
.081 .008 - - AWV Anova Metals ............... .009 - - .009 .01 - - - - -2.61 - 37.02 24.50 26.68 26.37 CTX Caltex Aust.................. 26.40 -5 5340 26.39 26.40 118.00 f 2.40 10.72 4.47 282.70 9.3
.265 .037 .073 .072 ASN Anson Res .................. .073 - 409 .073 .075 - - - - -1.28 - .067 .017 .02 .02 CAE Cannindah Res ............. .02 -.1 938 .014 .02 - - - - -.92 -
.037 .012 .022 .021 AZY Antipa Min .................. .022 +.1 55590 .021 .022 - - - - -.16 - .31 .08 .21 .205 CAY Canyon Res................. .21 - 2500 .205 .21 - - - - -.99 -
.285 .145 - - AOP Apollo Cons................. .18 - - .175 .19 - - - - .17 105.9 .069 .015 - - CFE Cape Lambert Res ......... .016 - - - - -f - - - -.07 -
.335 .12 .14 .14 AON Apollo Min................... .14 +.5 400 .13 .14 - - - - -2.00 - .18 .11 .115 .115 CAA Capral ....................... .115 +.5 7654 .11 .115 1.25 f 2.02 .27 10.87 2.52 4.6
.13 .044 .048 .047 ARU Arafura Res ................. .048 +.1 1869 .047 .048 - - - - -.90 - .205 .17 - - CRS Caprice Res................. .17 - - .13 .165 - - - - - -
.61 .125 - - ARX ARC Explore ................ .145 - - .15 .18 - - - - -67.67 - .094 .055 - - CMM Capricorn Metals........... .071 - - .071 .073 - - - - -.47 -
.16 .063 .076 .073 AXE Archer Explore.............. .074 +.1 2005 .074 .075 - - - - -1.14 - .095 .04 - - CVV Caravel Min ................. .07 - - .055 .07 - - - - -2.48 -
1.72 .475 .56 .545 ARL Ardea Res ................... .545 -1 754 .545 .56 - - - - -4.49 - .34 .15 - - CWX Carawine Res............... .165 - - .155 .165 - - - - -4.03 -
.033 .004 .004 .004 ADV Ardiden...................... .004 - 177389 .003 .005 - - - - -.25 - .10 .022 - - CRB Carbine Res................. .025 - - .025 .028 - - - - -.66 -
.032 .012 - - ARD Argent Min .................. .013 - - .013 .014 - - - - -.39 - .15 .11 - - CRM Carbon Min ................. .125 - - .12 .25 - - - - -1.39 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .59 .37 .375 .37 CDV Cardinal Res ................ .372 -.3 1455 .37 .375 - - - - -10.22 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .005 - - - - - - - .43 .21 ▼ .23 .21 CDVOA opt sep19 .................. .23 - 793 .215 .295 - - - - - -
.028 .009 - - AXT Argo Explore ................ .015 - - .012 .021 - - - - -2.16 - .695 .10 .377 .36 CVN Carnarvon Pet .............. .36 - 16853 .36 .365 - - - - .14 257.1
.032 .015 .026 .024 ARE Argonaut Res ............... .025 - 71509 .025 .026 - - - - -.21 - .025 .005 - - CAV Carnavale Res .............. .006 - - .006 .007 - - - - -.10 -
.435 .105 .155 .14 AGY Argosy Min .................. .15 +.5 6954 .145 .15 - - - - -.66 - .11 .05 .055 .055 CAP Carpentaria Res ............ .055 +.2 100 .055 .056 - - - - -.60 -
.12 .013 - - AHK Ark Mines ................... .015 - - .011 .034 - - - - -1.32 - .10 .065 .085 .08 CZI Cassini Res ................. .085 -.1 1488 .08 .086 - - - - .20 42.5
.142 .073 .078 .076 AJQ Armour Energy.............. .076 -.2 278 .077 .08 - - - - -3.02 - .088 .018 - - CMD Cassius Min................. .021 - - .021 .039 - - - - -.25 -
.042 .013 .015 .015 AMD Arrow Min ................... .015 +.1 2456 .014 .016 - - - - -.57 - .069 .016 - - CCZ Castillo Copper............. .016 - - - - - - - - -.45 -
.011 .001 - - AMDOA opt dec19 .................. .001 - - - .002 - - - - - - .03 .007 - - CDT Castle Min................... .01 - - .009 .01 - - - - -.80 -
.235 .10 .125 .12 ARV Artemis Res ................. .12 +.5 4993 .12 .125 - - - - 2.22 5.4 2.00 1.09 1.80 1.76 CYL Catalyst Metals ............. 1.79 -3 122 1.76 1.79 - - - - -6.50 -
.036 .005 - - AAJ Aruma Res .................. .006 - - .005 .007 - - - - -.43 - .065 .02 .022 .02 CXU Cauldron Energy ........... .02 -.1 1413 .013 .039 - - - - -3.83 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - .072 .018 .02 .019 CAZ Cazaly Res .................. .02 - 30415 .02 .023 - - - - -.75 -
.032 .006 .02 .019 AKM Aspire Min................... .019 -.1 6286 .019 .02 - - - - -.35 - 1.00 .022 - - CNL Celamin Hldgs.............. .03 - - .03 .033 - - - - -2.47 -
.017 .003 .005 .005 AKMOA opt dec19 .................. .005 - 8000 .004 .005 - - - - - - .008 .006 - - CNLO opt may20.................. .006 - - .004 .006 - - - - - -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .004 - - - - -.11 - .245 .047 .063 .061 CLA Celsius Res ................. .063 +.1 7118 .061 .063 - - - - -.49 -
.23 .18 - - ATR Astron Corp ................. .20 - - .18 .195 - - .19 - -3.81 - .018 .006 .007 .006 CTM Centaurus Metals .......... .006 - 5031 .006 .007 - - - - -.22 -
.056 .009 .013 .013 AHN Athena Res.................. .013 -.1 155 .013 .015 - - - - -.09 - .011 .002 - - CTMOB opt aug19 .................. .002 - - .002 .003 - - - - - -
.165 .07 .125 .115 ATU Atrum Coal.................. .125 -1 3002 .125 .13 - - - - -2.49 - .182 .083 .155 .155 CTP Central Pet .................. .155 - 996 .155 .165 - - - - -2.13 -
.025 .01 .025 .025 ATUO opt mar21 .................. .025 - 8476 .022 .025 - - - - - - .17 .077 .11 .11 CXM Centrex Metals ............. .11 - 90 .105 .11 -f - - - -.36 -
.018 .008 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .017 .005 .007 .006 CVS Cervantes Corp............. .007 - 2189 .006 .008 - - - - -.08 -
.006 .001 - - AKN AuKing Min.................. .002 - - .001 .002 - - - - -.24 - .195 .11 .125 .12 CHN Chalice Gold Mines ........ .125 -.5 920 .125 .13 - - - - -6.00 -
.035 .017 .019 .018 AEE Aura Energy................. .018 - 6779 .017 .018 - - - - -.23 - 1.615 1.00 1.185 1.135 CIA Champion Iron.............. 1.185 +4 575 1.135 1.185 - - - - -.87 -
.83 .27 .79 .775 AMI Aurelia Metals............... .79 - 18944 .785 .79 - - .21 - 15.50 5.1 .065 .017 - - CML Chase Min................... .018 - - .019 .02 - - - - -.47 -
.115 .034 - - AUR Auris Min .................... .038 - - .035 .039 - - - - -.33 - .077 .038 - - CHZ Chesser Res ................ .04 - - .04 .045 - - - - -.49 -
.009 .007 - - AUROC opt nov20 .................. .007 - - .007 .011 - - - - - - .033 .014 - - CMC China Magnesium.......... .018 - - .015 .018 - - .03 - -1.00 -
.195 .06 .065 .06 AOU Auroch Min.................. .065 -.5 1019 .06 .07 - - - - -4.14 - 1.90 1.18 1.26 1.25 CII CI Res ....................... 1.26 +1 65 1.30 1.50 8.00 f 2.29 1.64 6.35 18.30 6.9
.04 .016 - - ARM Aurora Min .................. .019 - - .016 .02 - - - - -4.59 - .011 .005 - - CTO Citigold Corp ............... .007 - - .006 .007 - - - - .70 1.0
.037 .012 .018 .015 ANW Aus Tin Min ................. .018 +.2 75384 .017 .018 - - - - -.16 - .006 .001 - - CLY Clancy Explore ............. .001 - - .001 .002 - - - - -.04 -
2.904 1.042 1.31 1.275 ASL Ausdrill ...................... 1.30 +2.5 33740 1.295 1.30 5.00 f 3.48 2.14 3.85 17.40 7.5 .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.06 .02 .026 .026 AUC Ausgold ..................... .026 +.1 200 .024 .026 - - - - -.22 - .007 .002 .002 .002 CLZ Classic Min.................. .002 - 207500 .002 .003 - - - - -.41 -
.081 .032 .058 .058 AMG Ausmex Min Gp ............ .058 - 799 .057 .06 - - - - -.83 - 1.67 .175 ▼ .19 .175 COB Cobalt Blue ................. .175 -1.5 821 .175 .18 - - - - -1.60 -
.022 .004 - - AOA Ausmon Res ................ .005 - - .004 .005 - - - - -.15 - 1.235 .07 - - COBO opt may20.................. .075 - - .01 .075 - - - - - -
1.20 .55 .59 .58 AQC Aust Pacific Coal ........... .58 -4 280 .585 .75 - - - - -32.20 - .026 .005 .015 .013 CHK Cohiba Min.................. .015 - 99234 .014 .015 - - - - -.31 -
.038 .013 .018 .017 AQD AusQuest ................... .018 - 4021 .017 .018 - - - - .15 12.0 .01 .001 .005 .005 CHKO opt apr20................... .005 -.1 64774 .005 .006 - - - - - -
.16 .095 - - ABX Aust Bauxite ................ .105 - - .105 .11 - - - - -.43 - .056 .031 .051 .048 CKA Cokal ........................ .05 +.1 17014 .048 .05 - - - - -1.60 -
.147 .03 .044 .039 AUZ Aust Mines .................. .044 +.5 190048 .043 .044 - - - - -.21 - .12 .026 - - CRL Comet Res .................. .029 - - .029 .03 - - - - -1.17 -
.115 .051 .096 .095 APC Aust Potash................. .095 - 4635 .093 .095 - - - - -1.90 - .42 .22 .33 .33 COI Comet Ridge................ .33 -.5 457 .325 .33 - - - - -.34 -
.039 .006 .011 .011 APCOA opt oct19 ................... .011 +.1 47 .011 .015 - - - - - - .049 .017 - - CNJ Conico....................... .02 - - .018 .027 - - - - -.24 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .029 .006 .02 .019 CZL Cons Zinc ................... .02 +.1 57186 .019 .02 - - - - -.18 -
.07 .018 .026 .023 AVL Aust Vanadium ............. .025 +.3 118657 .025 .026 - - - - -.17 - .34 .21 - - CR1 Constellation Res .......... .24 - - .24 .25 - - - - - -
.014 .003 - - AUL Austar Gold ................. .004 - - .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 .062 - - - - - -
.01 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .505 .292 .46 .445 COE Cooper Energy ............. .45 - 15721 .445 .45 - - .28 - 1.80 25.0
.009 .001 .001 .001 APG Austpac Res ................ .001 - 5400 - .001 - - - - -.09 - 1.425 .675 .91 .90 C6C Copper Mountain .......... .91 -2 256 .91 .93 - - 1.78 - -2.01 -
.16 .057 - - AGD Austral Gold................. .06 - - .062 .08 - - 1.45 - -3.00 - .32 .09 - - CSE Copper Strike............... .15 - - .155 .16 - - - - -.27 -
.55 .27 .325 .31 ATS Australis Oil & Gas.......... .315 -.5 971 .315 .325 - - - - .28 112.5 .012 .006 - - COY Coppermoly ................ .008 - - .007 .012 - - - - -.05 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 20259 .004 .005 - - - - -.24 - .019 .003 ▼ .004 .003 CZN Corazon ..................... .004 - 72283 .004 .005 - - - - -.19 -
.05 .014 .018 .018 AEV Avenira ...................... .018 - 43 .018 .02 - - - - -.69 - .077 .037 .057 .055 CXO Core Lithium ................ .057 +.3 7876 .056 .057 - - - - -.43 -
.03 .002 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - 3.84 2.75 3.08 2.98 CRN Coronado Global Res ...... 3.00 -8 3876 2.94 3.00 - - - - - -
.33 .056 .067 .064 AVZ AVZ Min ..................... .065 - 33161 .065 .066 - - - - -.34 - .013 .002 - - CGM Cougar Metals.............. .002 - - .002 .003 - - - - -.38 -
.295 .043 .049 .048 AVZO opt may20.................. .048 - 2600 .046 .049 - - - - - - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.235 .052 .061 .059 AVQ Axiom Min................... .059 -.3 1885 .06 .061 - - - - -1.72 - .032 .01 - - CZR Coziron Res................. .014 - - .013 .014 - - - - -.11 -
.046 .016 .029 .028 AZM Azumah Res ................ .028 - 7315 .028 .029 - - - - -.30 - .135 .07 - - CXX Cradle Res .................. .079 - - .078 .079 - - - - -.53 -
.40 .145 .17 .17 AZS Azure Min ................... .17 - 5 .165 .17 - - - - -10.06 - .03 .012 .015 .014 CGN Crater Gold Min............. .014 - 3445 .013 .015 - - - - -2.08 -
.077 .034 .039 .037 BMN Bannerman Res ........... .038 - 4215 .037 .038 - - - - -.29 - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .005 - - - - -.37 -
.13 .05 .056 .054 BDC Bardoc Gold ................ .056 +.1 8628 .054 .056 - - - - -10.88 - .08 .052 .065 .064 CUE Cue Energy Res ............ .065 +.3 773 .065 .066 - - .05 - 1.11 5.9
.059 .029 .04 .039 BAR Barra Res ................... .04 +.4 600 .037 .04 - - - - -.35 - .062 .014 .02 .018 CUL Cullen Res .................. .02 +.2 1317 .019 .021 - - - - -.88 -
.31 .21 .237 .23 BSE Base Res .................... .23 -1 6462 .23 .235 - - .23 - 4.95 4.6 .375 .058 .075 .07 CY5 Cygnus Gold................ .075 +.9 300 .06 .07 - - - - -.68 -
.037 .011 .013 .012 BSM Bass Metals................. .013 - 33235 .012 .013 - - - - -.22 - 3.20 1.955 2.47 2.42 DCN Dacian Gold................ 2.42 -3 890 2.42 2.45 - - - - -2.60 -
.005 .002 - - BAS Bass Oil ..................... .003 - - .002 .004 - - - - -.05 - .044 .023 - - DAU Dampier Gold............... .032 - - .03 .039 - - - - -1.47 -
.027 .013 - - BSR Bassari Res ................. .019 - - .019 .02 - - - - -.08 - .03 .004 .005 .005 DHR Dark Horse Res............. .005 +.1 12000 .004 .005 - - - - -.27 -
.008 .003 - - BSROB opt sep19 .................. .003 - - .003 .006 - - - - - - .012 .006 - - DTM Dart Min ..................... .006 - - .006 .007 - - - - -.44 -
.19 .105 .12 .12 BRL Bathurst Res................ .12 -.5 312 .12 .125 - - - - - - .006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - -
6
Tables
MINING & OIL cont’d

.022 .002 - - DTR Dateline Res ................ .003 - - .002 .003 - - - - -.59 - .085 .024 .029.029..... IBG Ironbark Zinc .029 +.1 2757 .028 .029 - - - - -.31 -
.001 .001 - - DTRR rts 23jan .................... .001 - - - .001 - - - - - - .031 .009 .01 .01 JDR Jadar Lithium.............. .01 -.1 11390 .01 .011 - - - - -.62 -
.145 .05 - - DAV Davenport Res.............. .10 - - .085 .10 - - - - -1.72 - .26 .10 .17 .17 JAL Jameson Res ............... .17 - 708 .17 .19 - - - - .03 566.7
.05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - - .62 .16 .30 .26 JRV Jervois Min.................. .30 +3.5 3699 .285 .30 - - - - -3.84 -
.245 .10 .125 .12 DEG De Grey Min................. .12 - 1638 .115 .12 - - - - -.85 - .33 .16 - - JRL Jindalee Res ................ .28 - - .28 .30 - - - - -4.00 -
.58 .21 .43 .415 DYL Deep Yellow................. .43 +1.5 494 .43 .44 - - - - -1.34 - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .055 - - - - -6.54 -
.15 .07 .10 .10 DYLO opt jun22 ................... .10 -1 100 .10 .105 - - - - - - .43 .23 .245 .24 JMS Jupiter Mines ............... .24 - 2740 .235 .24 - - .27 - 5.56 4.3
.128 .036 .046 .046 DEV Devex Res .................. .046 - 227 .046 .047 - - - - -2.52 - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.894 .548 - - DGO DGO Gold ................... .65 - - .70 .75 - - - - -5.64 - .049 .022 .024 .023 KAI Kairos Min................... .023 - 3778 .023 .024 - - - - -.80 -
.165 .083 .12 .12 DGR DGR Global ................. .12 +1 61 .12 .125 -f - - - -.01 - .13 .07 - - KZR Kalamazoo Res............. .099 - - .086 .099 - - - - -.27 -
.029 .012 .016 .016 DRX Diatreme Res ............... .016 - 1000 .014 .016 - - - - -.22 - .014 .001 .003 .003 KLH Kalia ......................... .003 - 5500 .003 .004 - - - - -.98 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - .012 .004 - - KGM Kalnorth Gold............... .007 - - .005 .007 - - - - -.04 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .016 - - - - -.14 - 1.40 .775 .905 .895 KAR Karoon Energy.............. .90 -1 1846 .90 .905 - - - - -74.03 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .215 - - - - -.66 - .18 .009 .115 .11 KAS Kasbah Res ................. .11 +1 1864 .085 .12 - - - - -5.50 -
.42 .22 .355 .34 DRM Doray Min ................... .345 - 6065 .345 .35 - - .31 - -3.86 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .008 .025 - - - - -5.05 -
.225 .06 .10 .10 DOR Doriemus.................... .10 - 92 .08 .11 - - - - -1.40 - .014 .004 - - KEY Key Petroleum.............. .005 - - .004 .005 - - - - -.10 -
.023 .005 - - DMG Dragon Mtn Gold ........... .017 - - .014 .017 - - - - -.25 - .405 .27 .30 .30 KGL KGL Res..................... .30 - 455 .295 .305 - - - - -.51 -
.30 .115 .13 .125 DKM Duketon Min ................ .125 - 119 .125 .13 - - - - -3.00 - .235 .11 .132 .13 KNL Kibaran Res................. .13 -.2 1015 .13 .14 - - - - -1.50 -
.13 .057 - - E2M E2 Metals................... .08 - - .075 .08 - - - - -1.00 - 2.48 .825 1.17 1.15 KDR Kidman Res................. 1.165 +1 6923 1.155 1.165 - - - - -2.73 -
.50 .16 .17 .17 EM2 Eagle Mountain............. .17 - 35 .17 .18 - - - - - - .315 .069 .084 .08 KIN Kin Min ...................... .08 - 1462 .078 .084 - - - - -8.00 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .006 - - - - -.39 - .11 .055 - - KPL Kina Pet ..................... .055 - - .055 .087 - - - - -1.18 -
.015 .003 - - EFE Eastern Iron ................. .006 - - .005 .006 - - - - -.15 - .135 .034 .084 .075 KIS King Island .................. .084 +.9 311 .075 .085 - - - - -.63 -
.408 .098 .165 .16 EAR Echo Res .................... .16 - 4307 .155 .16 - - - - -2.85 - .023 .01 - - KISO opt aug21 .................. .018 - - .012 .028 - - - - - -
.017 .003 - - EPM Eclipse Metals .............. .003 - - .003 .004 - - - - -.05 - .19 .028 .039 .035 KRR King River Res .............. .035 -.3 11246 .035 .036 - - - - -.09 -
.177 .035 .067 .066 EDE Eden Innov .................. .066 - 4549 .066 .067 - - .01 - -.83 - .055 .006 .012 .011 KRROB opt jul20 .................... .011 - 5726 .011 .013 - - - - - -
.315 .18 .24 .23 EGA Egan Street Res ............ .23 -.5 280 .225 .23 - - - - -8.15 - .435 .155 .16 .155 KCN Kingsgate Cons ............ .155 -.5 6654 .155 .165 - - .24 - -14.94 -
.135 .023 .028 .028 EHX EHR Res..................... .028 - 207 .028 .035 - - - - -4.35 - .092 .043 .061 .057 KRM Kingsrose Min .............. .06 +.5 19762 .06 .061 - - - - .87 6.9
.35 .15 - - E25 Element 25 .................. .165 - - .165 .175 - - - - -2.00 - .027 .015 .018 .018 KSN Kingston Res ............... .018 +.1 500 .017 .018 - - - - -.65 -
.011 .004 - - ELT Elementos................... .005 - - .004 .005 - - - - -.07 - .22 .145 - - KWR Kingwest Res ............... .18 - - .15 .18 - - - - - -
.111 .03 .035 .034 EXR Elixir Pet..................... .035 +.1 3743 .033 .039 - - - - -.43 - 40.12 20.00 37.98 37.40 KLA Kirkland Lake Gold......... 37.98 +58 6 37.90 37.98 - - - - 104.33 36.4
.105 .035 .045 .04 ELK Elk Petroleum............... .042 - 9108 .04 .042 - - - - -12.04 - .205 .08 .12 .091 KFE Kogi Iron..................... .091 -2.9 12919 .091 .099 - - - - -.56 -
.045 .027 .036 .033 EMR Emerald Res ................ .036 +.3 121537 .034 .036 - - - - -.54 - .043 .01 .011 .011 KMT Kopore Metals .............. .011 -.1 1708 .011 .013 - - - - -1.70 -
.105 .066 .071 .069 ERM Emmerson Res ............. .07 -.1 838 .069 .071 - - - - -1.12 - .32 .15 .165 .15 KRX Koppar Res ................. .15 -2 852 .16 .19 - - - - - -
.004 .002 - - EMP Emperor Energy ............ .002 - - .002 .003 - - - - -.18 - .08 .03 - - KRXO opt jan21 ................... .035 - - .035 .07 - - - - - -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .063 .023 .03 .026 KOR Korab Res................... .026 -.3 5699 .026 .027 - - - - -.16 -
.045 .011 .014 .013 EEG Empire Energy .............. .014 +.1 17097 .012 .014 - - - - -1.30 - .22 .057 - - KP2 Kore Potash................. .13 - - .13 .14 - - - - -.76 -
.019 .008 .009 .009 ERL Empire Res.................. .009 -.1 4745 .009 .01 - - - - -.07 -
.16 .036 .043 .043 EMU Emu NL...................... .043 -.2 294 .038 .045 - - - - -3.01 - .052 .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 .024 - - - - .07 28.6
.029 .011 - - ENX Enegex ...................... .014 - - .011 .013 - - - - -.10 - .12 .006 - - LSA Lachlan Star ............... .008 - - .007 .008 - - - - -.18 -
.20 .095 - - EME Energy Metals .............. .11 - - .11 .17 - - - - -.30 - .245 .063 .075 .064 LKE Lake Res .................... .074 +.9 5451 .069 .074 - - - - -1.43 -
.925 .22 .235 .225 ERA Energy Res.................. .225 -.5 982 .225 .235 - - - - -21.60 - .004 .001 - - LKO Lakes Oil .................... .001 - - .001 .002 - - - - -.01 -
.035 .009 - - ETE Entek Energy................ .01 - - .01 .011 - - - - -.19 - .005 .002 .004 .004 LNY Laneway Res ............... .004 - 4630 .004 .005 - - - - -.03 -
.028 .009 .01 .01 ENT Enterprise Metals........... .01 +.1 8125 .009 .011 - - - - -.25 - .45 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.035 .005 .018 .016 E2E Eon NRG .................... .016 - 85723 .016 .017 - - .01 - .55 2.9 .014 .002 .003 .002 LRS Latin Res .................... .002 - 90029 .002 .003 - - - - -.13 -
.008 .001 .006 .004 E2EO opt nov19 .................. .005 - 39915 .004 .005 - - - - - - .006 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.40 .27 - - EQX Equatorial Res .............. .28 - - .28 .30 - - - - -.04 - .047 .014 - - LCD Latitude Consate ........... .018 - - .016 .018 - - - - -1.09 -
.037 .012 .015 .015 EQE Equus Min................... .015 +.2 1079 .015 .018 - - - - -.28 - .015 .007 - - LMG Latrobe Magnesium........ .007 - - .007 .008 - - - - -.14 -
.046 .013 - - ESR Estrella Res ................. .015 - - .014 .018 - - - - -.71 - .22 .11 - - LEX Lefroy Explore .............. .175 - - .165 .175 - - - - -2.08 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .002 .003 - - - - - - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.33 .16 .30 .26 EMN Euro Manganese ........... .30 +3.5 6463 .23 .30 - - - - - - .066 .021 .028 .028 LEG Legend Min ................. .028 -.1 2347 .027 .028 - - - - -.04 -
.003 .001 - - EUZ Europa Metals .............. .001 - - - .001 - - - - -.06 - .34 .085 .115 .11 LCK Leigh Creek Energy ........ .115 +.5 1884 .11 .115 - - - - -1.53 -
.14 .028 .029 .028 EUC European Cobalt ........... .028 - 40390 .027 .028 - - - - -.58 - .069 .015 .017 .016 LPD Lepidico..................... .016 - 13028 .016 .017 - - - - -.28 -
.275 .082 .095 .095 EUR European Lithium .......... .095 -.2 207 .095 .099 - - - - -.15 - .008 .004 - - LPDOA opt sep20 .................. .005 - - .004 .005 - - - - - -
.68 .265 .40 .35 EMH European Metals Hldg ..... .40 +8 640 .36 .40 - - - - -3.43 - .037 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
3.91 2.605 3.91 3.78 EVN Evolution Min ............... 3.85 +4 74476 3.85 3.86 7.50 f 2.08 1.35 1.95 15.57 24.7 .05 .03 .03 .03 LIO Lion Energy ................. .03 -.5 294 .028 .03 - - - - -11.83 -
.063 .039 .058 .057 ERX Exore Res ................... .058 +.1 6872 .057 .058 - - - - -.15 - .70 .37 - - LLO Lion One Metals ............ .38 - - .37 .41 - - - - -2.26 -
.155 .07 .15 .145 EXU Explaurum .................. .145 -.5 9621 .145 .15 - - - - -.46 - .051 .02 .025 .024 LTR Liontown Res ............... .024 +.1 5052 .024 .025 - - - - -.09 -
.14 .061 ▼ .065 .061 FAR FAR.......................... .062 -.2 101426 .062 .063 - - - - -.59 - .205 .09 .092 .091 LIT Lithium Aust ................ .091 -.1 1418 .091 .092 - - - - -2.30 -
.082 .011 - - FEL Fe Ltd........................ .018 - - .012 .017 - - - - -.32 - .039 .012 - - LITCE ctg .......................... .014 - - .012 .022 - - - - - -
.04 .009 .025 .022 FEX Fenix Res.................... .025 +.5 3500 .022 .026 - - - - -.41 - .155 .059 - - LI3 Lithium Cons................ .075 - - .072 .08 - - - - -1.90 -
.265 .072 - - FTZ Fertoz........................ .20 - - .165 .19 - - - - -1.48 - .547 .205 .24 .235 LPI Lithium Pwr Int.............. .24 +.5 562 .235 .24 - - - - -3.76 -
.022 .012 - - FIN FIN Res...................... .012 - - .012 .014 - - - - -.24 - .16 .007 - - LPIOA opt jul19 .................... .009 - - .007 .015 - - - - - -
.004 .003 - - FINOA opt dec21 .................. .003 - - .003 .004 - - - - - - .044 .01 .01 .01 LSR Lodestar Min................ .01 - 11088 .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 .018 FAU First Au ...................... .018 - 300 .017 .018 - - .02 - -3.82 - .315 .165 .19 .185 LOM Lucapa Diamond ........... .19 +.5 446 .185 .19 - - - - -2.27 -
.01 .003 .004 .003 FAUO opt dec20 .................. .004 +.1 16250 .004 .005 - - - - - - .185 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
1.35 .17 - - FCC First Cobalt ................. .17 - - .17 .175 - - - - -3.84 - 2.96 1.48 1.675 1.615 LYC Lynas ........................ 1.65 +.5 37864 1.645 1.65 - - - - 8.84 18.7
.215 .105 .165 .16 FGR First Graphene.............. .16 -.5 1902 .16 .17 - - - - -1.65 - 1.76 .79 .965 .945 MLD MACA ....................... .965 +3 2052 .96 .965 6.50 f 1.39 1.19 6.74 9.06 10.7
.10 .035 - - FGROC opt aug21 .................. .055 - - .055 .061 - - - - - - .28 .20 .22 .215 MAH Macmahon.................. .215 -.5 5618 .215 .22 - - .19 - 1.63 13.2
.28 .15 - - FZR Fitzroy River................. .185 - - .185 .21 - - - - .54 34.3 .16 .068 .082 .08 MRP MacPhersons Res.......... .08 -.2 1079 .079 .084 - - - - -2.25 -
.114 .025 .031 .03 FMS Flinders Mines .............. .031 +.1 7000 .03 .031 - - - - -.06 - .120 .02 .03 .03 MAG Magmatic Resrce .......... .03 +.1 400 .025 .032 - - - - -3.10 -
.37 .15 - - FML Focus Min................... .175 - - .17 .18 - - - - -2.55 - .022 .002 ▼ .002 .002 MAGO opt may20.................. .002 -.2 625 .002 .007 - - - - - -
.145 .013 .017 .015 4CE Force Com .................. .015 -.2 9323 .015 .016 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .005 - - - - - -
5.46 3.515 4.59 4.465 FMG Fortescue Metals Grp...... 4.55 +8 108155 4.55 4.56 23.00 f 1.66 4.22 5.05 38.15 11.9 .22 .12 .205 .19 MAU Magnetic Res ............... .20 +1 2650 .185 .20 - - - - -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 .15 FDM Freedom Oil Gas ........... .15 - 67 .135 .15 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.082 .013 .017 .016 FHS Freehill Min.................. .016 -.1 5125 .015 .016 - - - - -.84 - .52 .255 .34 .325 MNS Magnis Energy Tech........ .33 +1 2522 .325 .33 - - - - -.97 -
.013 .005 .008 .008 FPL Fremont Pet................. .008 +.1 74822 .008 .009 - - - - -2.04 - .082 .04 .058 .058 MGU Magnum Min & Exp ........ .058 - 38 .054 .06 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .039 .019 - - MGL Magontec ................... .024 - - .026 .036 - - .03 - -.09 -
.001 .001 - - FPLOB opt mar20 .................. .001 - - .001 .002 - - - - - - .24 .096 - - MKG Mako Gold .................. .115 - - .11 .125 - - - - - -
.175 .024 - - FDX Frontier Diamonds ......... .024 - - - - - - - - - - .045 .012 - - MKGO opt apr21................... .012 - - .015 .025 - - - - - -
.018 .007 - - FNT Frontier Res................. .012 - - .009 .013 - - - - -.66 - .007 .001 - - MAR Malachite Res .............. .002 - - .001 .002 - - - - -.08 -
.205 .055 .06 .06 FYI FYI Res ...................... .06 - 370 .06 .065 - - - - -.81 - .007 .003 - - MSR Manas Res .................. .004 - - .003 .004 - - - - -.10 -
.46 .09 .34 .295 GLN Galan Lithium.............. .31 -3 3134 .31 .32 - - - - -2.07 - .038 .004 .004 .004 MHC Manhattan Corp ............ .004 -.1 10000 .004 .005 - - - - -2.54 -
3.68 2.02 2.27 2.20 GXY Galaxy Res.................. 2.22 +2 11482 2.21 2.22 - - .50 - 6.13 36.2 .15 .072 .079 .079 MEY Marenica Energy ........... .079 - 94 .072 .08 - - - - -2.62 -
.26 .12 .185 .175 G1A Galena Min.................. .185 +1 8283 .18 .19 - - - - -.48 - .016 .004 .006 .006 MZN Marindi Metals.............. .006 - 9841 .006 .007 - - - - -.32 -
.80 .125 .70 .67 GLL Galilee Energy .............. .685 +1 2424 .68 .685 - - - - -5.90 - .02 .013 .017 .015 MEU Marmota .................... .016 +.1 34690 .016 .017 - - - - -.05 -
.395 .135 - - GAL Galileo Min .................. .17 - - .155 .17 - - - - - - .57 .049 - - MQR Marquee Res ............... .06 - - .06 .08 - - - - -13.07 -
.006 .002 - - GGX Gas2Grid.................... .004 - - .003 .006 - - - - -.16 - .33 .017 - - MQRO opt sep20 .................. .025 - - .013 .025 - - - - - -
.62 .081 .16 .155 GCY Gascoyne Res .............. .16 +.5 6919 .155 .16 - - - - -.14 - 1.605 .75 - - MYE Mastermyne Grp ........... 1.10 - - 1.05 1.17 -f - .47 - 5.50 20.0
.034 .011 .015 .015 GML Gateway Min................ .015 - 9576 .015 .016 - - - - -.13 - .46 .155 - - MZZ Matador Min ................ .165 - - .155 .165 - - - - -4.74 -
.01 .004 .005 .005 GBZ GBM Res.................... .005 +.1 1400 .004 .005 - - - - -.70 - .18 .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 .036 .035 GMD Genesis Min................. .036 +.2 16556 .035 .036 - - - - -.72 - .21 .105 .16 .155 MAT Matsa Res................... .155 -1.5 275 .15 .165 - - - - -3.18 -
.015 .008 - - GES Genesis Res ................ .008 - - - .008 - - - - -.22 - .23 .06 .061 .06 MXR Maximus Res ............... .06 -.4 99 .064 .07 - - - - -5.75 -
.043 .014 .016 .015 GPR Geopacific Res ............. .016 +.1 14628 .015 .02 - - - - -.24 - 1.04 .60 - - MRL Mayur Res .................. .60 - - .55 .58 - - - - -3.65 -
.145 .05 .057 .057 GIB Gibb River Diamonds ...... .057 -.5 1000 .056 .064 - - - - -.10 - 1.055 .30 - - MCM MC Min ...................... 1.03 - - 1.05 1.27 - - - - -97.40 -
.03 .015 .016 .016 GBG Gindalbie Metals ........... .016 - 2324 .016 .017 - - - - -.09 - .025 .01 - - MMR MEC Res .................... .011 - - .01 .012 - - -.01 - -3.90 -
.016 .001 .001 .001 GLA Gladiator Res ............... .001 - 32137 .001 .002 - - - - -.06 - .662 .30 .395 .375 MML Medusa Min................. .38 -1.5 47 .38 .395 - - .54 - -36.13 -
.455 .13 .20 .18 GEV Global Energy Vent......... .18 -1 5640 .18 .185 - - - - -2.09 - .028 .01 .014 .013 MAY Melbana Energy ............ .014 - 11581 .014 .015 - - - - -.41 -
.062 .025 - - GBP Global Pet................... .026 - - .026 .029 - - - - -1.31 - .022 .009 - - MBK Metal Bank.................. .012 - - .011 .013 - - - - -.10 -
.009 .001 .006 .005 GLV Global Vanadium ........... .005 - 80683 .004 .005 - - - - -.34 - .051 .014 .014 .014 MCT Metalicity.................... .014 - 2036 .014 .015 - - - - -.43 -
.021 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .055 .025 .025 .025 MLM Metallica Min ............... .025 - 3726 .023 .025 - - - - .99 2.5
.174 .069 - - GME GME Res .................... .095 - - .084 .089 - - - - -.23 - .009 .003 - - MLS Metals Aust ................. .003 - - .003 .004 - - - - -.18 -
.15 .07 ▼ .076 .07 GMN Gold Mountain.............. .074 -.2 16574 .074 .076 - - - - -.32 - .005 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .59 .68 .66 GOR Gold Road Res ............. .68 +1.5 80188 .68 .685 - - - - -.63 - .003 .001 .001 .001 MLSOA opt may20.................. .001 - 100000 - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .06 - - .025 .06 - - - - -.98 - 1.165 .365 .442 .427 MLX Metals X ..................... .43 - 6444 .43 .435 - - .28 - -4.30 -
.079 .025 .046 .046 GED Golden Deeps .............. .046 -.1 1000 .042 .046 - - - - -.50 - .034 .006 - - MSE Metalsearch................. .007 - - .007 .008 - - - - -.58 -
.006 .001 .003 .003 GEDOA opt apr19................... .003 - 833 .003 .004 - - - - - - .27 .027 .035 .035 MTC MetalsTech.................. .035 -.1 39 .035 .039 - - - - -4.60 -
.85 .092 .12 .12 G88 Golden Mile Res............ .12 - 360 .105 .12 - - .03 - -1.61 - .064 .01 .013 .013 MEI Meteoric Res ............... .013 +.1 15831 .012 .013 - - - - -1.35 -
.052 .014 .021 .019 GMR Golden Rim Res ............ .019 -.2 27104 .019 .02 - - - - -3.31 - .075 .042 .045 .045 MEL Metgasco ................... .045 - 100 .045 .051 - - - - .26 17.3
.024 .001 - - GMRO opt jan19 ................... .002 - - - .001 - - - - - - .023 .002 .003 .003 MNC Metminco ................... .003 - 10750 .002 .003 - - - - 20.09 .0
.20 .135 - - GSM Golden State Min........... .165 - - .145 .15 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
1.60 .99 1.105 1.10 GNG GR Engineering............. 1.105 -4.5 130 1.105 1.15 11.00 .69 .34 9.95 7.60 14.5 .345 .14 .165 .155 MMI Metro Min ................... .155 -.5 325 .155 .16 - - - - -1.38 -
.006 .003 .004 .004 GGE Grand Gulf Energy.......... .004 - 12463 .003 .004 - - - - -.07 - .022 .003 .006 .006 MDI Middle Island Res .......... .006 - 26361 .006 .007 - - - - -.24 -
.245 .16 .212 .21 GRR Grange Res ................. .21 -.5 7078 .205 .21 2.00 f 4.92 .38 9.52 9.84 2.1 .26 .16 .205 .195 MOY Millennium Min ............. .205 +1.5 23678 .20 .205 - - - - -1.44 -
.345 .165 .18 .17 GPX Graphex Min ................ .17 -1 2849 .165 .175 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .031 - - .029 .031 - - - - -.35 - .475 .315 .375 .37 MCR Mincor Res.................. .372 +.2 118 .37 .38 -f - - - -2.30 -
.026 .005 - - GTE Great Western Expl......... .005 - - .005 .006 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .013 - - .008 .013 - - - - -.09 -
.57 .125 - - GBR Great Boulder Res.......... .13 - - .13 .145 - - - - -1.94 - .295 .13 .20 .19 MRC Mineral Commodities ...... .19 -.5 130 .19 .20 1.30 p 1.38 .14 6.84 1.79 10.6
.105 .055 .067 .065 GGG Greenland Min.............. .066 - 6109 .065 .067 - - - - -.27 - 20.70 12.39 16.20 15.86 MIN Mineral Resources ......... 15.89 -16 7099 15.88 15.90 65.00 f 2.24 6.58 4.09 145.30 10.9
.019 .003 - - GPP Greenpower Energy........ .004 - - .003 .004 - - - - -.45 - .095 .038 - - MEP Minotaur Explore ........... .041 - - .04 .041 - - - - -1.05 -
.01 .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 - - - - - -
.047 .013 - - GRV Greenvale Energy .......... .022 - - .018 .022 - - - - -.46 - .052 .034 .041 .041 MSV Mitchell Services ........... .041 - 22252 .04 .041 - - .01 - -.14 -
.045 .01 .012 .011 GTR GTI Res...................... .011 - 8654 .011 .012 - - - - .29 3.8 .066 .004 .005 .005 MTH Mithril Res................... .005 - 1228 .005 .006 - - - - -.96 -
.023 .007 .008 .007 GMC Gulf Manganese............ .007 -.1 40289 .007 .008 - - - - -.31 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.017 .003 .003 .003 GMCO opt apr19................... .003 -.1 150000 .003 .004 - - - - - - .659 .215 .23 .22 MOD MOD Res.................... .22 -1 4476 .215 .225 - - - - -1.66 -
.041 .021 - - GUL Gullewa...................... .029 - - .025 .032 - - - - .72 4.0 .18 .10 ▼ .11 .10 MOH Moho Res ................... .11 - 1025 .10 .11 - - - - - -
.41 .064 .10 .10 GWR GWR Grp.................... .10 - 1125 .098 .11 - - - - -1.56 - .013 .005 ▼ .007 .005 MRV Moreton Res ................ .006 -.1 38725 .006 .007 - - - - .38 1.6
.059 .016 - - HMX Hammer Metals ........... .021 - - .021 .024 - - - - -.26 - .014 .004 - - MTB Mount Burgess Min ........ .004 - - .004 .005 - - - - -.12 -
.013 .005 - - HMXOD opt sep20 .................. .006 - - .005 .006 - - - - - - .635 .36 .60 .585 MGX Mount Gibson Iron ......... .60 +1.5 5950 .595 .60 3.00 f 3.03 .45 5.00 9.08 6.6
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .015 .026 - - - - .20 12.0 .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.028 .01 .011 .011 HNR Hannans .................... .011 - 7466 .011 .012 - - - - -.07 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.36 .12 .165 .155 HAS Hastings Tech Met ......... .165 +1 1330 .15 .165 - - - - -.43 - .014 .004 .006 .006 MRQ MRG Metals ................ .006 - 3100 .005 .006 - - - - -.19 -
.295 .145 .175 .17 HAV Havilah Res ................. .17 +.5 598 .16 .175 - - - - -1.43 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .002 - - - - - -
.10 .015 - - HAVOC opt nov19 .................. .015 - - .015 - - - - - - - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 20000 .002 .003 - - - - - -
.054 .015 - - HWK Hawkstone Min............. .018 - - .018 .019 - - - - -.45 - .115 .05 .088 .083 MGV Musgrave Min .............. .083 -.3 16044 .083 .086 - - - - -.07 -
.078 .039 - - HAW Hawthorn Res .............. .058 - - .058 .06 - - - - -1.67 - .088 .045 .06 .059 MYL Myanmar Metals ........... .059 -.2 11565 .059 .06 - - - - -1.97 -
.175 .033 .135 .13 HE8 Helios Energy ............... .135 - 2889 .13 .135 - - - - -.17 - .062 .026 - - MYLO opt dec19 .................. .032 - - .032 .038 - - - - - -
.17 .018 - - HE8OA opt dec21 .................. .115 - - .10 .125 - - - - - - .155 .03 - - MZI MZI Res ..................... .032 - - .033 .036 - - - - -15.00 -
.054 .026 .027 .027 HLX Helix Res .................... .027 - 594 .026 .027 - - - - -.09 - .295 .06 .07 .07 NAG Nagambie Res............. .07 - 75 .067 .07 - - - - -.29 -
.832 .53 .62 .62 HRR Heron Res................... .62 - 46 .62 .64 - - - - -2.80 - .125 .045 .056 .054 NML Navarre Min ................. .056 -.2 1993 .056 .058 - - - - -.47 -
.28 .12 .145 .145 HXG Hexagon Res ............... .145 +.5 95 .145 .15 - - - - -.50 - .235 .115 - - NES Nelson Res.................. .145 - - .135 .14 - - - - -3.54 -
.073 .01 .014 .011 HGM High Grade Metals ......... .011 - 8333 .011 .013 - - - - -1.95 - .066 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.15 .072 .105 .10 HIG Highlands Pacific........... .102 +.2 9882 .10 .105 - - - - 9.34 1.1 .43 .21 .23 .225 NMT Neometals .................. .225 - 1319 .22 .23 - - - - 3.73 6.0
.105 .075 - - HGO Hillgrove Res................ .088 - - .08 .085 - - .05 - 4.34 2.0 .80 .23 - - NMS Neptune Marine ............ .23 - - .20 .23 -f - .40 - -49.10 -
.042 .009 - - HIP Hipo Res .................... .016 - - .015 .017 - - - - -.15 - .011 .005 - - NAE New Age Exploration....... .006 - - .005 .006 - - - - .21 2.9
.018 .004 - - HIPOA opt jun20 ................... .004 - - .005 .01 - - - - - - 1.475 .62 .73 .705 NCZ NEW Century Res .......... .71 -.5 6937 .71 .72 - - - - -32.32 -
.25 .12 - - HRN Horizon Gold................ .22 - - .175 .19 - - - - -19.30 - .36 .009 .051 .051 NXE NEW Energy Min ........... .051 +.2 20 .049 .05 - - - - -57.80 -
.165 .09 .11 .105 HZN Horizon Oil .................. .105 - 1708 .105 .11 - - .10 - -.27 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .01 - - - - - -
.025 .008 - - HOR Horseshoe Metals.......... .01 - - .01 .015 - - - - -1.10 - .005 .004 - - NXEOB opt nov20 .................. .005 - - .001 .005 - - - - - -
.04 .01 .011 .01 HCH Hot Chili ..................... .01 - 6754 .01 .011 - - - - -.65 - 4.04 1.935 3.655 3.60 NHC New Hope Corp ............ 3.63 +8 16971 3.62 3.63 8.00 f 2.25 2.20 2.20 18.00 20.2
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - .01 .003 .003 .003 NSE New Standard Energy...... .003 - 1000 .003 .004 - - - - -.13 -
.029 .018 .02 .018 ICN Icon Energy ................ .02 +.2 2050 .018 .02 - - - - -.68 - .018 .01 - - NTL New Talisman Gold......... .014 - - .013 .015 - - .01 - -.06 -
.003 .001 .001 .001 IKW Ikwezi Min................... .001 -.1 1280 .001 .002 - - - - -.02 - .115 .013 .017 .017 NWC New World Cobalt.......... .017 -.1 500 .017 .018 - - - - -2.71 -
12.20 7.02 7.65 7.39 ILU Iluka Res .................... 7.60 +21 51271 7.59 7.60 35.00 f .24 1.80 4.61 8.50 89.4 23.94 18.575 23.78 23.50 NCM Newcrest Min ............... 23.70 +26 29200 23.69 23.71 24.73 f 1.44 13.07 1.04 35.58 66.6
.15 .088 .13 .12 IMA Image Res................... .13 - 4041 .12 .13 - - - - -1.19 - .285 .105 .19 .18 NWF Newfield Res................ .19 -1 234 .18 .195 - - - - -9.04 -
1.40 .925 1.065 1.03 IMD Imdex........................ 1.04 -1.5 9330 1.035 1.04 -f - .34 - 5.73 18.2 .03 .005 - - NME Nex Metals Explore ........ .01 - - .01 .03 - - - - -.43 -
.019 .009 .009 .009 IPT Impact Min .................. .009 - 2486 .009 .01 - - - - -.07 - .145 .047 .053 .053 NXM Nexus Min................... .053 -.3 1003 .053 .063 - - - - -2.99 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .365 .22 .26 .25 NIC Nickel Mines ................ .25 -1 8198 .25 .265 - - - - - -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 324234 .004 .005 - - - - -.05 - .003 .001 - - NIU Niuminco Grp............... .001 - - .001 .002 - - - - -.16 -
.002 .001 .002 .002 ICGO opt aug20 .................. .002 +.1 62500 .001 .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.119 .04 - - INK Indago Energy .............. .052 - - .05 .064 - - - - -1.60 - .095 .03 .064 .064 NKP NKWE Platinum ............ .064 - 105 .064 .065 - - - - -.20 -
5.735 3.56 4.07 3.96 IGO Independence Grp ......... 3.97 -6 20062 3.97 3.98 3.00 f 2.99 3.03 .76 8.98 44.2 .535 .064 .07 .07 N27 Northern Cobalt ............ .07 - 200 .071 .077 - - - - -3.17 -
.081 .049 - - IDA Indiana Res ................. .056 - - .055 .056 - - - - -2.90 - .30 .01 - - N27O opt sep19 .................. .02 - - .01 .025 - - - - - -
.165 .055 .063 .063 INF Infinity Lithium .............. .063 +.1 100 .06 .065 - - - - -5.32 - .12 .049 .051 .05 NTU Northern Minerals .......... .051 - 33577 .05 .051 - - - - -2.04 -
.31 .12 .135 .135 IRC Intermin Res ................ .135 - 100 .13 .14 - - - - 1.78 7.6 9.80 5.57 9.46 9.18 NST Northern Star ............... 9.37 -2 28544 9.37 9.38 9.50 f 3.38 1.31 1.01 32.10 29.2
.02 .007 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - .004 .002 - - NWE Norwest Energy ............ .002 - - .002 .003 - - - - -.01 -
1.20 .715 - - IAU Intrepid Mines .............. 1.00 - - .965 1.03 - - - - -77.83 - .22 .15 .18 .175 NWM Norwest Min ................ .18 +1 50 .16 .18 - - - - - -
.025 .009 .017 .016 IVR Investigator Res ............ .016 -.1 4217 .015 .017 - - - - -.08 - .059 .019 .023 .021 NVA Nova Min .................... .023 -.1 2947 .022 .023 - - - - -.20 -
.008 .002 - - IVROA opt dec20 .................. .004 - - .004 .005 - - - - - - .034 .007 .009 .009 NVAO opt aug20 .................. .009 -.1 1200 .008 .01 - - - - - -
.073 .024 .045 .044 IVZ Invictus Energy ............. .045 +.1 4807 .044 .045 - - - - -.67 - 1.20 .36 .40 .40 NVX Novonix ..................... .40 +1 24 .40 .405 - - - - -8.90 -
.525 .145 .195 .18 INR ioneer........................ .18 -.5 6704 .18 .19 - - - - -.21 - .063 .03 .042 .041 NTM NTM Gold ................... .042 +.1 500 .041 .042 - - - - -.05 -
.105 .008 .028 .028 IPB IPB Pet ...................... .028 -.1 500 .027 .029 - - - - -.29 - .038 .006 .009 .009 NCR NuCoal Res ................. .009 +.1 4698 .009 .011 - - - - -.14 -
.200 .049 - - IRD Iron Road.................... .05 - - .051 .06 - - - - -.48 - .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 26.3725.67 ... SOL Soul Pattinson WH 25.90 -9 3818 25.88 25.90 56.00 f 1.99 13.46 2.16 111.47 23.2
.036 .02 - - NUSOA opt jul20 .................... .02 - - .015 .02 - - - - - - 4.28 3.00 3.495 3.33 S32 South32 ..................... 3.45 +12 189782 3.44 3.46 14.16 f 2.47 2.77 4.10 34.91 9.9
.43 .185 .235 .23 NZC Nzuri Copper ............... .23 -2 666 .225 .235 - - - - -1.27 - .15 .063 .07 .066 SVM Sovereign Metals........... .07 +.4 1500 .066 .07 - - - - -2.08 -
.035 .016 - - OAR Oakdale Res ............... .021 - - .014 .04 - - - - -5.88 - .035 .011 .024 .022 SEI Speciality Metals Intl ....... .024 +.1 18864 .022 .024 - - - - -.29 -
5.28 3.09 4.97 4.90 OGC OceanaGold Corp.......... 4.95 - 7524 4.94 4.97 2.98 14.04 - .60 41.84 11.8 .016 .004 .005 .005 SPX Spectrum Metals ........... .005 - 11126 .004 .005 - - - - -.17 -
.085 .006 - - OXX Octanex ..................... .01 - - .009 .012 - - - - -8.86 - 5.28 3.27 4.76 4.54 SBM St Barbara .................. 4.72 +7 36031 4.71 4.72 12.00 f 3.69 1.29 2.54 44.26 10.7
.385 .08 - - ODM Odin Metals ................. .10 - - .09 .17 - - - - -1.46 - .245 .105 .14 .135 SGQ St George Min .............. .135 -.5 2192 .135 .145 - - - - -1.70 -
.068 .045 .049 .045 ODY Odyssey Energy ............ .049 +.4 342 .045 .05 - - - - -.01 - .16 .05 .06 .06 SGQOB opt sep20 .................. .06 - 31 .06 .075 - - - - - -
9.265 6.70 7.71 7.575 OSH Oil Search ................... 7.64 +4 29333 7.63 7.64 9.83 2.18 3.07 1.29 21.44 35.6 1.08 .59 .96 .95 SMR Stanmore Coal.............. .955 -.5 5529 .955 .96 2.00 1.18 .17 2.09 2.37 40.3
.01 .002 - - OEX Oilex ......................... .005 - - .005 .006 - - - - -.24 - 1.05 .15 .885 .75 GAS State Gas ................... .815 +6.5 744 .815 .89 - - - - -.55 -
.875 .17 .215 .215 OKR Okapi Res ................... .215 -2 426 .22 .235 - - - - -4.18 - .51 .165 .25 .225 SVY Stavely Min ................. .25 +3 217 .25 .26 - - - - -5.21 -
.48 .25 .26 .26 OKU Oklo Res .................... .26 +.5 25 .25 .255 - - - - -.58 - .024 .012 .013 .012 SRZ Stellar Res .................. .012 -.1 10360 .012 .015 - - - - -.18 -
1.70 .95 1.345 1.322 OMH OM Hldgs ................... 1.34 +2 1871 1.33 1.345 3.00 8.95 .55 2.24 26.86 5.0 .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.34 .155 .215 .215 ORR Orecorp ..................... .215 - 3184 .215 .24 - - - - -3.41 - .02 .003 .007 .007 SPB Sth Pacific Res ............. .007 +.2 2109 .005 .007 - - - - -.73 -
10.27 6.03 7.22 7.06 ORG Origin Energy ............... 7.16 +4 49490 7.15 7.16 - - 3.68 - 12.40 57.7 .016 .005 - - SXX Sthn Cross Expl ............ .006 - - .005 .007 - - - - -.12 -
.135 .006 .006 .006 OGX Orinoco Gold ............... .006 - 3657 .006 .007 - - - - -3.24 - .29 .125 - - SAU Sthn Gold ................... .15 - - .15 .165 - - - - -1.44 -
.085 .001 .004 .004 OGXOD opt jan20 ................... .004 +.2 12477 .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 .023 .022 ORN Orion Min.................... .023 +.1 23540 .023 .029 - - - - -.76 - .19 .086 - - STA Strandline Res .............. .087 - - .088 .10 - - - - -1.73 -
2.60 .048 .215 .21 ONX Orminex ..................... .21 -.5 710 .21 .215 - - - - -1.58 - .076 .033 - - SXA Strata-X Energy............. .07 - - .06 .07 - - - - -.81 -
.01 .003 .004 .003 OVL Oro Verde ................... .003 -.1 4959 .003 .004 - - - - -.24 - .013 .003 .007 .006 SER Strategic Energy............ .006 - 13125 .006 .007 - - - - -.10 -
7.44 2.91 3.34 3.21 ORE Orocobre .................... 3.25 - 7068 3.24 3.27 - - 2.61 - 1.12 290.2 .40 .29 - - SMC Strategic Min ............... .35 - - .30 .37 - - - - -1.20 -
.083 .035 .043 .043 OEL Otto Energy ................. .043 - 16 .043 .044 - - - - -.50 - .16 .053 .084 .083 STX Strike Energy ............... .083 -.1 6746 .082 .084 - - - - .20 41.5
10.70 8.08 9.07 8.915 OZL OZ Min ...................... 9.01 +4 10979 9.00 9.01 22.00 f 4.23 8.94 2.44 93.10 9.7 .085 .044 .046 .046 SRK Strike Res ................... .046 - 40 .046 .049 - - - - -.47 -
.074 .028 .046 .044 PAK Pacific American Coal ... .044 -.1 1503 .044 .046 - - - - .89 4.9 .215 .081 - - SLZ Sultan Res .................. .089 - - .08 .089 - - - - - -
.08 .01 .016 .015 PBX PAC Bauxite ................ .016 +.1 13500 .014 .016 - - - - -1.49 - .007 .003 .004 .004 SUR Sun Res ..................... .004 - 120 .004 .005 - - - - -.13 -
.016 .004 .005 .005 PMY Pacifico Minl ................ .005 - 32500 .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 .165 PDN Paladin Energy.............. .17 -.5 8399 .17 .175 - - .08 - 29.09 .6 1.05 .29 .43 .405 SEA Sundance Energy .......... .43 +1 9168 .425 .43 - - - - -45.50 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 78197 .002 .003 - - - - -.12 - .048 .02 .025 .023 STM Sunstone Metals ........... .024 +.1 50891 .024 .025 - - - - -.17 -
.67 .335 .445 .43 PAN Panoramic Res ............. .435 -1.5 1364 .42 .445 -f - .26 - -8.76 - .022 .01 - - STMO opt aug19 .................. .013 - - .01 .013 - - - - - -
.051 .02 .023 .022 PGI Panterra Gold............... .022 -.1 3400 .022 .029 - - .09 - -7.21 - .06 .027 .027 .027 SUP Superior Lake Res.......... .027 -.1 2083 .026 .027 - - - - -2.49 -
.38 .155 .245 .24 PNR Pantoro...................... .245 - 13855 .24 .245 - - - - 1.76 13.9 .022 .004 - - SPQ Superior Res................ .005 - - .005 .006 - - - - -.08 -
.393 .165 .175 .175 PNL Paringa Res ................. .175 -.5 396 .175 .18 - - - - -2.95 - .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.064 .023 .026 .024 PEK Peak Res .................... .026 +.2 4259 .023 .025 - - - - -.82 - .019 .005 - - SRN Surefire Res................. .007 - - .007 .008 - - - - -.81 -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .01 - - - - - - .006 .001 - - SRNOB opt nov19 .................. .001 - - .001 .002 - - - - - -
.026 .01 - - PKO Peako........................ .015 - - .015 .019 - - - - -.25 - .265 .18 - - SWK Swick Min Services ........ .21 - - .205 .215 - f - .31 - -.42 -
.85 .30 .42 .415 PEX Peel Min ..................... .415 -.5 322 .415 .44 - - - - -.94 - .067 .016 .019 .019 SL1 Symbol Min ................. .019 - 260 .016 .019 - - - - -40.89 -
.445 .165 .175 .172 PEN Peninsula Energy........... .175 +.5 95 .17 .18 - - - - .29 60.3 .012 .004 - - SL1O opt jun20 ................... .004 - - .003 .006 - - - - - -
.016 .003 .004 .004 PSM Peninsula Mines............ .004 -.1 7690 .004 .005 - - - - -.42 - .011 .005 .006 .006 SMD Syndicated Metals ......... .006 - 1841 .005 .006 - - - - -.85 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - 4.52 1.36 2.06 1.91 SYR Syrah Res ................... 1.915 -11.5 21674 1.915 1.92 - - - - -6.22 -
.027 .012 .018 .017 PM8 Pensana Metals ............ .017 - 58777 .017 .018 - - - - -.24 - .92 .355 .36 .355 TLG Talga Res ................... .355 -1 1182 .355 .36 - - - - -3.80 -
.059 .004 .005 .005 PNN Pepinnini Lithium........... .005 - 2000 .004 .005 - - - - -.26 - .261 .154 .23 .225 TLM Talisman Min................ .225 - 210 .225 .23 - f - - - -5.67 -
.03 .01 - - PEC Perpetual Res............... .014 - - .014 .02 - - - - -1.34 - .007 .002 .003 .003 TPD Talon Pet .................... .003 - 29000 .003 .004 - - - - -.13 -
.51 .327 .40 .385 PRU Perseus Min................. .40 - 30961 .395 .40 - - .88 - -2.50 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.011 .001 .003 .003 PRL Petrel Energy ............... .003 - 22500 .003 .004 - - - - -1.30 - .052 ▲ .029 .052 .049 TAM Tanami Gold ................ .049 -.1 5546 .049 .051 - - - - 1.06 4.6
.22 .09 - - PSA Petsec Energy .............. .10 - - .095 .11 - - .01 - -6.35 - .26 .055 .11 .10 TNO Tando Res................... .105 +.5 8970 .10 .105 - - - - -1.41 -
.21 .091 .10 .098 PLL Piedmont Lithium .......... .098 -.2 6558 .098 .099 - - - - -2.58 - .70 .038 .053 .045 TNOO opt dec19 .................. .045 -.5 2840 .045 .06 - - - - - -
1.125 .57 .715 .695 PLS Pilbara Min .................. .71 +1.5 35629 .705 .71 - - - - -1.19 - .017 .002 - - TRL Tanga Res................... .003 - - .003 .004 - - - - -.31 -
.05 .015 - - PGY Pilot Energy ................. .015 - - .015 .022 - - - - -1.83 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.036 .014 .017 .016 PIO Pioneer Res ................. .016 -.1 3975 .016 .018 - - - - -.27 - .268 .073 .075 .075 TAO Tao Commodities .......... .075 - 150 .075 .082 - - - - - -
.16 .052 .069 .064 PGM Platina Res.................. .066 -.4 3041 .066 .068 - - - - -.15 - .04 .013 - - TAOO opt sep20 .................. .013 - - .013 .025 - - - - - -
.019 .006 - - PNX PNX Metals ................. .007 - - .007 .008 - - - - -.10 - .099 .051 .092 .092 TAP Tap Oil ....................... .092 +.3 12 .089 .092 - - .09 - -3.24 -
.11 .031 - - PVE Po Valley Energy............ .044 - - .041 .045 - - - - .88 5.0 .39 .04 - - TAR Taruga Min .................. .06 - - .051 .065 - - - - -10.37 -
.20 .047 .067 .067 POD Podium Min ................. .067 -.3 30 .067 .07 - - - - - - .120 .039 .062 .062 TAS Tasman Res................. .062 +.2 1286 .062 .064 - - - - -1.82 -
.024 .003 - - PODO opt aug20 .................. .006 - - .001 .004 - - - - - - .07 .009 - - TASOC opt aug20 .................. .039 - - .03 .04 - - - - - -
.155 .052 .063 .063 PXX Polarx........................ .063 -.3 850 .059 .065 - - - - -.64 - .855 .235 .355 .325 TMT Technology Metals ......... .355 +3.5 3442 .345 .355 - - - - -5.93 -
.06 .036 .044 .043 POS Poseidon Nickel ............ .043 -.1 34990 .043 .044 - - - - -.92 - .485 .08 - - TMTO opt may20.................. .10 - - .09 - - - - - - -
.92 .35 - - PDZ Prairie Min................... .40 - - .37 .40 - - - - -10.99 - .325 .185 .235 .235 TMR Tempus Res................. .235 -.5 441 .235 .24 - - - - - -
.044 .011 .015 .015 PDI Predictive Disc.............. .015 - 2257 .014 .016 - - - - -.72 - .805 .19 .65 .64 TER Terracom .................... .65 +2 2705 .63 .655 - - .07 - -5.58 -
.009 .002 - - PDIO opt nov19 .................. .002 - - .001 .003 - - - - - - .011 .003 - - TMX Terrain Min .................. .003 - - .003 .004 - - - - -.08 -
.13 .06 - - PRX Prodigy Gold................ .079 - - .079 .081 - - - - -1.45 - .16 .087 .11 .11 TZN Terramin Aust ............... .11 -1 1289 .105 .11 - - .03 - -.27 -
.077 .021 .022 .022 PSC Prospect Res ............... .022 - 586 .022 .024 - - - - -.32 - .20 .068 .10 .097 TGM Theta Gold Mines .......... .10 +.9 760 .10 .11 - - - - -2.40 -
.054 .021 .023 .023 PVD Pura Vida Energy ........... .023 +.1 1000 .022 .024 - - - - -1.10 - .013 .001 .01 .01 TGMO opt oct20 ................... .01 +.2 1000 .009 .01 - - - - - -
.195 .035 .036 .035 PUA Pure Alumina................ .036 - 5235 .035 .039 - - - - -7.40 - .06 .026 - - TMZ Thomson Res............... .027 - - .027 .05 - - - - .65 4.2
.11 .009 - - PUAOC opt jul20 .................... .009 - - .007 .015 - - - - - - .075 .021 .023 .023 THR Thor Min..................... .023 - 1338 .023 .026 - - - - -.41 -
.026 .011 - - PM1 Pure Min..................... .016 - - .017 .015 - - - - -1.17 - .032 .012 .014 .014 THX Thundelarra................. .014 - 5132 .013 .015 - - - - -.81 -
.008 .002 - - PM1O opt dec19 .................. .002 - - .001 .002 - - - - - - .014 .001 .003 .003 THXOB opt sep19 .................. .003 +.1 1828 .001 .003 - - - - - -
.185 .026 .051 .045 PUR Pursuit Min.................. .048 - 117448 .047 .049 - - - - -5.86 - .09 .069 - - TPO Tian Poh Res................ .09 - - - .12 - - - - -.96 -
.017 .011 ▼ .014 .011 PUROA opt oct21 ................... .011 -.5 17047 .011 .012 - - - - - - .25 .055 - - TIE Tietto Min ................... .07 - - .07 .09 - - - - - -
.21 .09 .11 .11 QEM QEM......................... .11 +.5 239 .105 .125 - - - - - - .053 .033 .039 .039 TIG Tigers Realm Coal.......... .039 -.1 200 .039 .041 - - - - -.29 -
.115 .001 .002 .002 QGL Quantum Graphite ......... .002 - 8140 .002 .003 - - - - -1.66 - .039 .019 .024 .024 TTM Titan Min .................... .024 +.2 2466 .022 .024 - - - - 3.20 .8
.205 .08 - - RFR Rafaella Res ............... .082 - - .082 .10 - - - - - - .02 .007 .02 .018 TSL Titanium Sands............. .02 +.2 17532 .02 .026 - - - - -.24 -
.015 .015 - - RFRO opt oct21 ................... .015 - - .01 .027 - - - - - - .268 .074 - - TOU Tlou Energy ................. .105 - - .097 .105 - - - - -.90 -
.023 .009 - - RAG Ragnar Metals .............. .01 - - .01 .012 - - - - -.44 - .22 .082 .107 .105 TNG TNG.......................... .105 - 1043 .105 .11 - - - - -.41 -
.15 .007 - - RDN Raiden Res.................. .009 - - .009 .01 - - - - -.95 - .28 .155 - - TIN TNT Mines .................. .18 - - .155 .18 - - - - -2.64 -
.645 .38 .53 .50 RMS Ramelius Res ............... .505 -1.5 25004 .50 .51 - - .38 - 5.84 8.6 .172 .065 - - TRT Todd River Res ............. .076 - - .07 .076 - - - - -2.39 -
3.25 1.083 - - RND Rand Min.................... 2.00 - - 1.95 2.42 -f - - - 36.75 5.4 .047 .012 - - TRTO opt mar20 .................. .012 - - .008 .01 - - - - - -
.007 .001 - - RRS Range Res .................. .001 - - .001 .002 - - - - -.31 - .10 .016 .021 .021 TNR Torian Res................... .021 +.1 201 .02 .021 - - - - -.36 -
.055 .006 - - RAW Rawson Oil & Gas .......... .008 - - .008 .011 - - - - -.80 - .043 .024 .025 .024 TOE Toro Energy ................. .025 +.1 6089 .025 .026 - - - - -.21 -
.019 .005 - - RBR RBR Grp..................... .011 - - .01 .011 - - - - -.24 - .076 .018 .022 .018 TKL Traka Res.................... .021 +.3 1245 .018 .019 - - - - -.41 -
.12 .067 .086 .084 RLE Real Energy ................. .086 +.1 7424 .086 .09 - - - - -.56 - .035 .005 .011 .009 TKM Trek Metals.................. .009 -.1 15756 .008 .009 - - - - -.72 -
.037 .015 .018 .015 RLEOA opt apr19................... .018 - 1956 .018 .019 - - - - - - .124 .064 .083 .079 TEG Triangle Energy ............. .081 -.1 6053 .081 .082 - - - - -3.00 -
.039 .02 - - RLEOB opt sep20 .................. .03 - - .022 .04 - - - - - - 8.50 3.89 3.96 3.95 TBR Tribune Res ................. 3.95 - 592 3.91 3.95 - f - - - 84.17 4.7
.10 .052 .10 .098 RED Red 5 ........................ .099 -.1 24472 .099 .10 - - - - -1.07 - .085 .016 - - TNP Triple Energy ................ .016 - - .018 .019 - - - - -1.89 -
.073 .023 .068 .062 RMP Red Emperor Res .......... .068 +.7 24256 .065 .068 - - - - -.16 - .12 .038 .049 .045 TON Triton Min.................... .049 +.5 8501 .048 .049 - - - - -.61 -
.63 .25 - - RHI Red Hill Iron ................. .32 - - .25 .33 - - - - -1.02 - .01 .004 .007 .007 TONOD opt sep20 .................. .007 - 6682 .007 .039 - - - - - -
.155 .086 .092 .088 RDM Red Metal ................... .092 +.2 1905 .09 .094 - - - - -1.10 - .175 .082 .11 .105 TRY Troy Res ..................... .105 - 1338 .105 .11 - f - .13 - -2.10 -
.015 .005 - - RMX Red Mountain Mining ...... .007 - - .006 .007 - - - - -.25 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .02 - - - - -.19 -
.006 .003 - - RMXOG opt nov19 .................. .005 - - .002 .004 - - - - - - .815 .12 .265 .26 TGN Tungsten Min ............... .26 - 350 .26 .265 - - - - -.84 -
.006 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .017 .004 - - TSC Twenty Seven Co........... .004 - - .004 .005 - - - - -.10 -
.41 .15 .17 .165 RVR Red River Res............... .165 - 1861 .165 .17 - - - - .06 275.0 .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.006 .001 .002 .001 ROG Red Sky Energy............. .002 - 8280 .001 .002 - - - - -.10 - .031 .007 - - TYX Tyranna Res................. .009 - - .007 .009 - - - - -.48 -
.07 .015 - - RCP Redbank Copper ........... .03 - - .033 .034 - - - - .10 30.0 .013 .002 .003 .003 TYXOC opt oct21 ................... .003 +.1 500 .002 .003 - - - - - -
.024 .012 .017 .017 RDS Redstone Res............... .017 - 100 .016 .017 - - - - -.09 - .35 .19 .335 .335 UNV Universal Coal ............. .335 - 53 .335 .34 2.00 2.29 .18 5.97 4.59 7.3
.004 .003 - - RDSOB opt apr21................... .004 - - .001 .004 - - - - - - .405 .22 .245 .24 VMX .245 +.5 1000 .24 .265 -
.055 .005 - - RLC Reedy Lagoon .............. .006 - - .006 .008 - - - - -1.57 - Valmec...................... f - - - 3.72 6.6
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .023 .003 .004 .003 VAL Valor Res .................... .004 - 2700 .003 .004 - - - - -.27 -
5.30 3.65 4.92 4.78 RRL Regis Res ................... 4.88 +8 22346 4.87 4.88 16.00 f 2.16 .61 3.28 34.60 14.1 .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.051 .014 .019 .017 RNU Renascor Res............... .017 - 9821 .017 .019 - - - - -.53 - .001 .001 - - VALOB opt dec21 .................. .001 - - - .001 - - - - - -
.026 .005 - - RNUOA opt oct19 ................... .007 - - .005 .007 - - - - - - .25 .05 .165 .165 VAN Vango Min................... .165 - 8 .165 .17 - - - - -.82 -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .10 .035 - - VANOB opt jul20 .................... .06 - - .055 .06 - - - - - -
.029 .016 - - RDG Resource Dev Grp.......... .024 - - .022 .026 - - .03 - -.08 - .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
1.44 .91 1.18 1.14 RSG Resolute Min................ 1.165 +2.5 52567 1.165 1.17 2.00 4.42 .96 1.72 8.85 13.2 .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.09 .034 .08 .078 RES Resource Generation ...... .078 -.2 1046 .078 .08 - - - - -1.80 - .033 .014 .031 .025 VEC Vector Res .................. .025 +.5 450563 .025 .026 - - - - -.17 -
.025 .006 - - RMI Resource Min Corp ........ .009 - - .008 .01 - - - - -.18 - .046 .02 .022 .022 VMS Venture Min ................. .022 - 1900 .021 .022 - - - - -.90 -
.22 .074 .081 .078 RXM Rex Minerals................ .078 -.1 1138 .077 .081 - - - - -2.33 - .30 .15 .17 .17 VXR Venturex Res................ .17 -.5 46 .17 .18 - - - - -1.05 -
.335 .18 - - REY Rey Resources ............. .25 - - .06 .25 - - - - -.49 - .23 .092 .155 .155 VMC Venus Metals ............... .155 -1 71 .155 .165 - - - - -2.30 -
.096 .015 .015 .015 RIE Riedel Res .................. .015 - 500 .015 .025 - - - - -.17 - .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .034 - - - - - -
.03 .005 .005 .005 RIM Rimfire Pacific .............. .005 -.2 2500 .005 .007 - - - - -.11 - .035 .014 .016 .016 VRM Verdant Min ................. .016 - 900 .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 80.67 79.78 RIO Rio Tinto..................... 80.40 +76 11861 80.38 80.43 399.37 f 1.83 30.06 4.97 729.92 11.0 .052 .01 - - VKA Viking Mines ................ .017 - - .012 .015 - - - - .54 3.1
.18 .065 .07 .07 RGL Riversgold .................. .07 +.4 503 .064 .07 - - - - -10.70 - .185 .046 .049 .049 VMY Vimy Res .................... .049 - 1423 .047 .049 - - - - -2.62 -
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .245 .135 - - VEN Vintage Energy ............. .165 - - .155 .16 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .01 .014 - - - - -.22 - .012 .006 .009 .008 VML Vital Metals.................. .008 - 22039 .008 .009 - - - - -.21 -
.018 .007 .008 .008 RXL Rox Resources ............. .008 - 2500 .008 .009 - - - - -.26 - .048 .017 .02 .02 VRC Volt Res...................... .02 - 7131 .02 .021 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .19 - - .165 .26 -f - - - -.80 - .19 .056 .14 .13 VRX VRX Silica ................... .13 -.5 5028 .125 .13 - - - - -.75 -
.20 .096 .15 .15 RTG RTG Min..................... .15 - 2011 .14 .15 - - - - -12.58 - .175 .081 .11 .10 WKT Walkabout Res ............ .105 -.5 5107 .10 .105 - - - - -.94 -
.077 .043 .052 .048 RTR Rumble Res................. .048 -.2 1366 .048 .053 - - - - -1.34 - .095 .027 .048 .045 WKTOA opt dec19 .................. .048 +.3 257 .045 .048 - - - - - -
.20 .083 .087 .085 S2R S2 Res ...................... .087 +.2 2500 .085 .089 - - - - -.68 - .435 .225 ▼ .235 .225 WAF West African Res ........... .235 - 7233 .23 .235 - - - - -4.30 -
.031 .006 .008 .008 SBR Sabre Res ................... .008 -.1 3525 .007 .009 - - - - -.20 - .026 .01 .01 .01 WWI West Wits Min .............. .01 - 840 .009 .011 - - - - -.19 -
.003 .001 .001 .001 SBROA opt oct19 ................... .001 - 4167 .001 .002 - - - - - - 3.93 1.835 2.18 2.10 WSA Western Areas .............. 2.13 -5 15777 2.12 2.13 2.00 f 2.17 1.83 .94 4.34 49.1
.09 .024 - - SGC Sacgasco ................... .026 - - .026 .03 - - .01 - -1.18 - 1.855 .80 .915 .885 WGX Westgold Res............... .915 +1 2067 .905 .92 - - 1.12 - -.34 -
.01 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .25 .002 - - WGXO opt jun19 ................... .009 - - .005 .009 - - - - - -
10.04 6.07 6.75 6.60 SFR Sandfire Res ................ 6.66 +10 7846 6.65 6.66 27.00 f 2.88 3.36 4.05 77.85 8.6 .028 .012 .02 .016 WSI Weststar Industrial ......... .016 +.2 135824 .016 .017 - - -.04 - -.63 -
.305 .081 - - SFM Santa Fe Min................ .093 - - .085 .10 - - - - -1.82 - .215 .012 .016 .016 WCN White Cliff Min .............. .016 - 22027 .015 .017 - - - - -9.00 -
.02 .004 - - SMI Santana Min ................ .006 - - .005 .006 - - - - -.30 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .003 .001 - - WCNOD opt sep20 .................. .003 - - .002 .003 - - - - - -
7.48 4.735 6.10 5.96 STO Santos....................... 6.03 +5 44894 6.02 6.03 4.76 f 3.43 - .79 16.31 37.0 .097 .028 - - WEC White Energy Co............ .071 - - .069 .071 - - - - -3.35 -
3.23 1.385 2.935 2.86 SAR Saracen Min ................ 2.89 -3 48535 2.88 2.89 - - .47 - 9.29 31.1 .015 .005 .007 .006 WRM White Rock Min............. .007 +.1 9352 .006 .007 - - - - -.28 -
.29 .145 - - STN Saturn Metals............... .195 - - .15 .195 - - - - - - .011 .002 .005 .005 WBE Whitebark Energy .......... .005 - 1000 .005 .006 - - - - -.61 -
.097 .016 .02 .019 SYA Sayona Min ................. .019 -.1 14466 .019 .02 - - - - -.17 - .002 .001 - - WBEO opt aug20 .................. .001 - - .001 .002 - - - - - -
.018 .004 .008 .008 SYAOB opt apr20................... .008 +.2 489 .005 .008 - - - - - - 5.95 4.04 4.83 4.47 WHC Whitehaven Coal ........... 4.71 +17 116057 4.70 4.72 27.00 1.97 3.38 5.73 53.20 8.9
.04 .01 - - SCN Scorpion Min ............... .022 - - .021 .022 - - - - -.22 - .092 .012 .021 .021 WEL Winchester Energy ......... .021 - 300 .02 .021 - - - - -9.13 -
.535 .262 .33 .315 SXY Senex Energy ............... .325 +1.5 72259 .325 .33 - - .24 - -6.50 - 39.38 28.38 34.00 33.44 WPL Woodside Pet............... 33.74 +22 21515 33.73 33.77 135.41 f 1.17 24.84 4.01 158.40 21.3
1.275 .56 .64 .63 SFX Sheffield Res................ .63 -.5 1239 .63 .64 - - - - -.81 - .19 .004 - - WML Woomera Min............... .067 - - .067 .071 - - - - -5.17 -
.017 .004 - - SHH Shree Min ................... .006 - - .005 .006 - - - - -.65 - 20.028 10.72 13.76 13.47 WOR WorleyParsons ............. 13.60 -11 14193 13.58 13.60 25.00 .93 -.25 1.84 23.30 58.4
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - .285 .10 .11 .11 XAM Xanadu Mines ............. .11 +.5 2068 .105 .11 - - - - -.95 -
.02 .012 - - SIH Sihayo Gold................. .016 - - .015 .019 - - - - -.12 - .013 .002 - - XST XState Res .................. .002 - - .002 .003 - - - - -.24 -
.057 .011 .014 .014 SCI Silver City Min .............. .014 -.1 2000 .014 .015 - - - - .02 70.0 5.95 2.60 3.34 3.26 YAL Yancoal Aust............... 3.34 +8 6 3.26 3.34 10.34 12.35 4.20 3.10 127.75 2.6
.65 .342 .545 .53 SLR Silver Lake Res ............. .53 +.5 10430 .53 .535 - - .41 - 3.21 16.5 .25 .19 .24 .24 YRL Yandal Res .................. .24 -.5 120 .23 .245 - - - - - -
.088 .024 .064 .063 SVL Silver Mines................. .064 +.2 7253 .063 .064 - - - - -.46 - 7.20 4.79 5.51 5.43 ZEL Z Energy .................... 5.45 +3 386 5.20 5.65 31.79 2.38 .15 5.83 75.65 7.2
.041 .005 .035 .035 SVLOB opt sep21 .................. .035 - 617 .033 .035 - - - - - - .255 .072 - - ZNC Zenith Min................... .08 - - .082 .10 - - - - -.34 -
17.94 9.61 10.47 10.25 SGM Sims Metal Mgmt........... 10.43 +24 8811 10.42 10.43 53.00 f 1.91 9.82 5.08 101.10 10.3 .016 .012 - - ZEU Zeus Res .................... .013 - - - .023 - - - - -.29 -
.014 .006 .009 .008 SRI Sipa Res..................... .009 +.1 65424 .008 .009 - - - - -.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 .005 .005 SI6 Six Sigma Metals........... .005 +.1 2400 .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 - - 25.17 25.21 - - - - - - 58.59 49.30 53.7953.64 ... SFY SPDR 50 Fund 53.76 +22 70 53.72 54.00 262.01 p 2.19 56.71 4.87 574.60 9.4
2.73 2.33 2.40 2.38 DMKT AMP Cap Dynamic Mkt..... 2.40 +3 30 2.38 2.54 - - - - - - 26.41 25.37 26.14 26.14 BOND SPDR Aust Bd ............... 26.14 -5 18 26.17 27.47 68.50 1.12 - 2.62 76.60 34.1
2.88 2.44 2.75 2.75 GLIN AMP Cap Glb Infra .......... 2.75 +2 85 2.74 2.78 -p - - - - - 22.45 18.45 20.94 20.88 DJRE SPDR DJ Glb Reit ........... 20.92 +21 62 20.89 21.00 86.70 p 1.79 - 4.14 155.25 13.5
2.63 2.19 2.50 2.50 RENT AMP Cap Glb Prop.......... 2.50 +3 - 2.50 2.52 -p - - - - - 22.91 19.10 20.68 20.68 WEMG SPDR Emerging Mkts....... 20.68 +22 1 20.28 20.88 50.94 3.70 - 2.46 188.27 11.0
5.06 4.62 - - AGX1 Antipodes Global............ 4.79 - - 4.80 4.84 - - - - - - 19.73 17.80 18.45 18.41 WDIV SPDR Glb Dividend ......... 18.44 +11 18 18.26 18.60 -p - - - - -
10.13 9.83 10.04 10.02 HBRD BetaShares Active Au Hyb . 10.04 +1 726 10.02 10.04 -p - - - - - 26.53 25.34 26.28 26.28 GOVT SPDR Govt Bd............... 26.28 +5 15 26.22 26.35 52.73 1.42 - 2.01 74.85 35.1
6.17 4.98 5.33 5.30 ASIA BetaShares As Tech......... 5.33 +8 781 5.32 5.50 - - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.13 - - 17.00 18.32 49.04 p 4.66 - 2.70 228.45 7.9
18.16 12.66 15.04 14.87 BBOZ BetaShares Au Str Bear .... 14.87 -13 908 14.87 15.24 - - - - - - 410.39 322.50 363.60 363.54 SPY SPDR S&P 500 ETF ......... 363.54 +214 2 363.54 363.80 568.92 6.32 283.62 1.56 3598.29 10.1
16.70 14.11 14.54 14.48 HVST BetaShares DivHarv ........ 14.50 +4 72 14.40 14.52 153.19 p - - 10.56 -172.31 - 13.46 11.90 12.98 12.85 SLF SPDR Prop Fund ............ 12.86 +3 299 12.85 13.00 109.29 1.41 12.59 8.50 154.02 8.3
19.15 11.25 13.97 13.84 GGUS BetaShares Gear US Eq .... 13.88 -4 395 11.05 13.89 - - - - - - 15.75 12.88 13.53 13.53 SSO SPDR Small Ords ........... 13.53 +3 - 13.53 13.72 34.30 p 7.08 - 2.54 242.80 5.6
6.39 5.02 5.40 5.36 FOOD BetaShares Glb Agri ........ 5.36 -2 9 5.22 6.00 21.10 .58 - 3.94 12.32 43.5 33.00 26.79 28.49 28.49 WXOZ SPDR World ex Aust ........ 28.49 +19 5 27.95 28.75 70.65 5.52 - 2.48 389.78 7.3
8.12 5.77 6.34 6.28 BNKS BetaShares Glb Banks ..... 6.28 +9 866 6.22 6.30 - - - - - - 23.68 19.495 20.94 20.94 WXHG SPDR WrldexAuHdgd ...... 20.94 +8 17 19.75 21.10 51.08 3.98 - 2.44 203.12 10.3
7.48 5.50 6.35 6.31 HACK BetaShares Glb Cyber...... 6.33 -3 104 6.30 6.40 - - - - 112.03 5.7 30.13 24.92 26.49 26.44 SYI SPDR MSCI Au Sel HDY.... 26.47 +8 53 26.06 26.86 165.81 p 1.06 - 6.26 176.03 15.0
6.86 5.12 5.54 5.52 FUEL BetaShares Glb Engy ....... 5.54 -3 300 5.52 6.17 17.21 3.98 - 3.11 68.58 8.1 2.66 2.23 2.35 2.35 SWTZ Switzer Div Growth.......... 2.35 +2 170 2.30 2.38 -f - - - - -
3.95 2.86 3.42 3.42 MNRS BetaShares Glb Gold ....... 3.42 +1 38 3.29 3.50 - - - - - - 109.76 105.58 106.92 106.67 YTMAGL XTB AGL21 .................. 106.92 +4 6 106.67 106.92 - - - - - -
6.16 5.15 5.63 5.63 DRUG BetaShares Glb Hlth ........ 5.63 - 14 5.60 5.62 20.31 1.06 - 3.61 21.48 26.2 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 101.81 - - 101.87 102.12 - - - - - -
15.09 14.07 14.73 14.71 INCM BetaShares Glb Inc ......... 14.71 +8 20 14.45 14.79 - - - - - - 105.56 102.50 105.27 105.27 YTMAP1 XTB APA23 .................. 105.27 -2 1 104.86 105.27 - - - - - -
25.63 25.09 - - BNDS BetaShares LM Au Bd ...... 25.51 - - 25.49 25.52 - - - - - - 113.39 107.415 - - YTMAPA XTB APA20 .................. 107.47 - - 107.49 107.74 - - - - - -
8.73 8.02 8.57 8.56 RINC BetaShares LM Real Inc .... 8.56 -1 71 8.50 8.56 -p - - - - - 111.19 107.25 111.03 111.03 YTMAS2 XTB AST27 .................. 111.03 -7 1 110.53 111.03 - - - - - -
16.79 15.02 15.33 15.29 AUST BetaShares Mgd Risk Au... 15.33 +5 11 15.24 15.34 -p - - - - - 114.07 110.44 - - YTMAST XTB AST22 .................. 111.35 - - 111.01 111.32 - - - - - -
12.97 11.01 11.66 11.62 WRLD BetaShares Mgd Risk Glb.. 11.64 +1 643 11.56 11.68 - - - - - - 109.50 101.21 102.40 102.40 YTMAWC XTB AWC19 ................. 102.40 +26 1 102.15 102.40 - - - - - -
15.26 13.74 14.50 14.45 QLTY BetaShares Glb Qual ....... 14.46 +8 54 14.41 14.49 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 106.49 - - 106.53 107.35 - - - - - -
10.37 7.50 8.15 8.10 RBTZ BetaShares Glb Robot...... 8.10 +2 11 8.00 8.50 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.90 102.15 - - - - - -
21.00 16.68 18.07 18.07 UMAX BetaShares S&P 500........ 18.07 +9 - 18.05 18.15 102.78 2.16 - 5.69 221.83 8.1 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.22 102.47 - - - - - -
17.41 11.88 12.85 12.85 AUDS BetaShares Str AuD......... 12.85 -20 10 12.70 13.04 - - - - - - 108.12 104.07 106.73 106.47 YTMDO1 XTB DOW22 ................. 106.73 +2 2 106.47 106.73 - - - - - -
16.65 11.99 15.12 15.09 YANK BetaShares Str USD ........ 15.12 +25 2 15.10 15.20 - - - - - - 111.80 106.83 110.10 110.10 YTMDX1 XTB DXS25 .................. 110.10 - - 109.60 110.10 - - - - - -
6.40 4.19 5.26 5.21 BBUS BetaShares US Str Bear .... 5.26 +3 286 5.24 5.35 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 106.11 106.61 - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 6.06 - - 5.95 6.10 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.62 100.72 - - - - - -
25.68 25.37 25.43 25.42 QPON BetaShares Au Bk Snr ...... 25.42 - 302 25.42 25.60 - - - - - - 101.51 100.10 100.12 100.12 YTMF06 XTB SUN19 .................. 100.12 +1 16 100.12 100.22 - - - - - -
26.00 24.84 25.37 25.34 CRED BetaShares Au Corp Bd .... 25.35 -5.5 69 25.30 25.38 - - - - - - 101.63 100.477 - - YTMF07 XTB ANZF20................. 100.64 - - 100.58 100.68 - - - - - -
18.73 15.35 16.32 16.25 EX20 BetaShares Au Ex20 ........ 16.32 +8 43 15.90 16.75 -p - - - - - 101.73 100.54 101.13 101.13 YTMF08 XTB BOQF19 ................ 101.13 +2 1 101.03 101.13 - - - - - -
106.64 90.60 97.70 97.43 A200 BetaShares Au 200 ......... 97.61 +38 61 97.63 98.00 -p - - - - - 102.31 100.81 101.21 101.11 YTMF09 XTB MQGF20................ 101.21 +3 17 101.11 101.21 - - - - - -
16.88 14.43 15.60 15.52 FAIR BetaShares Au Sustain ..... 15.52 - 3 15.50 15.90 -p - - - - - 101.71 100.625 100.92 100.92 YTMF10 XTB NABF20 ................ 100.92 -3 1 100.92 101.02 - - - - - -
11.00 7.74 - - QCB BetaShares Commods ..... 8.06 - - 8.00 8.30 78.40 .79 - 9.73 61.83 13.0 101.82 100.85 ▼ 100.85 100.85 YTMF11 XTB WBCF20................ 100.85 -62 1 100.75 100.85 - - - - - -
8.49 7.17 7.49 7.49 EINC BetaShares LM Eq Inc ...... 7.49 -2 4 7.46 7.52 -p - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.36 - - 101.39 101.49 - - - - - -
11.69 9.75 10.33 10.30 QFN BetaShares Financials...... 10.30 +4 241 10.16 10.48 48.40 p .82 - 4.70 39.47 26.1 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.99 101.09 - - - - - -
6.36 5.36 5.75 5.73 QRE BetaShares Resources ..... 5.75 +8 2 5.50 6.29 23.66 f 5.19 - 4.11 122.81 4.7 100.84 ▲ 100.51 100.84 100.84 YTMF15 XTB NAB23 .................. 100.84 +33 1 100.74 100.84 - - - - - -
15.30 13.09 14.13 14.08 BEAR BetaShares Au Bear ........ 14.11 -3 533 13.95 14.13 - - - - -156.86 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.40 100.50 - - - - - -
15.80 14.81 15.36 15.36 EEU BetaShares Euro ............ 15.36 -12 1 14.80 15.39 - - - - 67.50 22.8 101.69 101.19 - - YTMF17 XTB AMP21.................. 101.69 - - 101.60 101.70 - - - - - -
14.49 12.00 13.23 13.19 QAU BetaShares Gold ............ 13.22 +7 43 13.19 13.24 - - - - -15.57 - 105.02 100.44 - - YTMGP1 XTB GPT26 .................. 104.59 - - 104.55 105.05 - - - - - -
18.27 16.97 17.67 17.67 POU BetaShares GBP ............ 17.67 +13 1 16.95 18.09 6.91 27.63 - .39 190.89 9.3 105.95 99.745 - - YTMGPT XTB GPT19 .................. 103.12 - - - - - - - - - -
37.16 30.35 - - QUS BetaShares US 1000........ 32.19 - - 32.09 33.20 118.51 3.42 - 3.68 405.74 7.9 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.63 - - 102.68 102.93 - - - - - -
14.21 12.00 13.67 13.62 USD BetaShares US Dollar....... 13.67 +9 372 13.50 13.70 10.46 5.90 - .77 61.76 22.1 109.82 104.45 105.70 105.70 YTMLL1 XTB LLC20................... 105.70 +69 - 105.70 105.73 - - - - - -
13.35 10.75 11.24 11.20 HEUR BetaShares WT Europe..... 11.23 +1 180 11.19 12.50 50.48 .85 - 4.50 42.98 26.1 104.47 100.72 - - YTMMG2 XTB MGR23 ................. 103.78 - - 103.74 104.16 - - - - - -
15.11 10.75 11.63 11.56 HJPN BetaShares WT Japan...... 11.60 +9 108 10.50 11.66 32.34 .87 - 2.79 28.21 41.1 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.92 - - 107.02 107.52 - - - - - -
50.18 50.00 50.12 50.11 AAA BetaShares HighIntCash ... 50.12 +1 593 50.11 50.12 102.26 .95 - 2.04 96.99 51.7 104.14 101.125 - - YTMMQG XTB MQG20 ................. 102.28 - - 102.35 102.60 - - - - - -
21.70 12.80 14.95 14.69 OOO BetaShares Crude Oil....... 14.77 -1 51 14.66 15.44 26.27 38.06 - 1.78 999.81 1.5 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 104.97 - - 105.07 105.35 - - - - - -
18.61 13.85 16.09 16.03 NDQ BetaShares Nasdaq 100 ... 16.08 +1 2034 16.06 16.11 9.08 32.77 - .56 297.58 5.4 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.36 101.61 - - - - - -
14.03 11.84 12.42 12.39 QOZ BetaShares RAFI Au 200 ... 12.41 +2 6 12.26 13.50 93.06 p 1.66 - 7.50 154.32 8.0 111.08 105.45 - - YTMQF1 XTB QAN20.................. 106.48 - - 106.24 106.49 - - - - - -
9.14 7.79 8.13 8.09 YMAX BetaShares Au Yield ........ 8.12 +3 629 8.10 8.15 -p - - - - - 117.05 111.11 - - YTMQF2 XTB QAN21.................. 111.78 - - 111.77 112.02 - - - - - -
3.56 2.84 2.99 2.97 SMLL BetaShares Au SmlCo...... 2.97 -1 102 2.95 2.99 -p - - - - - 121.42 115.07 116.88 116.88 YTMQF3 XTB QAN22.................. 116.88 -2 1 116.58 116.88 - - - - - -
8.38 6.71 7.58 7.56 ETHI BetaShares Glb Sust........ 7.57 +3 310 7.56 7.70 - - - - 89.99 8.4 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.80 - - 102.36 102.83 - - - - - -
25.73 17.12 19.94 19.73 GEAR BetaShares Gear Au ........ 19.92 +17 1491 19.50 20.00 120.86 f 4.25 - 6.07 513.86 3.9 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.59 112.38 - - - - - -
4.19 3.61 - - EIGA eInvest Income .............. 3.73 - - 3.76 3.79 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 106.67 - - 106.62 106.95 - - - - - -
11.80 9.85 10.38 10.34 ZYAU ETFS ASX300 Yld ........... 10.38 +8 142 10.00 10.70 63.99 p 1.01 - 6.16 64.89 16.0 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.81 104.55 - - - - - -
51.99 43.00 - - ACDC ETFS Battery Tech .......... 45.56 - - 45.00 45.59 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 105.98 - - 106.11 106.36 - - - - - -
55.35 48.25 54.75 54.75 CORE ETFS Glb Core Infra......... 54.75 +36 - 54.49 54.78 - - - - 167.21 32.7 108.64 104.40 - - YTMTL1 XTB TLS22................... 106.21 - - 106.19 106.52 - - - - - -
61.65 46.28 50.29 50.18 ROBO ETFS Robo Glb Robotics... 50.23 +5 19 49.55 54.40 - - - - 8.71 576.7 106.68 103.72 - - YTMTL2 XTB TLS27................... 106.45 - - 106.14 106.64 - - - - - -
176.50 151.51 170.39 168.75 GOLD ETFS Physical Gold......... 170.27 +155 162 170.27 170.41 - - - - 63.17 269.5 115.10 107.86 - - YTMTLS XTB TLS20................... 108.59 - - 107.99 108.65 - - - - - -
180.64 ▲ 115.26 180.64 180.64 ETPMPD ETFS Physical Palladium... 180.64 +402 - 180.85 182.39 - - - - - - 104.99 100.73 - - YTMVC1 XTB VCX27 .................. 103.42 - - 103.43 103.93 - - - - - -
121.63 103.01 107.30 107.30 ETPMPT ETFS Physical Platinum .... 107.30 -70 - 106.73 107.20 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 102.41 - - 102.60 103.08 - - - - - -
142.52 119.26 141.35 141.35 ETPMPM ETFS Physical PM Bskt..... 141.35 +175 - 140.80 141.50 - - - - - - 104.12 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.62 - - 101.92 102.17 - - - - - -
22.05 18.42 20.80 20.63 ETPMAG ETFS Physical Silver ........ 20.74 +22 18 20.68 20.70 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 101.07 101.32 - - - - - -
50.03 43.22 - - CURE ETFS S&P Biotech .......... 49.65 - - 49.35 49.59 - - - - - - 107.20 102.503 - - YTMWE1 XTB WES20.................. 104.50 - - 104.53 105.17 - - - - - -
13.43 11.35 12.59 12.56 ZYUS ETFS S&P 500 Yld .......... 12.59 +8 53 12.51 12.60 73.11 1.49 - 5.81 109.16 11.5 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.56 103.18 - - - - - -
11.09 9.45 - - ZUSD ETFS Physical USD ......... 10.70 - - 10.76 10.78 5.09 1.12 - .48 5.72 187.1 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.42 - - 102.46 103.08 - - - - - -
67.98 55.81 57.11 57.00 ESTX ETFS Euro Stoxx 50......... 57.00 +15 9 56.94 57.29 - - - - - - 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 - - 20.00 20.03 - - - - - -
74.30 58.25 64.81 64.60 TECH ETFS MStar Glb Tech ....... 64.78 +8 5 62.80 65.00 -p - - - 935.76 6.9 27.70 22.37 - - UBP UBS IQ MSCI Asia APEX 50 23.56 - - 23.54 26.00 26.20 4.83 - 1.11 126.46 18.6
4.38 ▲ 4.11 4.38 4.32 FEMX Fidelity GEM ................. 4.37 +5 583 4.36 4.38 - - - - - - 21.50 18.265 19.64 19.57 UBA UBS IQ MSCI Au ............ 19.62 +8 161 19.33 19.93 87.99 p 2.68 - 4.48 235.75 8.3
2.58 2.23 2.28 2.28 INIF InvestSMART Au Inc ........ 2.28 +1 40 2.27 2.30 -p - - - - -
109.84 105.16 108.38 108.22 IAF iShares Comp Bd ........... 108.38 +3 109 108.22 109.70 250.98 1.08 - 2.32 270.55 40.1 22.96 19.59 20.19 20.19 UBE UBS IQ MSCI Eu Ethical .... 20.19 +4 10 20.19 24.00 58.09 2.84 - 2.88 164.80 12.3
100.37 100.13 100.29 100.27 BILL iShares Core Cash .......... 100.29 +1 13 100.00 100.29 - - - - - - 25.54 22.47 - - UBJ UBS IQ MSCI Japan ........ 22.50 - - 22.84 24.00 43.98 6.07 - 1.95 267.04 8.4
35.68 29.59 31.54 31.36 IWLD iShares Core Wld............ 31.45 +9 12 31.30 31.53 - - - - - - 30.12 24.58 26.83 26.83 UBU UBS IQ MSCI US............ 26.83 +15 - 26.45 26.85 55.69 7.75 - 2.08 431.62 6.2
34.70 28.60 30.76 30.65 IHWL iShares Core Wld AUD...... 30.65 -1 37 30.00 32.00 89.50 2.90 - 2.92 259.17 11.8 21.31 18.50 19.28 19.28 ETF UBS IQ Au Qual ............. 19.28 +78 8 18.95 19.28 81.94 p .99 - 4.25 81.07 23.8
29.78 25.216 - - AUMF iShares Edge Au MF ........ 26.10 - - 26.22 27.40 -p - - - 335.23 7.8 21.10 17.63 - - DIV UBS IQ MStar Aus Div ...... 18.24 - - 18.24 18.66 109.53 p .88 - 6.00 96.16 19.0
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 25.60 - - 25.74 25.79 -p - - - 573.01 4.5 27.49 22.88 24.59 24.56 UBW UBS IQ MSCI WexAu ....... 24.58 +14 4 23.50 24.59 51.77 19.83 - 2.11 1026.36 2.4
33.75 27.79 29.66 29.47 WDMF iShares Edge Wld MF....... 29.52 +12 203 29.50 29.77 -p - - - - - 51.08 49.90 50.86 50.84 VACF Vngd Aus Corp FI ETF ...... 50.84 +8 49 50.84 51.35 - - - - - -
30.33 26.69 28.66 28.44 WVOL iShares Edge Wld MVol..... 28.50 -6 24 28.50 28.70 -p - - - - - 17.60 17.25 17.51 17.47 PLUS VanEck Vect Au Corp Bd ... 17.47 -3 326 17.41 17.51 - - - - - -
100.47 100.18 100.36 100.34 ISEC iShares Enh Cash ........... 100.36 +1 10 100.34 100.36 - - - - 101.39 99.0 25.13 24.97 25.06 25.02 FLOT VanEck Vectors Au Float ... 25.06 +3 120 25.02 25.08 - - - - - -
106.79 100.69 102.95 102.75 IHCB iShares Glb Bd Au........... 102.84 - 8 102.75 104.00 430.31 - - 4.18 -16.13 - 28.43 23.77 25.33 25.33 MVB VanEck Vectors Banks...... 25.33 +16 8 23.50 25.69 138.00 p 1.04 - 5.45 143.08 17.7
108.07 99.10 - - IHHY iShares Glb HiYld Bd Au.... 102.76 - - 102.74 105.90 759.46 .19 - 7.39 141.60 72.6 67.18 44.40 46.99 46.65 CETF VanEck Vectors ChinaAMC 46.99 +73 17 46.23 47.00 - - - - - -
119.75 96.21 102.71 102.20 IHOO iShares Glb 100 AUD ....... 102.43 -7 1 101.50 102.44 834.06 1.26 - 8.14 1054.63 9.7 5.25 4.91 5.13 5.09 CNEW VanEck Vectors China New 5.11 +3 232 4.92 5.12 - - - - - -
120.86 114.02 118.49 118.25 ILB iShares Gov Infl.............. 118.49 +10 15 118.25 118.50 115.05 3.45 - .97 396.88 29.9 20.75 16.85 17.98 17.87 EMKT VanEck Vectors Emg Mkt... 17.87 +29 87 17.88 17.96 - - - - -43.30 -
286.99 224.00 246.49 246.49 IJH iShares S&P MidCap........ 246.49 +203 - 246.40 247.49 319.38 10.55 224.08 1.30 3368.87 7.3 29.92 25.30 26.91 26.80 MVW VanEck Vectors Eq Wt ...... 26.90 +9 351 26.88 27.18 79.00 p 3.28 - 2.94 259.13 10.4
101.80 80.48 86.14 84.83 IKO iShares MSCI SKorea....... 85.89 +117 6 82.00 86.57 232.85 3.34 53.07 2.71 778.47 11.0 22.63 19.05 19.91 19.90 ESGI VanEck Vectors ESG Intl.... 19.90 +10 68 19.90 21.00 - - - - - -
52.79 44.17 45.64 45.63 ITW iShares MSCI Taiwan ....... 45.63 +27 40 44.74 50.60 109.02 - 35.99 2.39 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 22.56 - - 22.45 23.14 -f - - - - -
367.89 300.00 326.38 325.00 IHVV iShares S&P 500 AUD ...... 325.20 -39 16 323.00 342.00 993.69 3.82 - 3.06 3794.17 8.6 30.79 24.65 28.77 28.64 GDX VanEck Vectors Gold ....... 28.76 +13 107 28.71 29.18 - - - - - -
415.28 324.79 367.18 364.99 IVV iShares S&P 500 ............ 365.87 +156 136 365.65 368.70 642.02 6.34 310.32 1.75 4067.32 9.0 19.82 17.69 18.98 18.93 IFRA VanEck Vectors FTSE Infr .. 18.96 +8 73 18.50 19.49 71.00 p .73 - 3.74 51.77 36.6
14.15 11.55 12.41 12.32 IHD iShares S&P High Div ....... 12.41 +11 98 12.36 13.90 69.54 p 1.11 - 5.60 76.86 16.1 29.52 24.18 25.78 25.72 MVE VanEck Vectors S&P Mid ... 25.78 +16 16 25.34 26.13 76.00 p 3.22 - 2.95 244.65 10.5
25.26 21.64 23.19 23.08 ILC iShares S&P/ASX 20 ........ 23.08 +9 79 23.00 23.15 115.76 p 2.20 - 5.02 254.38 9.1 22.16 18.69 21.73 21.65 MVA VanEck Vectors Prop ....... 21.65 -6 138 21.34 22.00 97.00 p 2.19 - 4.48 212.13 10.2
26.44 22.32 23.99 23.90 IOZ iShares S&P/ASX 200....... 23.99 +13 1092 23.96 24.00 105.69 p 2.22 - 4.41 235.07 10.2 27.39 23.50 25.25 25.21 MVR VanEck Vectors Au Res..... 25.25 +22 13 25.00 27.00 62.00 p 6.80 - 2.46 421.53 6.0
5.35 4.34 4.59 4.58 ISO iShares Small Ords.......... 4.59 +3 41 4.45 4.61 12.07 p 6.39 - 2.63 77.10 6.0 21.29 17.59 18.47 18.42 MVS VanEck Vectors Sm Co ..... 18.45 +7 227 18.05 18.73 62.00 p 5.40 - 3.36 334.61 5.5
127.50 90.20 103.89 103.25 IJR iShares S&P SmCap ........ 103.80 +85 10 103.65 114.02 126.43 11.39 90.57 1.22 1440.25 7.2 66.04 51.85 60.50 60.31 MOAT VanEck Vectors MStar ...... 60.50 +35 22 60.12 69.20 - - - - - -
107.05 101.50 105.91 105.64 IGB iShares Treasury............. 105.90 - 10 105.56 106.35 201.96 1.28 - 1.91 259.06 40.9 26.03 20.78 23.00 22.93 QUAL VanEck Vect WexAu Qual .. 22.96 - 183 22.95 23.00 42.00 7.77 - 1.83 326.50 7.0
109.39 95.55 100.80 100.80 IHEB iShares US EmBdAu ........ 100.80 +14 2 100.80 101.03 540.01 - - 5.36 -346.15 - 48.80 47.10 48.09 47.83 VIF Vngd Intl FI Idx Hdg ......... 47.97 -9 48 47.97 48.00 - - - - - -
93.00 73.00 80.71 79.95 IAA iShares Asia 50 .............. 80.62 +136 58 79.15 82.16 161.36 8.68 68.73 2.00 1400.71 5.8 51.00 46.15 46.73 46.63 VCF Vngd Intl Cr Sec H........... 46.66 -7 32 46.58 46.74 - - - - - -
67.01 54.18 57.04 56.75 IZZ iShares China LCap......... 57.04 +62 10 56.85 58.00 120.26 - 55.74 2.11 -198.99 - 69.77 57.05 61.62 61.19 VAE Vngd FTSE Asia Ex Jpn..... 61.46 +51 14 61.00 61.98 - - - - - -
64.70 54.31 56.62 56.23 IEU iShares Europe .............. 56.39 +24 265 56.21 56.40 154.54 3.12 54.71 2.74 482.03 11.7 57.68 48.40 50.59 50.33 VEQ Vngd FTSE Eur Shares ..... 50.50 +32 30 50.00 50.75 - - - - - -
152.32 71.94 81.39 80.55 IXJ iShares Glb Health .......... 80.85 +9 54 80.69 81.30 140.22 3.23 66.07 1.73 453.36 17.8 73.82 63.07 66.72 66.22 VEU Vngd All-World ex-US ...... 66.52 +56 127 66.40 68.00 - - - - - -
123.21 58.77 61.14 60.92 IOO iShares Glb 100 ETF ........ 61.13 +16 92 60.91 61.50 124.69 6.61 53.51 2.04 823.68 7.4 49.64 48.07 49.48 49.39 VAF Vngd Aust FI Idx............. 49.43 +1 277 49.40 49.50 - - - - - -
136.03 63.20 65.13 65.00 IXI iShares Glb Cons............ 65.05 -30 8 65.00 65.80 160.49 1.54 64.95 2.47 246.75 26.4 50.47 48.28 50.06 49.93 VGB Vngd Aust Govt Bond....... 50.00 -2 119 49.96 50.10 - - - - - -
95.71 80.00 85.44 85.26 IVE iShares MSCI EAFE ......... 85.33 +57 5 85.19 85.29 228.60 - 77.34 2.68 -1875.33 - 61.50 50.48 54.00 53.75 VHY Vngd Aust High Yield ....... 53.90 +30 126 53.83 54.00 -p - - - - -
65.13 53.77 57.76 57.24 IEM iShares MSCI Em Mkt ...... 57.57 +81 124 57.50 57.55 101.95 - 42.40 1.77 -1950.25 - 65.25 57.15 60.30 60.17 VLC Vngd MSCI Au Large Co.... 60.30 +29 20 59.00 60.43 -p - - - - -
84.51 69.96 74.82 74.40 IJP iShares MSCI Japan ........ 74.68 +43 49 73.20 74.68 99.69 - 61.29 1.33 -361.20 - 83.88 71.919 82.18 81.12 VAP Vngd Aust Property ......... 81.40 +27 137 81.40 81.49 -p - - - - -
2.80 2.13 2.18 2.18 KSM K2 Au Small Cap Fund...... 2.18 +5 46 2.14 2.18 - - - - - - 81.61 68.90 74.09 73.75 VAS Vngd Aust Shares ........... 74.02 +22 416 74.01 74.07 352.05 p .10 - 4.76 34.39 215.2
2.83 2.40 - - KII K2 Global Eq................. 2.41 - - 2.43 2.57 - - - - - - 59.25 48.17 52.00 51.64 VSO Vngd MSCI Au Small Co.... 51.84 +14 55 51.70 52.15 140.03 p 3.53 - 2.70 494.43 10.5
3.49 2.93 3.22 3.21 MGE Magellan Glb Eq............. 3.21 - 3824 3.21 3.27 - - - - - - 52.65 48.85 50.51 50.51 VDBA Vngd Div Bal ................. 50.51 +13 - 50.38 50.52 - - - - - -
2.83 2.57 2.76 2.74 MICH Magellan Infra ............... 2.75 +1 2877 2.70 2.82 - - - - - - 51.70 49.34 50.66 50.66 VDCO Vngd Div Conserv ........... 50.66 +9 3 50.35 50.65 -p - - - - -
3.22 2.82 2.98 2.98 MHG Magellan Glb Hdg........... 2.98 -1 234 2.75 3.10 - - - - - - 54.00 47.93 49.99 49.99 VDGR Vngd Div Growth ............ 49.99 +22 28 49.80 49.97 -p - - - - -
3.75 3.06 3.23 3.21 MOGL Montgomery Glb ............ 3.23 +3 134 3.22 3.23 - - - - - - 57.95 46.75 49.66 49.50 VDHG Vngd Div High Growth ...... 49.58 +23 79 49.55 49.60 -p - - - - -
18.83 16.06 18.10 17.00 PMGOLD Perth Mint Gold.............. 18.10 +14 31 18.12 18.13 - - - - - - 70.57 58.16 62.75 62.48 VGE Vngd FTSE Emerging ....... 62.72 +76 134 62.66 63.00 - - - - - -
5.93 3.91 4.07 4.03 PAXX Platinum Asia Fund ......... 4.07 +6 990 4.02 4.07 - - - - - - 50.93 49.90 50.75 50.75 VEFI Vngd Ethic Glb Agg ......... 50.75 +7 - 50.54 50.75 - - - - - -
5.75 4.31 4.50 4.49 PIXX Platinum Intl Fund........... 4.49 +2 727 4.48 4.60 - - - - - - 50.70 43.18 45.70 45.64 VESG Vngd Ethic Int................ 45.64 +41 16 45.23 45.66 - - - - - -
20.78 20.29 20.74 20.71 RSM Russell Au Semi Bd ......... 20.71 -2 85 20.69 20.86 - - - - - - 50.59 49.30 50.38 50.37 VBND Vngd Glb Agg Bd H ......... 50.37 - 45 50.19 50.40 - - - - - -
20.32 19.91 20.26 20.13 RCB Russell Au Sel Corp Bd ..... 20.13 -7 184 20.13 20.34 - - - - - - 50.40 48.30 - - VBLD Vngd Glb Infra ............... 49.49 - - 49.20 49.84 -p - - - - -
21.69 20.55 21.59 21.56 RGB Russell Au Govt Bd ......... 21.56 - 5 21.40 21.60 - - - - - - 54.00 42.55 - - VVLU Vngd Glb Val Eq Act......... 45.64 - - 45.10 46.36 -p - - - - -
26.00 22.22 23.34 23.26 RARI Russell Au Resp Inv ......... 23.28 +9 91 22.70 23.34 -p - - - - - 74.93 62.03 66.47 66.17 VGS Vngd MSCI Intl Sh........... 66.33 +29 179 66.32 66.45 - - - - - -
30.95 25.38 27.10 27.01 RDV Russell High Div ............. 27.06 +8 141 27.01 27.70 -p - - - - - 68.89 57.20 61.82 61.50 VGAD Vngd MSCI Intl Sh H ........ 61.57 -6 148 61.50 61.67 - - - - - -
3.70 3.50 3.57 3.54 GROW Schroder Real Return....... 3.56 +3 57 3.52 3.57 - - - - - - 49.85 45.12 47.90 47.84 VISM Vngd Intl Small Cap ......... 47.90 +46 5 47.71 47.86 - - - - - -
20.94 17.183 18.37 18.35 OZF SPDR 200 Financials ....... 18.37 +12 48 18.06 18.63 89.45 p .36 - 4.87 32.31 56.9 53.57 48.32 50.80 50.80 VMIN Vngd Glb Min Vol ............ 50.80 +9 1 50.57 50.89 - - - - - -
60.12 50.75 54.53 54.27 STW SPDR 200 Fund ............. 54.50 +18 614 54.49 54.54 238.90 p 2.74 58.00 4.38 654.86 8.3 210.99 165.50 186.88 186.01 VTS Vngd US Total Market....... 186.60 +100 90 186.50 186.75 - - - - - -
11.43 9.67 10.41 10.41 OZR SPDR 200 Resources....... 10.41 +6 199 10.28 10.60 41.27 p 6.09 - 3.96 251.43 4.1 5.11 4.42 4.70 4.70 WCMQ WCM Qual Glb Growth ..... 4.70 +3 142 4.50 4.69 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.285 .085 - - 8IH 8I Hldgs ...................... .085 - - .084 .085 - - .10 - -4.33 - .40 .26 -- ......... LSX Lion Selection Grp .40 - - .355 .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 1.115 1.105 AEG Absolute Equity Perf ........ 1.115 +1.5 630 1.10 1.11 4.50 f 2.15 1.10 4.04 9.67 11.5 8.50 4.65 - - LRT Lowell Res Fund............. 4.65 - - 4.65 4.74 - - - - - -
1.30 1.04 1.10 1.085 ACQ Acorn Capital Invest ........ 1.10 +1.5 503 1.08 1.10 6.20 f 3.81 1.14 5.64 23.60 4.7 1.80 1.42 1.705 1.66 MGG Magellan Glob Tr ............ 1.70 +2.5 12475 1.685 1.70 - - 1.61 - 16.83 10.1
.098 .084 .096 .096 AIQ Alternative Invest............ .096 -.2 143 .095 .105 - - .10 - -.45 - 2.107 1.988 2.10 2.10 MXT MCP Master Income........ 2.10 - 4187 2.09 2.10 - - 2.00 - 7.38 28.5
.98 .83 .86 .85 AMH AMCIL........................ .855 +.5 558 .855 .86 4.25 f .56 .84 4.97 2.39 35.8 .185 .16 ▼ .16 .16 MVT Mercantile Invest ............ .16 -.5 596 .16 .165 - - .18 - 2.36 6.8
48.384 39.522 43.00 43.00 AYZ Aust Masters YF5 ........... 43.00 - 3 43.00 48.50 204.00 f .98 49.76 4.74 200.11 21.5 105.93 100.00 102.35 101.80 MVTHA bvm6qu ..................... 102.35 +70 18 101.75 102.35 - - - - - -
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 2.71 2.66 MFF MFF Capital Inv.............. 2.70 +4 1247 2.69 2.70 3.00 f 15.21 2.18 1.11 45.64 5.9
1.37 .97 1.065 1.05 APL Antipodes Global............ 1.065 +.5 2016 1.05 1.065 -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 1.87 ALI Argo Global .................. 1.875 +1.5 461 1.87 1.875 3.75 f 3.02 2.14 2.00 11.32 16.6 4.83 4.24 4.45 4.42 MLT Milton......................... 4.42 -1 5162 4.42 4.43 19.00 f 1.04 3.94 4.30 19.80 22.3
8.44 7.47 7.75 7.70 ARG Argo Invest................... 7.71 - 1344 7.71 7.74 31.50 f .99 7.42 4.09 31.30 24.6 2.82 2.41 2.71 2.66 MIR Mirrabooka Invest........... 2.71 +3 856 2.69 2.71 10.00 f .66 2.04 3.69 6.57 41.2
.59 .19 .19 .19 ABW Aurora Absolute Ret ........ .19 -3 12 .16 .215 1.30 - .33 6.84 -29.69 - .91 .70 .745 .74 MA1 Monash Absolute ........... .745 +.5 265 .74 .75 1.00 f 7.49 .91 1.34 7.49 9.9
.70 .15 - - AIB Aurora Global Inc Tr ......... .15 - - .145 .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 .92 .905 MEC Morphic EEF................. .915 +1.5 724 .91 .915 -f - 1.04 - 8.38 10.9
6.20 5.71 - - AYF Aust Enhanced .............. 5.75 - - 5.77 5.85 35.00 p .57 5.96 6.09 20.00 28.8 1.485 1.05 1.07 1.07 NCC NAOS Emerging Opp ....... 1.07 -2.5 121 1.06 1.07 7.25 f .96 1.10 6.78 6.94 15.4
6.44 5.82 6.10 6.065 AFI Aust Foundation............. 6.07 +4 1677 6.07 6.09 24.00 f .98 4.97 3.95 23.57 25.8 1.07 .865 .90 .90 NAC NAOS Ex-50 ................. .90 - 184 .89 .90 6.60 f 1.12 1.00 7.33 7.39 12.2
1.105 .95 .965 .955 ALF Aust Leaders Fund.......... .96 -.5 957 .955 .96 2.00 f - 1.16 2.08 -2.53 - .95 .655 .675 .665 NSC NAOS Small Cap Opp ...... .67 +1.5 882 .67 .675 6.85 f .41 .79 10.22 2.80 23.9
9.09 7.78 8.28 8.26 AUI Aust United Invest........... 8.27 +3 79 8.28 8.35 35.00 f 1.10 7.37 4.23 38.60 21.4 102.40 98.01 - - NSCG covm6qu.................... 100.80 - - 101.001 101.81 - - - - - -
1.88 1.60 1.68 1.68 AGM Aust Governance Eth ....... 1.68 +2 175 1.68 1.70 - - - - - - 2.08 1.93 1.995 1.98 NBI NB Glb Corp Inc Tr .......... 1.985 +.5 3169 1.985 1.995 - - - - - -
.92 .74 .79 .765 BTI Bailador Tech Invest ........ .765 -3.5 1075 .775 .79 - - 1.10 - 3.04 25.2 .73 .42 .60 .60 NGE NGE Capital ................. .60 - 289 .60 .62 - - .82 - 19.72 3.0
1.06 .84 .91 .91 BST Barrack St Invest ............ .91 - - .895 .91 3.25 f 2.84 1.07 3.57 9.22 9.9 .22 .15 .20 .20 OEQ Orion Equities ............... .20 -2 244 .17 .20 -f - .23 - -6.76 -
.12 .091 .10 .095 BEL Bentley Capital .............. .10 +.5 1000 .092 .10 1.00 f - .11 10.00 -2.42 - .195 .155 - - OZG Ozgrowth .................... .16 - - .16 .165 .50 f 6.80 .20 3.13 3.40 4.7
1.773 1.45 1.545 1.54 BKI BKI Invest .................... 1.54 -.2 4071 1.54 1.545 7.32 f .99 1.46 4.75 7.23 21.3 .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .007 - - - - - -
1.225 .685 .855 .83 BAF Blue Sky Alt Access......... .83 -2.5 2217 .83 .85 5.00 p .51 1.08 6.02 2.55 32.5 1.205 1.01 1.075 1.065 PIA Pengana Int Equ............. 1.065 -1 1039 1.07 1.08 7.00 f 1.43 1.16 6.57 10.04 10.6
1.365 .86 .895 .88 CDM Cadence Capital ............ .89 - 2951 .89 .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 30.95 30.90 CIN Carlton Invest................ 30.95 -59 10 30.90 31.49 121.00 f 1.30 29.28 3.91 157.40 19.7 1.234 1.01 1.055 1.05 PIC Perpetual Equity............. 1.05 -1.5 1687 1.05 1.055 6.30 f 1.55 1.06 6.00 9.78 10.7
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.395 1.005 1.09 1.08 PAI Platinum Asia ................ 1.09 - 1196 1.08 1.09 10.00 f 1.43 1.02 9.17 14.32 7.6
1.035 .817 .925 .92 CBC CBG Capital ................. .92 +1 124 .92 .975 3.10 f 3.07 .95 3.37 9.52 9.7 2.16 1.665 1.765 1.72 PMC Platinum Capital............. 1.72 -2.5 640 1.715 1.73 10.00 f 1.77 1.49 5.81 17.66 9.7
1.015 .86 .91 .905 CYA Century Aust................. .91 +.5 741 .905 .91 4.09 f 1.92 .99 4.49 7.87 11.6 1.12 .952 1.03 1.01 PL8 Plato Inc Max ................ 1.02 -.5 3588 1.015 1.02 -f - 1.03 - 6.40 15.9
.97 .820 .84 .835 CAM Clime Capital ................ .84 - 948 .84 .85 5.00 f 1.77 .87 5.95 8.85 9.5 .01 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 - - CAMG covm3wu ................... .99 - - .985 .99 - - - - - -
1.305 1.15 1.195 1.185 CLF Concentrated Leaders...... 1.185 -2.5 310 1.18 1.20 6.00 f .43 1.18 5.06 2.58 45.9 1.375 .98 1.06 1.045 PAF PM Capital Asian ............ 1.06 -1 439 1.035 1.06 4.50 f 1.76 1.04 4.25 7.92 13.4
1.00 .75 .80 .77 CIE Contango Income........... .80 +1.5 403 .775 .80 6.55 p .44 .87 8.19 2.85 28.1 1.35 1.06 1.145 1.135 PGF PM Capital Global........... 1.14 -.5 5716 1.135 1.14 3.60 f 3.99 1.15 3.16 14.36 7.9
1.335 .96 1.02 1.02 CVF Contrarian Value Fd ......... 1.02 -2.5 10 1.01 1.02 8.50 f 3.55 1.19 8.33 30.20 3.4 1.28 1.02 1.07 1.055 QVE QV Equities .................. 1.07 -.5 941 1.06 1.07 4.20 f .96 1.08 3.93 4.05 26.4
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 1.21 1.21 RYD Ryder Capital ................ 1.21 +1 50 1.21 1.22 3.00 f - 1.28 2.48 -5.61 -
2.29 1.91 - - CD2 Cordish Dixon PEF II ........ 2.29 - - 2.16 2.25 - - 2.17 - 41.34 5.5 .08 .08 - - RYDOA opt dec21 ................... .08 - - .08 .11 - - - - - -
1.72 1.39 1.70 1.70 CD3 Cordish Dixon PEF III ....... 1.70 +1 43 1.70 - - - 1.66 - 13.40 12.7 1.06 .80 - - SNC Sandon Capital Invest ...... .80 - - .815 .855 7.00 f 1.00 .89 8.75 6.97 11.5
4.45 3.73 4.05 4.04 DUI Diversified United Inv ....... 4.04 -1 582 4.04 4.05 15.00 f 1.10 3.55 3.71 16.50 24.5 2.09 1.65 1.74 1.725 SEC Spheria Emerging Co ....... 1.725 -1.5 62 1.725 1.73 -f - 2.00 - 15.70 11.0
3.69 3.11 3.39 3.31 DJW Djerriwarrh ................... 3.31 -6 1927 3.31 3.38 20.00 f .71 3.04 6.04 14.27 23.2 .29 .24 - - SVS Sunvest ...................... .25 - - .25 - - - .36 - -12.14 -
1.57 1.012 1.375 1.35 D2O Duxton Water................ 1.375 +.5 671 1.37 1.44 -p - 1.37 - 3.28 41.9 1.54 1.23 1.265 1.242 TGG Templeton Global ........... 1.242 -1.3 701 1.245 1.26 4.50 f .36 1.33 3.62 1.60 77.6
1.63 1.49 1.50 1.50 EFF Evans P Aus Flagship....... 1.50 +1 125 1.50 1.56 - - - - - - .75 .595 .62 .62 TOP Thorney Opp ................ .62 +.5 200 .615 .63 1.50 f 3.96 .69 2.42 5.94 10.4
2.29 1.70 1.88 1.88 EGD Evans P Gl Disrupt .......... 1.88 +3 25 1.86 1.91 - - 1.81 - 55.13 3.4 .35 .185 .21 .205 TEK Thorney Tech ................ .21 - 1998 .205 .21 - - .25 - 2.30 9.1
1.165 .94 .985 .985 EAI Ellerston Asian Inv........... .985 +.5 198 .985 .99 1.00 f 8.69 1.05 1.02 8.69 11.3 2.63 2.38 2.50 2.49 TGF Tribeca Global ............... 2.50 +5 78 2.47 2.50 - - - - - -
.13 .001 - - EAIO opt feb19.................... .001 - - .001 .005 - - - - - - 1.055 .88 .90 .895 URB URB Invest................... .895 -1.5 229 .895 .90 -f - 1.06 - 2.96 30.2
1.17 .925 .935 .925 EGI Ellerston Global Inv ......... .925 -1 958 .925 .93 3.00 f 3.70 1.01 3.24 11.10 8.3 2.59 2.00 2.30 2.26 VG1 VGI Partners Global......... 2.26 - 1777 2.26 2.27 - - 2.24 - 16.93 13.3
2.17 1.41 - - EGF Evans P Gl Flagship......... 1.45 - - 1.45 1.455 52.77 .37 1.48 36.39 19.68 7.4 1.17 .98 .995 .99 WAA WAM Active.................. .99 +1 583 .99 1.00 5.70 f 1.49 1.01 5.76 8.51 11.6
1.275 1.02 1.10 1.10 EAF Evans P Asia................. 1.10 +3 655 1.10 1.12 - - - - - - 2.52 2.01 2.17 2.11 WAM WAM Capital................. 2.13 -3 7647 2.13 2.14 15.50 f 1.25 1.80 7.28 19.30 11.0
1.20 .91 - - FPP Fat Prophets Gl PF .......... .91 - - .92 .94 - - 1.08 - 7.42 12.3 2.21 1.85 2.02 2.01 WGB WAM Global ................. 2.01 -1 963 2.00 2.01 - - - - - -
1.24 .805 .83 .815 FPC Fat Prophets Gl Cont ....... .815 +.5 63 .815 .83 - - .96 - 2.70 30.2 1.25 1.015 1.09 1.085 WLE WAM Leaders ............... 1.09 +.5 4594 1.085 1.09 5.00 f 2.50 1.10 4.59 12.49 8.7
1.82 1.58 - - FSI Flagship Invest .............. 1.69 - - 1.66 1.68 7.75 f .28 1.75 4.59 2.20 76.8 1.57 1.19 1.31 1.29 WMI WAM Microcap.............. 1.295 +.5 518 1.295 1.30 -f - 1.19 - 28.27 4.6
2.104 1.30 ▼ 1.41 1.30 FOR Forager Aust Shs Fnd....... 1.41 +2 1561 1.32 1.405 - - 1.62 - 11.19 12.6 1.71 1.30 1.38 1.36 WAX WAM Research.............. 1.37 -1 1976 1.37 1.375 9.50 f 1.22 1.10 6.93 11.58 11.8
1.355 1.135 1.185 1.17 FGX Future Generation Inv....... 1.18 +1 1205 1.18 1.185 4.50 f 1.14 1.13 3.81 5.13 23.0 .875 .76 .855 .85 WMK Watermark Fund ............ .855 +1 845 .855 .86 2.50 f - .90 2.92 -2.37 -
1.47 1.145 1.35 1.33 FGG Future Gen Global Inv....... 1.35 +4 1783 1.34 1.35 1.00 f 3.74 1.24 .74 3.74 36.1 1.14 .955 1.035 1.025 WQG WCM Global Growth........ 1.035 - 394 1.025 1.035 - - 1.15 - 12.00 8.6
1.17 .83 .85 .835 GC1 Glennon Small Comp ....... .84 +1 265 .845 .87 4.00 f 4.96 .92 4.76 19.84 4.2 .033 .002 - - WQGO opt jun19 .................... .006 - - .006 .008 - - - - - -
2.40 1.97 2.00 2.00 GFL Global Masters Fund ....... 2.00 - 25 2.00 2.03 - - 2.04 - -1.26 - 1.21 .99 1.065 1.06 WIC Westoz Inv ................... 1.06 -.5 336 1.06 1.065 6.00 f 3.87 1.14 5.66 23.20 4.6
1.165 1.01 1.045 1.04 GVF Global Value Fnd ............ 1.045 +1.5 299 1.03 1.045 6.30 p 1.11 1.05 6.03 6.98 15.0 .125 .02 - - WICOC opt aug19 ................... .02 - - .012 .03 - - - - - -
2.04 1.94 2.01 2.01 GCI Gryphon Capital............. 2.01 -1 26 2.01 2.02 - - - - - - 4.81 4.10 4.32 4.28 WHF Whitefield .................... 4.28 -2 1508 4.28 4.32 18.75 f .95 4.27 4.38 17.90 23.9
.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 - - IBC Ironbark Capital ............. .495 - - .495 .50 2.70 f .61 .54 5.45 1.66 29.8 107.00 99.26 - - WHFPB cpvm6qu.................... 100.601 - - 100.80 101.25 700.00 f - - 6.96 - -
.83 .725 .735 .73 KAT Katana Capital............... .735 - 150 .72 .75 3.00 f 4.37 .88 4.08 13.10 5.6 1.00 .85 .995 .99 WGF Watermark Gl Fd ............ .995 -.5 5079 .995 1.00 -p - 1.04 - -2.78 -
2.09 1.27 1.515 1.46 LSF L1 Long Short Fund......... 1.47 -3 3210 1.47 1.475 - - - - - - .465 .28 .35 .35 ZER Zeta Res ..................... .35 - 65 .35 .38 - - .39 - 20.30 1.7
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, JANUARY 17, 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 Spark Infrastructure Last Sale Price $2.36

SKIJOE 1.78 14/04/20 1:1 .575 .585 .575 +11 50
CSL Last Sale Price $196.38
CSLKOC 157.61 31/12/29 1:1 38.76 38.77 37.50 -183 2
Wisetech Global Last Sale Price $19.33
WTCKOC 12.56 31/12/29 1:1 6.77 6.78 7.32 -1 5
Future Gen Global Inv Last Sale Price $1.35
FGGJOA 0.68 17/08/22 1:1 .66 .67 .66 +4.5 170
ANZ Banking Grp Last Sale Price $25.94 Santos Last Sale Price $6.03 Crown Resorts Last Sale Price $12.02 Flight Centre Travel Last Sale Price $43.83
ANZWOC 27.00 20/06/19 4:1 .27
C’wlth Bank of Aust Last Sale Price $72.77
.275 .27 +4.5 500 STOIOB 4.00 22/11/19
SPDR 200 Fund Last Sale Price $54.50
1:1 2.39 2.40 2.44 - 80 CWNKOA 10.14 31/12/29
Cleanaway Waste Last Sale Price $1.83
1:1 1.87 1.88 1.88 +10 126 Barrier Put Warrants FLTJOA 34.78 30/11/23 1:1 9.04
Fortescue Metals Grp Last Sale Price $4.55
9.05 8.82 -25 3
CBAWOD 76.00 20/06/19 5:1 .55 .555 .555 +3 573 STWJOE 42.69 14/04/20 1:1 11.81 11.82 11.82 +60 20
The A2 Milk Company Last Sale Price $11.84
CWYKOB 1.03 31/12/29 1:1 .79 .80 .785 +4.5 55 A2MKOU 12.93 17/01/19 1:1 1.905 - 1.905 - 25 FMGJOE 2.65 17/08/22 1:1 1.895 1.905 1.875 -6 100
Macq Grp Last Sale Price $117.18 Vngd Aust Shares Last Sale Price $74.02 CWYKOD 1.19 31/12/29 1:1 .635 .645 .64 +1 200 A2MKOT 14.04 31/12/29 1:1 2.19 2.20 2.23 -37 100
MQGWOD 126.00 20/06/19 5:1 .91 .915 .935 +9.5 55 BetaShares DivHarv Last Sale Price $14.50
VASSOA 33.48 15/06/20 1:1 41.28 41.29 41.30 +84 1 Evolution Min Last Sale Price $3.85 A2MKOS 17.08 31/12/29 1:1 5.24 5.25 5.30 -154 385 HVSJOA 12.63 17/08/22 1:1 1.84 1.88 1.87 +21 25
Rio Tinto Last Sale Price $80.40 WAM Capital Last Sale Price $2.13 EVNKOC 2.49 31/12/29 1:1 1.355 1.365 1.38 +8.5 57 AGL Energy Last Sale Price $20.70
RIOWOD 83.00 20/06/19 5:1 .92 .925 .93 -2.5 50 Iluka Res Last Sale Price $7.60
WAMJOA 1.36 15/03/23 1:1 .76 .77 .76 +6.5 400 FlexiGroup Last Sale Price $1.30 AGLKOT 25.12 31/12/29 1:1 4.41 4.42 4.44 +41 33 ILUJOP 5.22 30/05/19 1:1 2.37 2.38 2.39 +23 140
Westpac Banking Last Sale Price $26.07 FXLKOD 1.14 31/12/29 1:1 .155 .165 .17 +1.5 70 ANZ Banking Grp Last Sale Price $25.94
Equity Put Warrants WBCIOL 25.00 17/05/19 1:1
SPDR Glb Dividend Last Sale Price $18.44
3.06 3.07 3.12 +16 3 Independence Grp Last Sale Price $3.97
IGOKOC 2.44 31/12/29 1:1 1.52 1.53 1.55 -3 10
ANZLOW
ANZLOP
27.70 31/12/29
28.88 31/12/29
1:1
1:1
2.31
3.48
2.32
3.49
2.30 -70
3.44 +219.5
89
30
Integrated Research Last Sale Price $2.30
IRIJOA
IRIJOB
0.84 30/11/23
1.05 30/11/23
1:1 1.455 1.465 1.465
1:1 1.245 1.255 1.255
+11
+3
75
475
Westpac Banking Last Sale Price $26.07
WBCWOR 26.00 20/06/19 4:1 .54 .545 .545 - 160 WDISO1 8.06 14/07/22 1:1 10.36 10.39 10.38 +63 3 Iluka Res Last Sale Price $7.60 C’wlth Bank of Aust Last Sale Price $72.77 James Hardie Ind Last Sale Price $15.00
WorleyParsons Last Sale Price $13.60 ILUKOC 6.02 31/12/29 1:1 1.57 1.58 1.465 +9 65 CBAXOR 76.00 27/06/19 4:1 1.09 1.10 1.03 -8 200
CBALOS 73.01 31/12/29 1:1 1.50 1.515 1.825 -42.5 25 JHXJOM 12.95 20/01/21 1:1 2.05 2.06 2.09 +13 10
Equity Installment Warrants WORJOW 9.09 14/07/22
Woodside Pet Last Sale Price $33.74
1:1 4.50 4.51 4.52 +9 130 InvoCare Last Sale Price $11.00
IVCKOA 8.26 31/12/29 1:1 2.74 2.75 2.81 +14 3
CBALOQ
CBALOT
74.80
77.14
31/12/29
31/12/29
1:1 3.52 3.53 3.52 -49
1:1 5.86 5.87 5.85 -62
17
93
Lendlease Grp Last Sale Price $11.91
LLCJOA 9.71 17/08/22 1:1 2.19 2.20 2.19 +26 50
AGL Energy Last Sale Price $20.70 WPLIOA 19.50 18/10/19 1:1 15.35 15.36 15.37 +22 13 Janus Henderson Last Sale Price $30.03 CBAKOT 77.93 31/12/29 1:1 5.15 5.16 5.06 -51 135
AGLJOQ 15.55 30/05/19 1:1 5.15 5.16 5.17 +140 40 JHGKOA 16.15 31/12/29 1:1 13.88 13.89 13.96 +186 1 CBAKOX 83.57 31/12/29 1:1 10.79 10.80 10.75 -11 5 National Aust Bank Last Sale Price $24.81
Ymax Beta Aus20 NABJOI 16.98 14/04/20 1:1 7.82 7.83 7.80 +4 8
Afterpay Touch Last Sale Price $14.25 YM1JOJ 7.06 15/03/23 1:1 1.04 1.06 1.06 +12.5 50 Lendlease Grp Last Sale Price $11.91 Fortescue Metals Grp Last Sale Price $4.55
APTJOW 7.47 20/07/23 1:1 6.77 6.78 6.81 +145 10 LLCKOG 10.11 31/12/29 1:1 1.79 1.80 1.80 -10.5 20 FMGKOV 6.08 31/12/29 1:1 1.525 1.535 1.59 +4.5 100 The Star Entertain Last Sale Price $4.34
APTJOY 9.34 20/07/23 1:1
Argo Invest Last Sale Price $7.71
4.90 4.91 5.02 +89 65
Barrier Call Warrants Macq Grp Last Sale Price $117.18
MQGKOG 77.64 31/12/29 1:1 39.53 39.54 40.13 +478 3
Currency Warrant AUS/USD
FXUKOW 0.75 31/12/29 100:1 5.17 5.25 5.05 +53 90
SGRJOA 3.63 18/11/21 1:1 .70
Spark Infrastructure Last Sale Price $2.36
.71 .70 -20 950
ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 - 30 The A2 Milk Company Last Sale Price $11.84 MQGMOA 83.51 31/12/29 1:1 33.66 33.67 34.28 +159 3 FXUMOS 0.76 31/12/29 100:1 6.81 6.89 6.64 +57 50 SKIJOE 1.78 14/04/20 1:1 .575 .585 .575 +11 50
Alumina Last Sale Price $2.36 A2MKOH 6.69 31/12/29 1:1 5.15 5.16 5.14 +39 100 MQGKOL 88.16 31/12/29 1:1 29.02 29.03 29.36 +500 1 SPDR 200 Fund Last Sale Price $54.50
Independence Grp Last Sale Price $3.97
AWCJOW 1.78 20/07/23 1:1 .575 .585 .565 +7.5 140 Aristocrat Leisure Last Sale Price $23.53 MQGLOA 111.34 31/12/29 1:1 8.33 8.34 8.52 -22 10 IGOKOT 6.56 31/12/29 1:1 2.59 2.60 2.55 - 5 STWJOE 42.69 14/04/20 1:1 11.81 11.82 11.82 +60 20
AWCJOA 1.55 30/11/23 1:1 .80 .81 .81 +6.5 400 ALLKOE 18.63 31/12/29 1:1 4.89 4.90 4.91 +41 95 Mayne Pharma Last Sale Price $0.80 Janus Henderson Last Sale Price $30.03 WAM Capital Last Sale Price $2.13
Bendigo&Adelaide Bk Last Sale Price $11.14 Altium Last Sale Price $23.59 MYXKOB 0.54 31/12/29 1:1 .25 .26 .26 +1 77 JHGKOQ 34.06 31/12/29 1:1 4.02 4.03 4.10 -36 100 WAMJOA 1.36 15/03/23 1:1 .76 .77 .76 +6.5 400
BENJOP 8.41 30/05/19 1:1 2.73 2.74 2.74 +20 50 ALUKOA 12.96 31/12/29 1:1 10.63 10.64 10.41 +18 10 National Aust Bank Last Sale Price $24.81 Macq Grp Last Sale Price $117.18 SPDR Glb Dividend Last Sale Price $18.44
BHP Grp Last Sale Price $32.87 AMP Last Sale Price $2.62 NABLOC 24.43 31/12/29 1:1 .975 .985 .96 -11 140 MQGLOX 123.48 31/12/29 1:1 7.00 8.54 8.52 -148 15 WDISO1 8.06 14/07/22 1:1 10.36 10.39 10.38 +63 3
BHPISX 32.58 27/03/19 1:1 2.36 - 2.35 -16 37 AMPKOA 2.21 31/12/29 1:1 .40 .41 .42 +5 120 Newcrest Min Last Sale Price $23.70
BHPJOJ 24.01 15/03/23 1:1 8.86 8.87 8.89 +5 10 Newcrest Min Last Sale Price $23.70 WorleyParsons Last Sale Price $13.60
Aveo Grp Last Sale Price $1.59 NCMLOC 20.69 31/12/29 1:1 4.01 4.03 3.91 +21 30 NCMMOP 28.08 31/12/29 1:1 4.38 4.39 4.37 -43 35 WORJOW 9.09 14/07/22 1:1 4.50 4.51 4.52 +9 130
BlueScope Steel Last Sale Price $12.11 AOGKOA 0.99 31/12/29 1:1 .60 .61 .615 +1.5 50 Nufarm Last Sale Price $6.33 Northern Star Last Sale Price $9.37
BSLIOL 12.50 17/05/19 1:1 1.475 1.485 1.46 +8 160 Ymax Beta Aus20
Afterpay Touch Last Sale Price $14.25 NUFKOA 5.04 31/12/29 1:1 1.285 1.295 1.285 +2 30 NSTKOT 12.57 31/12/29 1:1 3.19 3.20 3.10 +23 2 YM1JOJ 7.06 15/03/23 1:1 1.04 1.06 1.06 +12.5 50
CSL Last Sale Price $196.38 APTKOH 8.77 31/12/29 1:1 5.48 5.49 5.52 +43 44 Navitas Last Sale Price $5.60 Perpetual Last Sale Price $32.98
CSLISX 189.35 27/03/19 1:1 15.68 15.72 15.02 +62 4
Evolution Min Last Sale Price $3.85
EVNJOA 1.76 17/08/22 1:1 2.08 2.09 2.14 +18 200
Appen Last Sale Price $14.85
APXKOE 8.34 31/12/29 1:1 6.51 6.52 6.60 +207 5
NVTKOA 4.13 31/12/29
Qantas Airways Last Sale Price $6.05
1:1 1.46 1.47 1.47 +9 20 PPTKOS 43.87 31/12/29 1:1 10.89 10.90 10.93
Rio Tinto Last Sale Price $80.40
- 4
Index Barrier Call Warrants
Alumina Last Sale Price $2.36 QANKOA 5.14 31/12/29 1:1 .90 .91 .87 -4 150 RIOLOV 83.55 31/12/29 1:1 4.94 4.95 5.10 -61 7 DJIA MINI E-CBOT
Future Gen Global Inv Last Sale Price $1.35 AWCKOC 0.79 31/12/29 1:1 1.565 1.575 1.55 +12.5 5 DJXKOB 23110.59 31/12/29 .01:1 13.64 13.66 13.50 -418 20
AWCKOD 1.85 31/12/29 1:1 .505 .515 .51 +3 300 Ramsay Health Care Last Sale Price $57.81 Super Retail Grp Last Sale Price $6.60
FGGJOA 0.68 17/08/22 1:1 .66 .67 .66 +4.5 170 RHCKOB 44.79 31/12/29 1:1 13.02 13.03 13.10 -23 3 SULKOQ 8.39 31/12/29 1:1 1.785 1.795 1.795 +5.5 20 NIK 225 Futures Sgx
Flight Centre Travel Last Sale Price $43.83 Bellamys Aust Last Sale Price $7.51 Rio Tinto Last Sale Price $80.40 Westpac Banking Last Sale Price $26.07 NI2KOA 18963.85 31/12/29 .10:1 1.81 1.83 1.83 +3 200
FLTJOA 34.78 30/11/23 1:1 9.04 9.05 8.82 -25 3 BALKOA 4.64 31/12/29 1:1 2.87 2.88 2.75 +10 25 RIOKOB 69.78 31/12/29 1:1 10.61 10.62 10.69 +89 10 WBCLOP 27.63 31/12/29 1:1 2.16 2.17 2.06 -18 40 S&P/ASX 200 Last Value 5850.1
BALKOF 5.28 31/12/29 1:1 2.23 2.24 2.27 +22 164 RIOLOG 70.94 31/12/29 1:1 10.96 10.97 10.95 +42 10 WBCKOT 29.48 31/12/29 1:1 3.41 3.42 3.29 -29 3 XJOKON 5019.82 31/12/29 .01:1 7.71 7.73 7.60 +51 30
Fortescue Metals Grp Last Sale Price $4.55
FMGIOL 3.50 17/05/19 1:1 1.215 1.225 1.225 +6.5 20 BHP Grp Last Sale Price $32.87 South32 Last Sale Price $3.45 Whitehaven Coal Last Sale Price $4.71 XJOMOL 5068.89 31/12/29 .01:1 7.22 7.24 7.24 +40 3
FMGISW 2.70 07/06/19 1:1 1.92 1.93 1.95 -2.5 50 BHPXOC 27.70 27/06/19 2:1 2.88 2.89 2.97 +9 69 S32KOD 2.54 31/12/29 1:1 .905 .915 .915 +13 350 WHCKOS 7.26 31/12/29 1:1 2.55 2.56 2.56 +8 3 XJOKOD 5325.19 31/12/29 .01:1 4.65 4.67 4.60 +7 91
FMGJOE 2.65 17/08/22 1:1 1.895 1.905 1.875 -6 100 BHPKOJ 26.65 31/12/29 1:1 6.21 6.22 6.20 -1 210 XJOKOE 5423.05 31/12/29 .01:1 3.67 3.69 3.67 +19 722
BHPKOC 29.13 31/12/29 1:1 3.74 3.75 3.79 +7 100 Saracen Min Last Sale Price $2.89 Woodside Pet Last Sale Price $33.74 XJOLOB 5534.48 31/12/29 .01:1 3.56 3.58 3.63 +37 200
BetaShares DivHarv Last Sale Price $14.50 BHPLOE 31.14 31/12/29 1:1 2.47 2.48 2.51 +2 173 SARKOE 2.46 31/12/29 1:1 .425 .435 .465 +1.5 140 WPLKOU 39.16 31/12/29 1:1 5.41 5.42 5.35 +145 20
HVSJOA 12.63 17/08/22 1:1 1.84 1.88 1.87 +21 25
Iluka Res Last Sale Price $7.60
ILUJOP 5.22 30/05/19 1:1 2.37 2.38 2.39 +23 140
Bingo Ind Last Sale Price $2.14
BINKOF 1.78 31/12/29
Boral Last Sale Price $5.14
1:1 .345 .355 .395 - 200
SpeedCast Intl Last Sale Price $2.94
SDAKOA 2.11 31/12/29
Technology One Last Sale Price $6.60
1:1 .825 .835 .835 -4.5 450 Barrier Installment Warrants Index Barrier Put Warrants
DJIA MINI E-CBOT
Integrated Research Last Sale Price $2.30 AGL Energy Last Sale Price $20.70 DJXMOU 27974.81 31/12/29 .01:1 54.37 54.39 53.82 -818 1
BLDKOD 4.14 31/12/29 1:1 .995 1.005 1.025 +18.5 55 TNEKOB 5.32 31/12/29 1:1 1.275 1.285 1.385 -61 25 AGLJOQ 15.55 30/05/19 1:1 5.15 5.16 5.17 +140 40
IRIJOA 0.84 30/11/23 1:1 1.455 1.465 1.465 +11 75 Hang Seng IDX Futures
IRIJOB 1.05 30/11/23 1:1 1.245 1.255 1.255 +3 475 Beach Energy Last Sale Price $1.66 Westpac Banking Last Sale Price $26.07 Afterpay Touch Last Sale Price $14.25
BPTKOB 0.93 31/12/29 1:1 .725 .735 .74 +4 39 WBCKOB 18.74 31/12/29 1:1 7.33 7.34 7.51 +26 1 HSXKOQ 29233.81 31/12/29 .01:1 4.03 4.05 4.06 - 25
APTJOW 7.47 20/07/23 1:1 6.77 6.78 6.81 +145 10
James Hardie Ind Last Sale Price $15.00 WBCKOF 22.03 31/12/29 1:1 4.03 4.04 4.10 +32 11 APTJOY 9.34 20/07/23 1:1 4.90 4.91 5.02 +89 65 Nasdaq 100 E-MINI
JHXJOM 12.95 20/01/21 1:1 2.05 2.06 2.09 +13 10 BlueScope Steel Last Sale Price $12.11 WBCKOC 22.14 31/12/29 1:1 3.93 3.94 4.09 +24 12
BSLKOE 9.09 31/12/29 1:1 3.02 3.03 3.04 +24 30 Argo Invest Last Sale Price $7.71 NDXMOY 7314.51 31/12/29 .01:1 9.29 9.30 9.30 +60 30
Lendlease Grp Last Sale Price $11.91 WBCKOM 24.27 31/12/29 1:1 1.79 1.80 1.925 +39.5 97
LLCJOA 9.71 17/08/22 1:1 2.19 2.20 2.19 +26 50 Carsales.com Last Sale Price $11.77 WBCLOB 24.29 31/12/29 1:1 2.38 2.39 2.43 +11 65 ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 - 30 S&P500 EMINI Futures
CARKOB 9.62 31/12/29 1:1 2.14 2.15 2.17 +15 10 Alumina Last Sale Price $2.36 SPFKOQ 2699.16 31/12/29 .01:1 1.015 - 1.015 -19 264
Macq Grp Last Sale Price $117.18 Webjet Last Sale Price $11.92
C’wlth Bank of Aust Last Sale Price $72.77 WEBKOE 8.27 31/12/29 1:1 3.65 3.66 3.75 +77 25 AWCJOW 1.78 20/07/23 1:1 .575 .585 .565 +7.5 140 S&P/ASX 200 Last Value 5850.1
MQGISX 113.95 30/05/19 1:1 12.40 12.41 12.31 +63 10 AWCJOA 1.55 30/11/23 1:1 .80 .81 .81 +6.5 400 XJOLOX 5901.45 31/12/29 .01:1 2.09 2.11 2.07 -30 88
CBAKOK 63.19 31/12/29 1:1 9.57 9.58 9.63 +41 1
National Aust Bank Last Sale Price $24.81 CBAKOL 65.29 31/12/29 1:1 7.47 7.48 7.56 +15 8 WorleyParsons Last Sale Price $13.60 Bendigo&Adelaide Bk Last Sale Price $11.14 XJOLOZ 6000.97 31/12/29 .01:1 3.08 3.10 3.10 -50 25
NABJOI 16.98 14/04/20 1:1 7.82 7.83 7.80 +4 8 CBALOI 68.51 31/12/29 1:1 5.75 5.76 5.75 +47 120 WORKOA 9.72 31/12/29 1:1 3.88 3.89 3.80 +40 100 XJOQOX 6015.18 31/12/29 .01:1 2.23 2.25 2.23 -24 53
BENJOP 8.41 30/05/19 1:1 2.73 2.74 2.74 +20 50
QBE Insurance Grp Last Sale Price $10.93 Charter Hall Grp Last Sale Price $7.47 Woodside Pet Last Sale Price $33.74 BHP Grp Last Sale Price $32.87
XJOQOW 6078.32 31/12/29 .01:1 2.86 2.88 2.83 -19 623
QBEIOL 8.00 17/05/19 1:1 3.17 3.18 3.14 +74 20 CHCKOB 5.43 31/12/29 1:1 2.04 2.05 2.08 +51 20 WPLBOA 0.00 20/06/19 1:1 37.51 37.52 37.65 +297 1 XJOQOV 6184.76 31/12/29 .01:1 3.92 3.94 3.88 -42 54
WPLKOC 26.48 31/12/29 1:1 7.26 7.27 7.40 +42 5 BHPJOJ 24.01 15/03/23 1:1 8.86 8.87 8.89 +5 10 XJOKOR 6274.04 31/12/29 .01:1 4.82 4.84 5.00 - 200
The Star Entertain Last Sale Price $4.34 Coles Grp Last Sale Price $12.08 WPLKOH 28.48 31/12/29 1:1 5.26 5.27 5.40 +40 85 Evolution Min Last Sale Price $3.85 XJOMOW 6380.93 31/12/29 .01:1 5.88 5.90 6.05 -20 17
SGRJOA 3.63 18/11/21 1:1 .70 .71 .70 -20 950 COLKOA 9.14 31/12/29 1:1 2.94 2.95 2.77 +17 30 WPLLOH 32.42 31/12/29 1:1 2.41 2.42 2.34 -307 60 EVNJOA 1.76 17/08/22 1:1 2.08 2.09 2.14 +18 200 XJOKOS 6436.35 31/12/29 .01:1 6.91 6.46 6.46 -16 55
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, JANUARY 17, 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
Jun 21 64.00 6.29 7.05 40 55 17.50 -.17 3.57
CALL OPTIONS Coles Grp Last Sale Price $12.08
Jan 19
Feb 19
12.25
11.50
.10
.75
.30
.58
30 140 26.20 .37
35 33 25.70 .77
39.66
14.27
Oil Search Last Sale Price $7.64
Jan 19
Feb 19
0.01
0.01
7.63
7.64
7.40
-
110
125
110
-
-
-
-
- 1.99
-
WorleyParsons Last Sale Price $13.60
Jan 19
Jan 19
13.32
13.57
.48
.33
.42
.28
30
40
65
140
43.00
41.20
.65 67.10
.53 98.97
Jun 21
Jun 21
66.00 7.15
68.00 8.10
7.65
8.80 40
2 10 17.00 -.20 4.06
70 16.40 -.26 4.60
AGL Energy Last Sale Price $20.70 Feb 19 12.00 .41 .32 800 4950 24.20 .58 28.12 Mar 19 8.25 .12 .12 300 370 25.80 .30 8.07 Feb 19 14.06 .50 .54 40 100 40.70 .44 37.28 Coca-Cola Amatil Last Sale Price $8.23
Jan 19 20.00 .80 .74 20 1229 29.00 .82 20.94 Feb 19 12.25 .28 .25 10 - 23.60 .47 23.92 Jun 19 8.00 .34 .33 40 40 25.00 .48 10.03 May 19 16.50 .27 .27 200 - 33.40 .23 5.31 Jan 19 8.00 .05 .06 50 436 30.30 -.24 27.72
Feb 19 19.00 1.77 1.80 10 524 20.90 .93 3.67 Mar 19 12.26 .41 .26 40 25 22.40 .50 17.66 Dec 19 9.50 .17 .17 189 - 24.30 .28 2.48
Feb 19 20.51 .34 .39 20 150 20.60 .60 7.59 May 19 12.75 .34 .26 200 - 19.70 .41 7.78 Woolworths Grp Last Sale Price $30.04 Cimic Grp Last Sale Price $44.94
Mar 19 20.00 1.03 1.02 33 813 21.80 .70 8.32
OZ Min Last Sale Price $9.01 Jan 19 28.40 1.66 1.62 1 282 22.70 .97 3.04 Jan 19 43.50 .21 .24 330 30 29.50 -.20 21.83
Mar 19 21.00 .49 .48 220 271 21.30 .50 12.17 Computershare Last Sale Price $18.05 Mar 19 9.50 .28 .24 35 390 31.30 .41 15.69 Feb 19 30.39 .48 .41 10 91 16.60 .46 16.20 Jan 19 46.00 1.31 - 50 50 26.40 -.73 25.89
Jan 19 18.50 .09 .08 100 150 24.50 .25 21.49 Mar 19 9.75 .20 .18 50 835 31.20 .33 11.41 Feb 19 30.89 .29 .28 10 3509 16.10 .34 9.79 Feb 19 44.50 1.42 - 50 - 30.00 -.42 32.04
Mar 19 21.50 .32 .28 100 450 21.10 .40 7.82 Apr 19 9.75 .27 .24 300 - 31.00 .37 11.07
Apr 19 21.00 .56 .54 33 300 20.60 .52 10.09 Apr 19 19.50 .35 .31 250 450 24.30 .33 7.30 Mar 19 27.40 2.75 2.75 50 630 17.30 .92 1.97
Mar 19 30.89 .40 .36 70 335 15.60 .42 6.85
CSL Last Sale Price $196.38
Jun 19 20.51 .91 1.24 35 110 19.00 .63 7.84 CSL Last Sale Price $196.38 Qantas Airways Last Sale Price $6.05 Jan 19 166.01 - 2.60 3 38 34.60 - 60.41
Dec 19 22.50 .61 - 35 - 19.80 .48 3.19 Jan 19 0.01 196.43 197.87 150 1603 - - 1.28 Jan 19 5.75 .33 .31 100 659 39.40 .84 22.62 Mar 19 31.39 .26 .20 4 217 15.40 .33 4.45 Jan 19 180.00 .06 .15 410 1117 31.10 -.02 1.39
Jan 19 130.01 66.41 67.20 5 5 94.70 1.00 .93 Feb 19 6.25 .14 .13 1000 1050 29.70 .40 24.30 Sep 19 31.40 .72 .70 10 - 14.70 .51 3.48 Jan 19 182.01 .11 .25 580 926 30.30 -.03 2.56
Amcor Last Sale Price $13.36 Jan 19 180.00 16.58 15.40 10 148 35.80 .96 4.65 Mar 19 6.25 .18 .17 10 940 27.10 .45 15.72
Apr 19 14.00 .12 .12 20 1325 14.70 .35 3.38 Woodside Pet Last Sale Price $33.74 Jan 19 184.00 .17 .24 150 1102 29.30 -.05 3.95
Jun 19 14.01 .20 .21 10 115 14.40 .43 3.46 Jan 19 184.00 12.70 12.30 10 397 32.10 .93 7.32 Jun 20 6.00 .74 - 20 - 28.00 .71 7.97 Jan 19 0.01 33.74 33.80 126 680 - - 1.35 Jan 19 184.01 .17 - 260 780 29.30 -.05 4.07
Jan 19 196.00 2.81 3.10 3 978 23.80 .54 56.46 QBE Insurance Grp Last Sale Price $10.93 Jan 19 31.00 2.77 2.70 30 693 33.80 .97 4.06 Jan 19 186.01 .28 .46 580 1220 28.30 -.08 6.51
AMP Last Sale Price $2.62 Jan 19 198.00 1.80 1.90 52 456 23.00 .42 41.94 Feb 19 10.25 .79 .80 100 1200 24.90 .83 9.74 Jan 19 33.00 .95 .66 1000 1659 26.80 .74 29.07 Jan 19 188.01 .44 .49 100 634 27.30 -.12 10.22
Jan 19 2.20 .42 .20 280 15430 78.00 .95 8.71 Jan 19 200.00 1.06 1.80 3 3853 22.30 .29 24.74 Feb 19 10.75 .41 .42 20 505 22.90 .64 21.80 Jan 19 33.01 .95 .96 50 1040 26.80 .74 29.75
Jan 19 2.50 .15 .12 50 3890 52.20 .76 52.24 Jan 19 190.00 .69 .58 200 387 26.30 -.17 16.03
Jan 19 200.01 1.06 .78 30 300 22.30 .29 24.74 Feb 19 11.25 .17 .14 100 850 21.60 .38 15.77 Jan 19 33.50 .61 .63 320 880 25.70 .60 50.03 Jan 19 196.01 2.37 2.44 100 560 23.80 -.46 55.06
Jan 19 2.60 .08 .05 15 4461 46.40 .57 104.48 Feb 19 196.00 6.16 6.00 1 94 23.90 .56 29.82 Feb 19 11.26 .17 - 15 15 21.60 .37 15.31
Jan 19 2.80 .01 .01 40 983 40.90 .13 15.67 Jan 19 34.00 .35 .37 15 1274 24.80 .43 47.33 Jan 19 208.01 11.74 12.50 17 768 25.90 -.96 2.56
Feb 19 198.00 5.12 5.33 3 130 23.50 .50 26.43 Feb 19 11.50 .10 .06 15 696 21.30 .26 9.28 Jan 19 34.50 .17 .12 232 1421 24.10 .27 23.66 Jan 19 226.01 29.62 28.90 6 6 45.10 -1.00 -
Feb 19 2.60 .14 .13 100 136 40.10 .57 46.44 Feb 19 200.00 4.18 4.05 30 358 23.10 .44 21.61
Feb 19 2.70 .10 .09 50 1307 38.80 .44 36.76 Mar 19 11.00 .41 .37 120 1493 25.70 .54 19.05 Jan 19 35.00 .07 .15 298 1423 23.80 .14 10.14 Feb 19 170.00 .68 1.21 100 48 33.60 -.07 3.51
Feb 19 202.00 3.36 2.19 30 321 22.80 .39 17.35 Mar 19 11.26 .24 .23 30 1310 25.40 .46 11.52 Jan 19 35.50 .03 .03 100 384 23.60 .07 4.06 Feb 19 180.00 1.52 1.43 100 293 29.60 -.15 7.85
Mar 19 2.30 .37 .37 10 20 45.70 .79 9.81 Feb 19 206.00 2.13 2.40 14 147 22.40 .28 11.00
Mar 19 2.60 .17 .11 775 784 41.30 .58 29.43 Mar 19 12.00 .10 .10 10 5158 25.10 .24 4.94 Feb 19 31.50 2.57 2.60 70 267 26.00 .83 9.92 Feb 19 188.00 2.97 3.19 45 26 26.90 -.27 15.33
Feb 19 210.00 1.28 1.95 100 115 22.20 .19 6.61 Apr 19 11.00 .44 .42 50 149 24.80 .55 15.15 Feb 19 32.50 1.79 1.85 5 85 24.70 .73 16.68
Mar 19 2.71 .10 .10 100 576 40.20 .48 20.60 Feb 19 210.01 1.28 1.43 20 175 22.20 .19 6.61 Feb 19 196.00 5.68 5.82 18 391 24.90 -.45 29.35
Apr 19 2.80 .10 .09 460 1430 37.90 .43 14.36 May 19 11.75 .24 .20 400 - 23.20 .38 5.98 Feb 19 34.00 .88 .92 53 1271 23.20 .50 26.29 Feb 19 208.01 13.08 25.90 3 62 23.20 -.78 7.49
Feb 19 220.00 .33 1.92 100 73 22.50 .06 1.70 Dec 19 12.50 .33 .31 100 100 23.00 .40 3.27
Jun 20 3.60 .11 .10 100 - 36.70 .38 2.91 Mar 19 136.01 59.87 60.55 20 5 43.00 .98 - Feb 19 34.50 .65 .57 68 66 22.70 .42 19.53 Mar 19 176.01 2.56 2.46 28 28 28.70 -.16 6.69
Mar 19 162.01 34.88 35.00 10 - 33.70 .93 1.35 Rio Tinto Last Sale Price $80.40 Feb 19 34.51 .65 .59 22 - 22.70 .42 19.38 Mar 19 194.00 7.55 7.80 10 3 24.70 -.40 19.76
Ansell Last Sale Price $22.96 Jan 19 77.00 3.40 - 200 200 45.20 1.00 - Feb 19 35.00 .47 .51 10 571 22.40 .34 14.12 Mar 19 224.01 28.84 27.90 6 4 22.00 -1.00 3.18
Mar 19 23.51 .63 .54 1650 500 23.80 .47 14.11 Mar 19 182.00 18.07 18.00 1 1 27.50 .78 9.66
Mar 19 184.00 16.54 16.50 1 3 27.00 .76 10.89 Jan 19 79.00 1.40 1.34 1050 1027 28.90 1.00 - Feb 19 36.00 .23 .26 11 485 21.90 .20 6.76 Apr 19 196.00 9.58 10.09 19 242 23.90 -.43 18.36
ANZ Banking Grp Last Sale Price $25.94 Mar 19 196.00 8.61 8.37 13 23 24.70 .57 21.54 Jan 19 80.00 .40 .38 598 445 24.30 1.00 - Feb 19 40.50 .01 .01 100 - 24.60 .01 .24 Apr 19 206.01 15.06 - 19 182 22.80 -.62 10.41
Jan 19 25.00 .94 1.03 65 158 20.00 1.00 - Mar 19 198.00 7.58 7.70 4 97 24.40 .53 19.83 Jan 19 81.00 - .01 320 1189 21.70 - 4.54 Mar 19 31.86 2.00 .93 10 680 24.40 .76 1.90
Jan 19 26.00 - .03 80 - 20.00 - 42.21 Jan 19 72.01 8.43 5.00 110 505 36.90 .99 2.27 Mar 19 32.34 2.03 2.05 50 225 24.10 .71 9.60
Caltex Aust Last Sale Price $26.40
Mar 19 200.00 6.60 6.61 30 138 24.20 .49 17.28 Jan 19 26.00 .14 .14 10 350 21.20 -.28 25.06
Jan 19 23.01 2.94 2.89 12 12 31.10 1.00 .88 Apr 19 208.00 4.66 - 19 182 22.90 .38 8.93 Jan 19 75.01 5.47 2.90 6 1086 29.60 .96 4.54 Mar 19 33.34 1.40 .60 250 1675 23.50 .61 15.16
Jan 19 24.00 1.95 1.25 170 701 26.20 .99 1.76 Jan 19 77.01 3.56 3.65 235 876 25.70 .90 9.93 Mar 19 30.00 4.21 4.00 35 4 17.70 -1.00 11.98
May 19 200.00 9.44 8.90 10 - 23.40 .54 13.09 Mar 19 33.35 1.18 1.11 620 843 23.50 .61 12.04
Jan 19 24.50 1.46 1.55 30 626 23.80 .96 3.52 Jan 19 78.01 2.67 2.73 32 806 24.10 .83 15.89 Mar 19 33.85 .96 .86 1000 1915 23.30 .55 14.70 CYBG Last Sale Price $3.33
Jan 19 25.00 .98 .97 143 7851 21.50 .90 7.91 CSR Last Sale Price $2.94 Jan 19 79.00 1.87 1.70 2 2399 22.80 .73 26.67 Mar 19 34.34 .91 1.02 120 355 23.10 .49 13.87 Jan 19 5.00 1.67 1.85 100 300 115.60 -1.00 -
Jan 19 25.50 .56 .63 50 1484 19.80 .75 21.11 Mar 19 3.20 .07 .06 50 - 30.60 .31 12.24 Jan 19 80.00 1.19 .89 225 6824 21.70 .59 44.83 Mar 19 34.35 .78 .80 50 2017 23.10 .49 11.81 Jan 19 5.25 1.92 1.96 100 640 118.10 -1.00 -
Jan 19 26.00 .24 .19 310 3126 18.90 .49 43.09 Caltex Aust Last Sale Price $26.40 Jan 19 80.01 1.19 1.07 450 1736 21.70 .58 45.11 Mar 19 34.83 .72 .73 5 2014 22.90 .44 10.97 Jan 19 5.50 2.17 - 200 200 122.30 -1.00 -
Jan 19 26.50 .08 .04 65 1303 18.80 .22 14.07 Jan 19 0.01 26.38 25.95 30 675 - - - Jan 19 81.00 .68 .62 516 1777 21.00 .42 38.30 Mar 19 34.84 .63 .72 30 264 22.90 .44 9.52 Jan 19 5.75 2.42 - 100 100 129.10 -1.00 -
Jan 19 27.50 .01 .01 55 9626 20.20 .02 .88 Jan 19 26.00 .56 .59 13 63 21.80 .71 27.65 Jan 19 81.01 .67 .40 50 236 21.00 .42 38.02 Mar 19 37.82 .14 .17 250 325 22.80 .16 2.21 Feb 19 5.25 1.92 .50 375 397 66.50 -1.00 -
Jan 19 26.00 .28 - 35 - 15.00 .50 26.73 Feb 19 0.01 26.43 - 50 - - - 1.34 Jan 19 82.00 .34 .31 653 1791 20.50 .26 19.29 Jun 19 34.34 1.47 - 250 72 22.40 .55 9.78 Feb 19 5.50 2.17 .49 375 397 68.50 -1.00 -
Feb 19 25.50 .81 .63 100 4710 16.50 .68 14.27 Apr 19 28.50 .34 .33 25 - 21.80 .31 4.85 Jan 19 82.01 .34 .55 350 750 20.50 .26 19.01 Jun 19 34.84 1.26 - 620 107 22.20 .51 8.41 Mar 19 4.50 1.20 .23 900 900 50.00 -.93 3.86
Feb 19 26.00 .50 .51 73 1575 15.80 .54 19.54 Jan 19 83.00 .15 .14 321 1675 20.30 .14 8.51 Jun 19 37.33 .58 .61 15 128 21.70 .33 3.87 Mar 19 5.25 1.92 2.27 2400 4453 53.00 -1.00 -
Feb 19 26.01 .49 .55 15 134 15.80 .53 19.35 Crown Resorts Last Sale Price $12.02 Jan 19 83.01 .15 .30 50 2 20.30 .14 8.51 Sep 19 37.33 .85 .84 10 207 22.50 .41 3.63
Feb 19 26.50 .28 .28 436 4052 15.10 .38 10.75 Mar 19 12.01 .34 .27 400 65 21.80 .57 14.11 Mar 19 5.26 1.92 - 100 - 53.10 -1.00 -
Jan 19 84.00 .06 .04 100 1234 20.20 .07 3.40 Dec 19 43.79 .28 .28 50 - 21.70 .19 .88 Mar 19 5.50 2.17 - 375 475 54.70 -1.00 -
Feb 19 27.00 .14 .12 105 1313 14.60 .23 5.28 CYBG Last Sale Price $3.33 Jan 19 79.00 2.17 - 1000 - 21.10 .69 23.15
Mar 19 24.00 2.23 2.15 56 100 19.30 .86 5.65 Mar 19 5.51 2.17 - 200 - 54.80 -1.00 -
Jun 19 3.50 .30 .29 100 55 40.40 .52 20.30 Jan 19 81.00 .99 - 1000 - 19.80 .45 29.96 Jun 19 5.01 1.67 - 100 - 42.20 -1.00 -
Mar 19
Mar 19
Mar 19
24.50
24.51
26.50
1.81
1.80
.55
1.06
1.90
.52
170
30
57
1279
2171
-
18.70
18.70
16.40
.81
.81
.46
7.33
7.33
10.80
Flight Centre Travel Last Sale Price $43.83
Jan 19 45.00 .27 .26 10 20 28.40 .27 27.59
Feb 19
Feb 19
73.01
75.00
7.86
6.10
8.00 110 114 26.10 .90 5.93
5.30 30 1108 24.70 .85 8.83
PUT OPTIONS Jun 19
Jun 19
5.25
5.26
1.93
1.91
- 300 300 42.60 -1.00
- 375 - 42.60 -1.00
.34
-
Feb 19 76.00 5.26 2.56 29 115 24.10 .81 10.91 AGL Energy Last Sale Price $20.70 Jun 19 5.51 2.15 - 375 - 43.50 -1.00 -
Mar 19 27.00 .35 .38 20 1976 15.90 .35 7.04 Feb 19 46.00 .88 .87 60 125 31.00 .35 20.36 Feb 19 79.00 3.06 2.48 20 403 22.30 .64 20.93
Mar 19 27.50 .22 .21 200 2250 15.60 .26 4.36 Feb 19 50.00 .15 .15 100 - 29.70 .09 3.59 Jan 19 20.50 .17 .18 60 958 22.70 -.36 37.47 Jun 19 5.76 2.40 - 100 - 44.90 -1.00 -
Feb 19 79.01 3.05 1.86 10 51 22.30 .64 20.93 Sep 19 4.00 .87 - 900 - 41.30 -.64 8.66
Mar 19 28.50 .07 .08 10 1544 15.10 .11 1.39 Fortescue Metals Grp Last Sale Price $4.55 Feb 19 80.00 2.45 2.43 30 207 21.80 .58 25.85 Jan 19 20.51 .17 .18 30 50 22.70 -.37 37.47
Mar 19 30.01 .01 .03 10 760 14.90 .02 .20 Jan 19 4.10 .45 .46 200 400 20.00 1.00 - Feb 19 80.01 2.44 2.27 5 1273 21.80 .57 25.85 Feb 19 20.50 .78 .66 6 110 22.90 -.41 38.20 Sep 19 4.60 1.35 - 2400 - 41.40 -.82 3.68
Apr 19 25.50 1.22 1.23 50 386 17.20 .66 11.31 Jan 19 4.20 .35 .36 400 900 20.00 1.00 - Feb 19 81.00 1.92 1.84 47 1831 21.40 .50 24.15 Mar 19 17.50 .09 .10 10 10 24.50 -.04 2.11 Sep 19 5.26 1.93 - 300 - 42.20 -.99 -
Apr 19 25.51 1.22 1.23 65 70 17.20 .66 11.39 Jan 19 4.50 .05 .07 2990 3260 20.00 1.00 - Feb 19 82.00 1.46 1.45 35 239 21.00 .43 18.41 Jun 19 17.01 .20 .20 50 115 23.90 -.07 2.12 Sep 19 5.51 2.15 - 375 - 43.10 -1.00 -
Apr 19 27.00 .47 .43 24 850 15.60 .39 6.75 Jan 19 4.60 .06 .05 300 3668 30.90 .42 55.15 Feb 19 83.00 1.08 1.10 35 308 20.60 .35 13.68 Jun 19 17.51 .34 .28 20 215 25.70 -.12 3.70 Flight Centre Travel Last Sale Price $43.83
Apr 19 27.50 .31 .27 170 295 15.30 .31 4.50 Jan 19 4.50 .13 .12 100 300 28.40 .61 42.78 Feb 19 84.00 .79 .79 22 258 20.40 .28 9.96 Sep 19 17.51 .23 .57 10 60 15.60 -.05 1.60 Jan 19 43.50 .56 .49 5 - 29.60 -.41 57.77
Jun 19 26.01 .88 .80 280 504 17.20 .60 7.60
Jun 19 27.01 .52 .49 175 525 16.70 .47 4.47
Jan 19 4.60 .07 .10 2700 100 27.70 .45 40.11 Feb 19 85.00 .56 .55 15 250 20.20 .22 7.12 AMP Last Sale Price $2.62 Jan 19 45.00 1.45 3.15 100 257 29.40 -.73 28.63
Jan 19 4.90 .01 .01 100 - 28.10 .10 5.35 Feb 19 87.00 .27 .30 10 345 20.10 .13 3.40 Jan 19 2.60 .04 .21 280 1630 35.00 -.42 69.66 Jan 19 52.01 8.19 9.60 100 115 56.10 -1.00 .52
Jun 19 28.50 .24 .23 200 2324 16.20 .28 2.13 Feb 19 4.30 .33 .38 100 5307 31.60 .75 17.83 Mar 19 75.01 5.19 1.97 8 97 25.10 .78 -
Sep 19 28.01 .52 .51 24 290 16.30 .42 2.89 Feb 19 2.40 .06 .06 1155 555 44.00 -.23 21.28 Feb 19 39.50 .41 .42 10 15 35.50 -.15 9.48
Feb 19 4.50 .20 .14 10 5903 29.10 .59 32.31 Mar 19 78.00 4.29 4.35 3 1082 23.90 .67 12.05 Feb 19 2.50 .08 .09 200 1145 42.80 -.32 30.96 Feb 19 40.00 .48 .47 20 10 34.80 -.17 11.22
Mar 20 29.00 .56 .51 15 - 16.60 .41 1.80 Feb 19 4.51 .19 .18 50 3015 29.00 .58 33.42 Mar 19 79.01 2.85 2.42 48 248 23.60 .63 9.30 Feb 19 2.70 .17 .17 150 295 40.70 -.56 36.76 Mar 19 41.50 1.53 - 100 - 31.70 -.30 18.00
ASX Last Sale Price $63.28 Feb 19 4.71 .10 .15 40 709 27.50 .38 21.17 Mar 19 82.01 1.63 1.57 106 333 22.70 .49 10.39 Feb 19 3.21 .60 .58 105 400 45.10 -.94 3.87 Mar 19 49.51 6.59 - 100 - 29.20 -.83 10.67
Jan 19 63.00 .72 .28 100 710 16.10 .60 31.72 Mar 19 4.20 .43 .53 200 1230 32.10 .76 9.60 Mar 19 84.00 1.37 1.35 30 465 22.30 .39 8.76 Mar 19 2.40 .10 .10 125 3004 34.70 -.24 18.64 Mar 19 54.01 10.72 10.95 5 60 29.10 -1.00 6.39
Jan 19 64.00 .24 .14 100 190 14.80 .31 17.30 Mar 19 4.30 .36 .36 25 1680 31.20 .71 12.43 Mar 19 85.00 1.09 .82 30 916 22.20 .34 6.97 Mar 19 2.61 .18 .39 775 400 30.10 -.44 36.30
Mar 19 4.40 .29 .36 200 1057 30.40 .66 16.38 Mar 19 86.01 .69 .66 25 - 22.10 .30 4.38 Fortescue Metals Grp Last Sale Price $4.55
Alumina Last Sale Price $2.36 Apr 19 4.60 .20 .21 1000 694 28.20 .54 16.95 Apr 19 82.01 2.06 1.92 30 35 22.00 .51 9.62 ANZ Banking Grp Last Sale Price $25.94 Jan 19 4.40 .03 .03 600 1045 33.10 -.22 30.08
Jan 19 2.30 .10 .09 255 2440 46.00 .67 67.66 Jan 19 25.01 .02 .03 30 157 18.10 -.07 3.52 Jan 19 4.81 .27 - 200 3698 30.60 -.91 10.03
Jan 19 2.40 .04 .02 500 3558 40.20 .40 67.66 Apr 19 4.80 .13 .13 1000 - 27.40 .42 10.34 Apr 19 83.00 1.94 1.88 30 - 21.80 .46 9.06
Apr 19 4.81 .12 - 100 - 27.30 .41 9.92 Jun 19 90.01 1.05 .98 11 122 21.10 .29 2.94 Jan 19 25.50 .07 .09 345 1011 16.20 -.21 12.31 Jan 19 4.91 .36 - 921 1121 32.40 -.97 5.01
Feb 19 2.30 .13 .12 120 386 33.30 .64 30.07 Jan 19 26.00 .27 .28 325 2441 16.60 -.52 36.06 Jan 19 5.01 .46 .95 165 415 34.90 -1.00 -
Feb 19 2.40 .07 .09 5 3398 31.60 .47 32.22 May 19 4.50 .29 .29 10 40 28.40 .61 14.67 Regis Res Last Sale Price $4.88
May 19 4.60 .24 .26 200 450 27.90 .56 14.67 Jan 19 26.50 .62 .58 30 1225 17.50 -.81 10.55 Jan 19 5.26 .71 .76 720 1501 44.30 -1.00 -
Feb 19 2.41 .07 .07 500 - 31.50 .46 30.07 Jan 19 4.10 .79 .79 250 250 55.20 .99 4.67 Jan 19 26.00 .31 .32 10 100 14.10 -.50 23.45
Mar 19 2.60 .04 .03 190 150 35.20 .32 7.62 May 19 4.70 .20 .20 200 200 27.50 .51 12.27 Jan 19 4.80 .27 - 140 - 27.30 -.84 10.70
Jun 19 4.81 .18 .18 200 - 26.10 .47 8.91 South32 Last Sale Price $3.45 Feb 19 24.00 .10 .09 50 260 21.60 -.10 3.71 Feb 19 4.50 .14 .13 150 2380 29.40 -.41 30.08
Aurizon Hldgs Last Sale Price $4.39 Jan 19 3.40 .10 .06 120 14400 38.60 .63 66.12 Feb 19 24.50 .14 .14 350 1187 20.00 -.15 5.67 Feb 19 4.71 .24 - 200 1082 28.00 -.62 18.94
Mar 19 4.60 .07 .07 4126 9084 22.20 .38 7.61 Insurance Aust Grp Last Sale Price $7.11 Jan 19 3.41 .10 .07 72 489 38.30 .61 72.74 Feb 19 25.00 .22 .21 220 988 18.60 -.23 8.60 Feb 19 4.81 .32 .25 400 1862 27.90 -.72 12.26
Jan 19 6.92 .23 .20 200 700 28.40 .77 25.67 Jan 19 3.60 .01 .01 3000 10676 33.80 .19 19.84 Feb 19 25.50 .34 .32 411 198 17.40 -.33 13.48
Bendigo&Adelaide Bk Last Sale Price $11.14 Mar 19 7.17 .20 .18 549 3125 22.70 .53 14.82 Feb 19 4.91 .40 - 521 590 28.10 -.80 7.80
Jan 19 11.25 .07 .05 120 830 19.20 .38 30.72 Feb 19 3.20 .30 .30 100 1180 32.80 .80 14.69 Mar 19 25.00 .41 .40 60 7059 18.40 -.27 8.03 Feb 19 5.26 .71 - 720 1765 30.70 -.97 1.11
Feb 19 11.25 .26 .24 30 5 21.70 .49 23.21 Iluka Res Last Sale Price $7.60 Feb 19 3.30 .23 .21 150 866 31.60 .71 22.04 Mar 19 25.01 .40 .40 130 215 18.30 -.27 7.93 Mar 19 4.91 .51 - 165 1017 25.60 -.73 16.38
Feb 19 11.50 .15 .14 9 50 21.10 .36 14.11 Feb 19 7.75 .28 .24 150 42 35.70 .47 36.69 Feb 19 3.40 .16 .13 500 4563 30.80 .60 32.33 Mar 19 25.51 .55 .75 10 400 17.40 -.36 10.80 Mar 19 5.00 .58 1.18 70 683 25.20 -.80 15.25
Mar 19 11.01 .31 .29 1116 - 20.70 .62 8.31 Mar 19 8.00 .28 .27 37 220 33.10 .42 18.60 Feb 19 3.41 .15 .14 60 100 30.80 .59 33.80 Mar 19 26.00 .73 .69 15 10494 16.50 -.46 13.38 Apr 19 4.51 .28 - 100 - 27.40 -.42 22.74
Apr 19 11.75 .14 .12 49 - 18.70 .36 4.56 Incitec Pivot Last Sale Price $3.52 Feb 19 3.50 .11 .10 130 920 30.40 .48 32.33 Mar 19 26.51 .96 .95 2 43 15.40 -.59 7.73
Feb 19 3.80 .03 .03 48 130 30.20 .18 8.82 Mar 19 27.01 1.25 1.93 10 701 14.30 -.74 3.57 Harvey Norman Last Sale Price $3.20
BHP Grp Last Sale Price $32.87 Mar 19 3.60 .14 .13 7 256 27.10 .49 19.72 Mar 19 3.46 .17 .17 500 2006 30.00 .55 24.59 Mar 19 3.25 .17 .17 190 170 27.10 -.50 20.08
Mar 19 31.01 4.95 4.90 5 280 4.60 -1.00 -
Jan 19 32.59 .28 .34 10 210 20.00 1.00 - James Hardie Ind Last Sale Price $15.00 Mar 19 3.47 .15 .13 20 807 29.90 .54 22.35 Apr 19 22.50 .13 .14 15 236 22.10 -.08 1.81 Insurance Aust Grp Last Sale Price $7.11
Jan 19 0.01 32.87 32.88 292 1360 - - 1.39 Feb 19 16.00 .23 .20 50 57 31.10 .29 15.55 Mar 19 3.57 .11 .09 280 167 29.70 .46 16.39 Jun 19 25.01 1.02 - 150 50 18.10 -.30 8.86
Jan 19 31.16 1.75 1.70 20 2298 25.70 .94 5.55 Feb 19 7.16 .32 .27 200 536 24.40 -.50 37.79
Lendlease Grp Last Sale Price $11.91 Mar 19 3.67 .08 .06 160 - 29.50 .37 11.92 Mar 19 6.93 .26 .26 30 - 23.60 -.35 18.44
Jan 19 31.63 1.31 1.38 230 4451 24.10 .89 10.41 Apr 19 3.50 .17 .17 450 150 28.60 .53 18.00 ASX Last Sale Price $63.28
Jan 19 31.64 1.30 1.55 12 2616 24.00 .88 10.41 Jan 19 0.01 11.90 11.73 30 30 - - 1.92 Jan 19 62.00 .14 .15 20 20 16.20 -.17 9.73 IOOF Hldgs Last Sale Price $5.64
Jan 19 11.75 .37 .39 100 152 42.60 .61 80.45 May 19 3.70 .13 .11 200 - 27.90 .42 9.87
Jan 19 32.11 .90 .95 10 1295 22.50 .79 19.43 Jun 19 3.85 .11 .11 60 - 28.50 .36 7.18 Jan 19 63.00 .43 .40 150 50 16.30 -.40 31.00 Feb 19 5.25 .17 .14 50 - 48.60 -.28 29.66
Jan 19 32.12 .89 .85 10 1253 22.50 .79 19.43 Jan 19 12.00 .23 .36 100 720 40.50 .47 86.19 Mar 19 59.01 .68 - 100 200 18.10 -.15 5.48 Mar 19 6.75 1.38 1.31 50 50 25.50 -1.00 24.61
Jan 19 32.59 .55 .53 34 6198 21.20 .63 36.78 Jan 19 12.25 .13 .10 100 1669 39.00 .32 47.89 Sims Metal Mgmt Last Sale Price $10.43 Mar 19 60.00 .92 .94 10 62 17.50 -.20 7.43 Apr 19 6.75 1.39 1.32 100 100 25.60 -1.00 18.35
Jan 19 32.60 .54 .50 165 3173 21.20 .63 37.48 Feb 19 0.01 11.92 - 60 - - - 1.70 Jan 19 10.00 .51 .47 12 42 40.50 .79 32.81 Mar 19 60.01 .91 - 100 - 17.50 -.20 7.39
Jan 19 33.07 .28 .35 160 3937 20.20 .44 38.87 Dec 19 12.00 1.54 1.55 20 55 36.60 .62 14.05 Jan 19 10.25 .32 .30 10 131 38.10 .65 61.24 Incitec Pivot Last Sale Price $3.52
Jan 19 33.55 .12 .12 435 3592 19.40 .24 15.96 Feb 19 10.25 .56 .52 12 2 35.10 .60 36.45 Alumina Last Sale Price $2.36 Jan 19 3.50 .04 .05 80 194 26.90 -.42 51.85
Macq Grp Last Sale Price $117.18 Mar 19 11.00 .34 .29 17 50 33.50 .42 17.00 Jan 19 2.20 .01 .01 110 6770 44.90 -.12 17.40 Mar 19 3.50 .15 .16 200 200 27.70 -.43 22.64
Jan 19 33.56 .12 .14 10 10104 19.40 .24 15.96 Jan 19 0.01 117.43 117.57 54 1524 - - 10.12
Jan 19 34.03 .04 .04 20 2460 18.80 .10 5.55 Jan 19 2.40 .08 .06 400 500 44.50 -.59 77.33
Jan 19 84.01 33.20 33.30 7 26 87.30 1.00 1.36 The Star Entertain Last Sale Price $4.34 Jan 19 2.71 .35 .52 4332 10392 55.40 -.97 - James Hardie Ind Last Sale Price $15.00
Jan 19 34.99 .00 .14 200 401 18.20 - .28 Jan 19 89.01 28.21 - 67 67 78.20 1.00 1.75 Feb 19 4.10 .34 .36 7 - 36.50 .73 23.36 Jan 19 14.25 .04 .06 46 340 31.30 -.11 10.65
Jan 19 33.55 .22 .21 5 70 18.60 .31 16.29 Sep 19 4.30 .34 .38 9 - 26.00 .63 10.14 Feb 19 2.31 .07 .06 217 - 31.20 -.38 27.92
Jan 19 112.00 5.51 5.65 34 705 29.20 .88 13.04 Feb 19 2.41 .12 .10 100 - 31.10 -.55 27.92 Feb 19 16.00 1.22 1.38 200 25 31.50 -.72 14.53
Feb 19 31.15 2.06 2.65 60 1188 23.20 .81 10.64 Jan 19 114.00 3.75 3.75 5 2008 26.40 .79 22.39 Feb 19 18.01 3.02 3.02 200 226 35.50 -.99 .34
Feb 19 32.12 1.35 1.45 200 8348 22.20 .67 18.66 Sonic Healthcare Last Sale Price $22.46 Mar 19 2.61 .50 - 4332 6779 19.90 -.93 54.46
Jan 19 116.00 2.23 2.20 150 1868 24.10 .64 41.08 Feb 19 22.50 .61 .57 1 20 21.90 .54 27.54 Mar 19 2.71 .60 .47 200 200 19.90 -1.00 54.46 Mar 19 14.00 .41 - 5000 - 32.80 -.27 14.05
Feb 19 33.07 .81 .98 150 2471 21.30 .51 24.83 Jan 19 116.01 2.23 .84 5 137 24.10 .64 41.08 Mar 19 15.00 .78 - 200 - 30.80 -.45 26.73
Feb 19 33.08 .80 .84 30 - 21.30 .51 24.52 Mar 19 23.01 .47 .43 2000 500 20.50 .46 10.64 Mar 19 3.01 .90 .76 495 - 20.00 -1.00 54.46
Jan 19 118.00 1.10 .93 105 1998 22.40 .43 42.83 Mar 19 23.51 .32 .28 2000 3871 20.30 .37 7.21 Jun 19 13.01 .56 .53 40 - 33.40 -.20 8.34
Feb 19 33.56 .58 .64 55 3698 21.00 .42 17.89 Jan 19 118.01 1.09 .60 20 925 22.40 .43 42.63 BHP Grp Last Sale Price $32.87
Feb 19 34.04 .41 .42 310 - 20.70 .33 12.65 Sep 19 24.01 .63 .62 12 100 19.00 .46 4.01 Lendlease Grp Last Sale Price $11.91
Jan 19 120.00 .42 .28 220 1495 21.40 .23 16.55 Sep 19 24.50 .59 .61 5 5 18.90 .41 3.82 Jan 19 33.07 .20 .39 70 80 20.00 -1.00 -
Feb 19 34.50 .28 .34 20 607 20.50 .26 8.79 Jan 19 120.01 .34 .14 60 560 19.70 .21 13.43 Jan 19 30.67 .01 .04 100 3819 23.60 -.02 .83 Jan 19 11.75 .20 .15 22 1085 41.00 -.39 74.70
Feb 19 36.42 .06 .07 80 585 20.80 .07 1.70 Jan 19 122.00 .13 .10 60 2645 21.00 .09 5.06 Santos Last Sale Price $6.03 Jan 19 31.15 .02 .03 100 1405 22.90 -.04 2.78 Jan 19 12.25 .47 .39 100 303 39.60 -.68 47.89
Feb 19 36.90 .04 .05 200 1249 21.10 .05 1.08 Jan 19 122.01 .12 1.25 50 322 20.50 .09 4.67 Jan 19 5.50 .53 .35 30 30 20.00 1.00 - Jan 19 31.16 .02 .07 30 1415 22.90 -.04 2.78 Jan 19 13.25 1.35 1.96 20 110 42.30 -.97 3.83
Mar 19 32.12 1.30 1.21 344 943 22.80 .65 8.60 Jan 19 124.00 .04 .04 30 577 20.90 .03 1.36 Jan 19 5.75 .28 .17 100 428 20.00 1.00 - Jan 19 31.63 .05 .06 197 8490 22.10 -.10 6.94 Feb 19 10.00 .10 .10 10 - 48.70 -.10 8.51
Mar 19 32.59 1.30 1.38 60 2390 22.60 .60 16.03 Feb 19 90.01 27.43 - 67 - 41.30 .99 2.21 Jan 19 0.01 6.02 5.74 110 110 - - - Jan 19 32.11 .12 .12 395 1533 21.30 -.20 15.96 Feb 19 10.25 .13 .12 100 1200 47.20 -.13 10.64
Mar 19 32.60 1.07 1.26 20 3580 22.60 .60 12.51 Feb 19 116.00 3.94 4.05 20 1060 22.20 .60 23.84 Jan 19 5.01 1.02 .66 285 520 61.90 .99 3.78 Jan 19 32.12 .12 .12 130 1465 21.30 -.20 15.96 Feb 19 13.00 1.25 1.24 24 80 36.70 -.76 14.05
Mar 19 33.07 1.05 1.09 61 3373 22.30 .54 16.50 Feb 19 118.00 2.80 3.08 8 2589 21.30 .50 24.23 Jan 19 6.00 .14 .07 1196 4474 36.40 .56 83.23 Jan 19 32.59 .24 .25 30 2689 20.60 -.36 34.01 Feb 19 13.01 1.26 1.14 10 630 36.70 -.76 13.62
Mar 19 33.08 .86 .82 18 718 22.30 .54 13.53 Feb 19 120.00 1.88 1.84 16 275 20.50 .40 16.27 Jan 19 6.01 .13 .06 130 1590 36.30 .55 83.23 Jan 19 33.07 .47 .72 30 765 20.20 -.57 37.48 Mar 19 11.75 .77 .73 40 350 42.00 -.42 33.24
Mar 19 33.55 .84 .84 8 2348 22.10 .48 13.14 Feb 19 120.01 1.88 1.90 6 131 20.50 .40 16.22 Feb 19 0.01 6.03 - 135 - - - 1.68 Apr 19 12.00 1.01 .94 20 200 40.60 -.45 29.07
Mar 19 33.56 .69 .61 20 7476 22.10 .48 10.71 Jan 19 33.08 .47 .44 120 345 20.20 -.57 36.78
Feb 19 122.00 1.20 1.36 120 410 19.90 .30 10.34 Feb 19 5.00 1.06 1.03 100 100 40.30 .95 5.04
Mar 19 34.03 .66 .63 3 1286 21.80 .42 10.24 Feb 19 6.00 .28 .31 40 2462 34.60 .56 42.04 Jan 19 33.56 .81 1.10 100 363 20.20 -.76 15.96 Macq Grp Last Sale Price $117.18
Feb 19 122.01 1.19 - 100 - 19.90 .30 10.30 Jan 19 31.15 .07 .08 722 - 21.60 -.09 4.81 Jan 19 100.00 .00 .18 70 1887 36.10 - -
Mar 19 34.04 .54 .53 24 2488 21.80 .42 8.45 Feb 19 124.00 .72 .59 75 192 19.50 .21 6.23 Feb 19 6.25 .17 .14 700 1150 34.00 .41 27.74
Mar 19 34.50 .51 .52 150 1542 21.70 .37 7.90 Feb 19 6.50 .10 .10 600 1357 33.70 .27 15.97 Feb 19 30.19 .17 .20 100 705 25.50 -.12 5.24 Jan 19 104.01 .01 .50 50 100 33.80 - .35
Feb 19 124.01 .71 .27 20 35 19.50 .21 6.19 Feb 19 30.20 .17 .17 20 249 25.50 -.12 5.40 Jan 19 110.00 .10 .32 10 1514 28.60 -.05 3.89
Mar 19 35.47 .24 .23 13 559 21.50 .26 3.83 Feb 19 126.00 .41 .48 90 21 19.20 .14 3.55 Mar 19 5.26 .84 - 285 70 36.70 .84 6.39
Mar 19 35.95 .18 .20 25 688 21.50 .22 2.89 Mar 19 5.75 .51 .47 100 740 34.80 .68 19.18 Feb 19 30.67 .24 .28 20 1168 24.90 -.16 7.40 Jan 19 112.00 .22 .17 50 1185 26.60 -.10 8.57
Mar 19 116.00 5.48 5.29 5 332 22.70 .60 18.86 Feb 19 32.12 .57 .56 280 530 23.10 -.34 17.74 Jan 19 112.01 .22 .15 810 887 26.60 -.10 8.57
Apr 19 31.15 2.29 2.08 5 18 22.30 .75 6.58 Mar 19 118.00 4.36 4.42 101 762 22.10 .54 19.11 Mar 19 6.00 .36 .27 100 520 34.10 .57 28.13
May 19 33.07 1.36 1.39 20 - 21.60 .57 11.31 Mar 19 6.25 .25 .23 200 625 33.50 .46 21.31 Feb 19 32.59 .76 .82 180 865 22.60 -.41 23.29 Jan 19 114.00 .47 .70 26 394 24.90 -.20 18.30
Mar 19 120.00 3.38 2.48 86 189 21.50 .47 14.81 Feb 19 32.60 .76 .75 1245 445 22.60 -.41 23.29 Jan 19 114.01 .47 .32 15 1287 24.90 -.20 18.49
May 19 34.98 .68 .68 25 2076 20.90 .40 5.64 Mar 19 124.00 1.89 1.79 4 343 20.60 .32 8.27 Apr 19 6.00 .40 .42 30 436 32.40 .58 23.09
Jun 19 35.46 .71 .70 20 815 20.90 .39 4.87 Jun 19 7.00 .17 .15 106 220 29.90 .30 6.35 Feb 19 33.07 .98 .98 13 646 22.10 -.50 24.06 Jan 19 116.00 .98 .72 52 800 23.40 -.36 38.35
Dec 19 32.11 2.60 - 4 - 22.20 .68 6.06 Mar 19 130.00 .67 .65 25 801 19.90 .15 2.94 Feb 19 33.56 1.24 1.28 1200 599 21.70 -.59 16.96 Jan 19 116.01 .98 .94 815 1515 23.40 -.36 38.35
Apr 19 87.01 30.91 30.80 7 - 33.50 .97 2.38 Suncorp Grp Last Sale Price $12.70 Mar 19 29.71 .49 1.25 100 2919 25.70 -.15 7.74 Jan 19 118.00 1.89 1.47 236 470 22.50 -.57 41.66
Bank of Qld Last Sale Price $10.37 Apr 19 116.00 6.21 6.36 20 20 22.10 .61 16.17 Feb 19 0.01 12.37 12.32 30 - - - - Mar 19 31.15 .91 .88 33 106 24.40 -.26 14.15 Jan 19 118.01 1.89 1.53 171 827 22.50 -.57 41.27
May 19 9.25 1.25 1.23 15 40 21.60 .87 3.55 Apr 19 138.00 .28 .31 20 340 19.20 .07 .92 Feb 19 12.50 .46 .35 200 220 22.30 .64 20.36 Mar 19 31.16 .90 .89 100 301 24.40 -.26 14.08
May 19 116.01 5.54 5.71 50 16 22.80 .62 10.17 Feb 19 12.75 .32 .32 400 183 21.80 .52 25.15 Jan 19 120.01 3.26 5.60 60 1338 22.20 -.77 16.74
BlueScope Steel Last Sale Price $12.11 May 19 126.01 1.93 1.93 20 - 20.80 .36 4.47 Feb 19 13.25 .13 .12 40 - 21.30 .30 10.38
Mar 19 31.64 1.09 1.10 100 609 24.00 -.31 17.05 Jan 19 124.01 6.88 6.60 6 343 24.30 -.97 1.75
Jan 19 12.25 .24 .18 55 770 45.00 .45 90.42 Mar 19 32.11 1.30 1.30 300 507 23.80 -.36 20.41 Feb 19 100.00 .23 .45 90 999 31.70 -.04 1.95
Jan 19 12.50 .14 .10 200 659 43.40 .32 52.75 May 19 130.01 1.17 1.08 55 120 20.40 .27 2.71 Mar 19 12.19 .69 .65 60 280 21.80 .72 7.49 Mar 19 32.12 1.30 3.60 10 205 23.80 -.36 20.41
Jun 19 124.01 3.01 2.94 13 258 21.20 .44 5.79 Jun 19 11.44 1.37 1.20 40 - 21.20 .84 1.95 Feb 19 102.00 .30 .65 20 793 30.30 -.06 2.60
Feb 19 12.25 .58 .58 200 540 42.30 .51 48.56 Mar 19 33.07 1.83 1.82 11 85 23.40 -.47 25.57 Feb 19 104.00 .40 .95 15 193 28.90 -.08 3.46
Feb 19 13.00 .28 .26 10 30 40.10 .32 23.44 Jun 19 134.00 1.12 1.20 50 110 20.30 .23 2.15 Jun 19 12.69 .55 .44 40 - 19.40 .61 9.49 Sep 19 31.16 2.18 2.10 10 - 23.20 -.30 9.57
Jun 19 144.00 .34 .34 50 103 20.20 .10 .64 Dec 19 12.19 .97 - 50 - 19.70 .72 3.92 Feb 19 104.01 .40 3.35 100 858 28.90 -.08 3.46
Feb 19 14.00 .09 .07 100 60 38.60 .13 7.12 Sep 19 33.56 3.48 3.39 8 - 22.30 -.46 12.27 Feb 19 106.00 .54 2.75 15 256 27.50 -.10 4.63
Mar 19 13.75 .33 .30 25 - 41.70 .29 14.01 Dec 19 116.00 9.46 5.20 13 58 23.10 .65 7.65 Tabcorp Hldgs Last Sale Price $4.60
Dec 21 124.00 11.05 - 13 - 24.50 .68 3.23 Dec 19 30.19 2.10 2.08 10 - 23.60 -.25 6.94 Feb 19 108.00 .71 .98 20 468 26.20 -.13 6.19
Brambles Last Sale Price $10.57 Jun 19 4.71 .17 .17 40 60 20.50 .53 8.33 Dec 19 32.12 2.92 2.90 4 40 22.50 -.36 9.61 Feb 19 110.00 .97 1.01 45 104 24.90 -.18 8.44
Feb 19 10.75 .21 .20 23 3094 21.70 .45 20.62 Metcash Last Sale Price $2.41 Transurban Grp Last Sale Price $11.85 Jun 21 29.71 4.01 4.12 25 70 23.40 -.27 5.04 Feb 19 112.00 1.33 1.84 115 287 23.70 -.24 11.51
Apr 19 11.25 .15 .14 50 40 19.20 .33 5.34 Mar 19 2.50 .10 .09 130 240 31.70 .45 21.33 Mar 19 12.26 .14 .14 2000 1244 13.80 .36 6.29 Dec 21 30.00 4.59 4.58 30 - 22.60 -.26 4.79 Feb 19 116.00 2.48 2.45 95 177 21.70 -.40 21.50
May 19 11.26 .20 .20 100 - 19.00 .38 5.28 National Aust Bank Last Sale Price $24.81 Apr 19 11.75 .43 .42 47 - 14.10 .64 10.48 BlueScope Steel Last Sale Price $12.11 Feb 19 118.01 3.34 5.71 70 478 20.80 -.51 21.72
C’wlth Bank of Aust Last Sale Price $72.77 Jan 19 0.01 24.80 24.13 35 13750 - - .92 Apr 19 12.00 .29 .30 200 9365 13.70 .53 9.37 Jan 19 15.51 3.42 4.36 330 727 100.00 -.96 9.42 Mar 19 98.00 .56 1.84 40 57 30.50 -.07 2.46
Jan 19 24.50 .42 .41 200 5127 16.70 .73 20.23 Jan 19 16.01 3.92 1.94 405 925 106.10 -.97 7.54 Mar 19 104.00 1.04 1.84 86 206 27.40 -.13 4.58
Jan 19 71.00 1.77 1.84 112 217 39.70 1.00 - Telstra Corp Last Sale Price $2.92 Mar 19 106.00 1.31 2.93 86 125 26.50 -.16 5.75
Jan 19 72.00 .77 .87 345 335 32.80 1.00 - Jan 19 25.00 .13 .14 120 3759 15.20 .38 23.91 Jan 19 2.87 .05 .06 200 200 50.00 1.00 - Feb 19 10.50 .17 .18 101 190 50.10 -.15 13.81
Jan 19 73.00 - .01 790 2640 27.40 - 4.01 Feb 19 0.01 24.84 23.99 35 35 - - 1.84 Feb 19 3.00 .06 .06 100 3240 24.20 .40 19.10 Feb 19 15.51 3.43 - 330 - 51.40 -.95 2.51 Mar 19 110.00 2.02 2.38 10 251 24.80 -.23 8.84
Jan 19 68.01 4.79 - 20 669 23.40 .98 2.19 Feb 19 25.00 .41 .43 200 2487 15.70 .49 16.96 Mar 19 2.95 .10 .08 25420 3028 25.30 .53 16.73 Mar 19 16.01 3.99 - 405 215 41.60 -.98 3.82 Mar 19 112.00 2.50 2.60 10 334 24.00 -.28 10.99
Jan 19 69.01 3.81 2.23 16 841 21.80 .96 3.45 Feb 19 25.50 .23 .20 74 1553 15.40 .33 9.19 Jun 20 2.94 .28 .28 200 - 24.30 .62 6.54 Mar 19 118.01 4.68 4.40 55 275 21.90 -.48 16.91
Jan 19 70.01 2.85 2.38 30 3007 20.20 .92 5.96 Mar 19 25.00 .65 .67 100 415 15.90 .53 13.36 C’wlth Bank of Aust Last Sale Price $72.77 Mar 19 120.01 5.71 5.40 8 220 21.40 -.56 12.61
Jan 19 71.00 1.96 2.00 30 3606 18.70 .84 11.91 Mar 19 25.50 .42 .44 40 2635 15.50 .42 8.81 Treasury Wine Last Sale Price $14.74 Jan 19 73.00 .23 .15 50 90 20.00 -1.00 - Dec 19 56.00 .35 .34 50 - 39.50 -.01 .32
Jan 19 72.00 1.17 1.11 389 12125 17.60 .69 25.08 Mar 19 26.00 .27 .24 2090 3382 15.20 .31 5.49 Jan 19 14.00 .82 .75 40 40 40.10 .84 24.76 Jan 19 68.01 .00 .04 20 3502 18.10 - .13 Dec 19 56.01 .35 .35 50 - 39.50 -.01 .33
Jan 19 73.00 .58 .48 469 7299 16.90 .47 36.68 Apr 19 24.51 1.06 1.09 65 70 16.50 .64 11.60 Feb 19 15.00 .55 .60 40 1000 35.90 .48 37.83 Jan 19 69.00 .01 .03 80 5396 17.70 -.01 .56
Apr 19 26.00 .36 .34 50 716 15.10 .36 5.54 Jan 19 70.00 .04 .06 250 2404 17.20 -.05 2.19 Metcash Last Sale Price $2.41
Jan 19 73.01 .52 .42 1645 1214 15.40 .46 32.29 Westpac Banking Last Sale Price $26.07 Jan 19 71.00 .12 .14 132 1957 16.70 -.13 7.52 Feb 19 2.30 .05 .07 50 293 32.40 -.29 21.04
Jan 19 74.00 .24 .13 353 10410 16.80 .25 15.05 Jun 19 27.01 .18 .13 150 220 15.70 .30 1.63 Jan 19 25.50 .57 .67 15 247 45.00 1.00 -
Jan 19 74.01 .24 .16 372 2067 16.80 .25 15.05 Sep 19 25.50 .84 .82 30 480 16.30 .56 4.91 Jan 19 26.00 .07 .10 143 809 35.90 1.00 - Jan 19 72.00 .34 .32 32 1821 16.40 -.30 21.00 National Aust Bank Last Sale Price $24.81
Jan 19 75.00 .09 .06 400 3271 17.20 .11 5.64 Jan 19 0.01 26.07 26.10 200 9025 - - 2.63 Jan 19 73.00 .77 .75 300 494 16.20 -.54 33.54 Jan 19 23.01 - .01 20 718 15.90 - 1.84
Newcrest Min Last Sale Price $23.70 Jan 19 75.00 2.30 2.19 30 7 17.00 -.91 4.39 Jan 19 24.00 .01 .02 80 2885 15.60 -.06 2.76
Jan 19 76.00 .03 .03 400 2083 17.90 .05 1.88 Jan 19 22.50 1.20 1.12 40 40 43.10 1.00 - Jan 19 23.01 3.07 3.11 12 12 33.80 1.00 1.75
Jan 19 77.00 .01 .02 120 805 18.80 .02 .63 Jan 19 24.50 1.59 1.70 260 938 25.00 .97 3.50 Jan 19 76.01 3.25 3.30 60 279 18.10 -.99 .63 Jan 19 24.01 .01 .06 15 1281 15.60 -.06 2.76
Jan 19 23.50 .20 .40 200 216 31.00 1.00 - Jan 19 78.01 5.22 5.20 45 235 22.00 -1.00 -
Jan 19 78.00 .00 - 150 275 19.80 - .25 Jan 19 22.50 1.25 1.20 30 3767 29.70 .91 10.59 Jan 19 25.00 1.11 1.15 117 7396 22.30 .92 7.00 Jan 19 25.00 .34 .27 110 1369 17.00 -.61 26.67
Jan 19 73.00 .72 .81 60 - 14.20 .49 24.08 Jan 19 26.00 .30 .29 178 3119 18.20 .56 41.13 Jan 19 79.01 6.22 6.70 12 171 24.70 -1.00 - Jan 19 25.50 .73 .56 30 424 18.80 -.85 8.28
Jan 19 23.50 .45 .35 270 1594 25.70 .61 48.13 Jan 19 68.00 .02 .06 80 - 17.40 -.02 .67
Jan 19 74.00 .34 .29 1000 55 13.90 .30 11.37 Jan 19 24.00 .20 .21 387 1166 24.80 .38 38.50 Jan 19 28.00 - .01 5 1894 15.10 - 1.75 Jan 19 28.01 3.19 2.86 20 1073 34.90 -1.00 -
Feb 19 70.01 1.91 2.13 52 599 16.40 .82 - Jan 19 24.50 .07 .07 250 1057 24.50 .18 13.48 Jan 19 26.00 .38 .45 10 281 16.50 .57 28.93 Jan 19 71.00 .26 .33 40 59 15.80 -.19 8.69 Jan 19 29.01 4.19 4.14 20 570 38.00 -1.00 -
Feb 19 72.01 .90 .94 123 2232 15.70 .64 1.95 Jan 19 24.00 .32 .36 1600 450 24.10 .42 32.86 Jan 19 26.50 .15 .14 60 100 15.40 .33 14.00 Jan 19 72.00 .50 .53 70 140 14.90 -.33 16.72 Feb 19 24.00 .20 .21 10 623 17.00 -.23 7.97
Feb 19 73.00 1.14 1.21 202 2582 15.60 .53 15.88 Jan 19 24.50 .16 .26 1600 40 23.80 .26 16.43 Feb 19 25.00 1.31 1.30 17 665 18.80 .80 9.33 Feb 19 62.00 .10 .17 40 190 25.50 -.02 1.32 Feb 19 24.01 .20 .18 75 530 16.90 -.23 7.97
Feb 19 73.01 .57 .64 318 3518 15.60 .53 8.01 Feb 19 22.00 1.93 1.89 100 2072 27.20 .84 9.84 Feb 19 26.00 .60 .64 441 5850 16.90 .57 20.81 Feb 19 65.00 .26 .28 25 205 23.00 -.05 3.62 Feb 19 24.50 .34 .32 114 387 16.10 -.36 13.69
Feb 19 75.00 .45 .54 100 803 15.60 .31 6.20 Feb 19 23.01 1.17 - 100 - 25.80 .68 20.32 Feb 19 26.50 .36 .33 95 2910 16.20 .42 14.00 Feb 19 65.01 .27 .28 20 240 23.00 -.05 3.69 Feb 19 25.01 .55 .49 50 130 15.20 -.53 14.30
Feb 19 76.00 .26 .30 100 827 15.70 .23 3.62 Feb 19 23.50 .87 .68 230 1185 25.30 .59 28.66 Feb 19 27.00 .19 .16 70 602 15.80 .28 7.39 Feb 19 67.00 .48 .49 30 1311 21.10 -.08 6.76 Mar 19 23.50 .31 .28 50 5339 19.70 -.22 6.42
Mar 19 69.01 3.16 3.38 40 45 16.30 .83 - Feb 19 24.00 .62 .55 15 2699 25.10 .48 26.52 Feb 19 27.01 .19 .19 15 310 15.80 .28 7.39 Feb 19 68.01 .66 1.07 50 275 20.10 -.12 9.13 Mar 19 24.50 .58 .50 100 7167 17.80 -.38 12.12
Mar 19 70.01 2.55 3.20 30 806 16.30 .77 - Feb 19 24.50 .43 .48 460 890 25.10 .38 18.40 Mar 19 25.00 1.50 1.25 200 411 17.50 .77 8.48 Feb 19 69.00 .88 .96 350 407 19.10 -.16 12.26 Mar 19 26.01 1.39 1.38 200 640 16.00 -.75 3.94
Mar 19 72.00 1.95 2.20 1 387 16.20 .63 8.30 Mar 19 22.00 2.13 2.02 30 1677 26.00 .79 9.44 Mar 19 26.00 .82 .84 155 1220 16.20 .59 14.89 Feb 19 70.00 1.18 1.29 300 1181 18.20 -.21 16.37 Mar 19 30.01 5.08 4.93 10 600 17.30 -1.00 -
Mar 19 73.01 1.19 1.20 506 3174 16.10 .56 8.41 Mar 19 24.00 .90 .86 20 725 24.60 .52 19.41 Mar 19 26.50 .56 .56 180 1114 15.60 .48 11.14 Feb 19 71.00 1.57 1.60 180 394 17.20 -.28 21.87 Apr 19 25.01 .86 .75 35 190 16.30 -.48 10.01
Mar 19 74.00 1.02 1.05 10 1289 16.00 .48 7.24 Apr 19 25.50 .51 .48 30 44 23.80 .34 8.10 Mar 19 27.00 .36 .39 2649 1027 15.20 .37 7.20 Feb 19 73.00 2.70 3.45 30 52 15.70 -.48 34.41 Jun 19 25.01 1.57 1.49 150 562 16.00 -.46 12.44
Mar 19 74.01 .88 .89 605 3472 16.00 .48 6.22 May 19 24.50 1.02 1.07 35 50 23.50 .49 11.78 Mar 19 27.50 .22 .26 30 1348 14.80 .27 4.34 Feb 19 77.01 6.17 - 45 50 15.70 -.93 26.89 Jun 19 27.01 3.06 4.54 20 300 14.40 -.92 7.81
Mar 19 78.00 .21 .22 300 757 15.80 .21 1.52 May 19 25.50 .69 .64 10 - 23.50 .38 7.93 Apr 19 25.51 1.29 1.38 65 145 17.10 .68 10.54 Mar 19 61.00 .24 .66 40 - 24.50 -.04 1.73 Jun 19 31.01 6.89 6.80 50 265 12.90 -1.00 6.27
Apr 19 74.01 1.17 - 200 13 15.70 .51 6.02 Apr 19 26.01 .98 - 100 60 16.60 .60 13.35 Mar 19 64.00 .44 .37 40 723 21.70 -.07 3.11
Apr 19 77.00 .47 .46 20 200 15.20 .31 2.46 Origin Energy Last Sale Price $7.16 Apr 19 27.50 .35 .33 125 415 15.40 .33 5.12 Mar 19 67.01 .84 2.68 50 375 19.30 -.13 5.93 Newcrest Min Last Sale Price $23.70
Apr 19 80.00 .17 .17 90 - 15.10 .16 .85 Feb 19 0.01 7.16 7.14 90 90 - - .71 Apr 19 28.01 .23 - 200 - 15.30 .25 3.39 Mar 19 71.01 2.04 2.18 5 174 16.60 -.31 14.41 Jan 19 23.00 .08 .27 800 897 24.30 -.17 15.40
Jun 19 70.00 4.09 4.18 200 145 17.40 .73 4.09 Feb 19 7.25 .26 .25 1 769 33.10 .49 36.82 May 19 28.00 .32 .33 1000 - 16.00 .32 3.34 Mar 19 73.01 3.07 - 40 50 15.40 -.46 19.99 Jan 19 23.50 .23 .25 810 467 24.50 -.38 43.31
Jun 19 72.00 2.90 2.98 200 1544 16.70 .65 6.61 Mar 19 7.50 .23 .18 2000 680 31.00 .42 16.15 Apr 19 79.01 8.13 - 12 - 16.20 -.91 9.75 Jan 19 25.01 1.33 1.43 100 100 27.60 -.93 4.81
Jun 19 73.01 2.38 2.22 20 30 16.40 .60 7.38 Apr 19 8.00 .13 .11 100 - 28.50 .28 6.83 Wesfarmers Last Sale Price $32.27 Feb 19 21.00 .07 .08 40 325 28.40 -.07 2.99
Jan 19 33.43 .04 .04 100 6308 19.20 .10 5.66 May 19 70.01 2.28 2.15 8 - 17.10 -.28 8.53
Jun 19 77.00 1.01 1.00 20 116 15.40 .40 3.13 Jun 19 8.25 .17 .15 700 - 27.20 .29 5.19 Feb 19 32.71 .67 .56 7 32 21.20 .46 21.05 Jun 19 72.00 3.54 3.50 200 77 16.90 -.38 10.94 Origin Energy Last Sale Price $7.16
Coca-Cola Amatil Last Sale Price $8.23 Jun 19 9.25 .04 .04 30 467 26.60 .11 1.42 Jun 19 33.44 .86 .84 63 371 19.10 .49 6.00 Jun 19 74.01 4.54 4.36 4 79 16.30 -.49 10.22 Jan 19 6.75 .02 .03 50 590 36.20 -.11 12.74
Feb 19 8.50 .20 .17 30 192 29.50 .40 24.02 Orica Last Sale Price $17.53 Sep 19 33.08 1.05 1.01 20 23 19.50 .57 4.69 Dec 19 66.01 3.12 3.31 5 50 18.60 -.19 4.64 Jan 19 7.00 .07 .05 40 2048 35.10 -.30 44.61
Mar 19 9.00 .10 .10 100 100 27.40 .28 5.93 Feb 19 17.50 .51 .45 15 250 22.20 .56 27.76 Dec 19 33.78 1.31 1.18 20 - 20.20 .55 4.41 Dec 19 73.00 6.41 6.34 100 - 16.70 -.41 9.20 Jan 19 8.76 1.60 1.85 362 3384 66.20 -.99 -
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
Mar 19 8.76 1.68 - 362 1314 26.30 -1.00 5.38 Treasury Wine Last Sale Price $14.74 Jan 19 5725 1.41 - 481 - 12.70 - - Jun 19 5100 7.03 - 1 62 16.60 - - Feb 19 6000 1.86 1.82 10 624 10.30 - -
Apr 19 6.00 .10 .11 100 70 33.20 -.11 4.99 Feb 19 15.50 1.09 1.16 6 6 35.60 -.65 23.04 Jan 19 5750 1.19 - 109 200 12.00 - - Jun 19 5250 5.70 5.72 3 25 15.60 - - Feb 19 6050 2.29 - 149 492 10.40 - -
Apr 19 7.25 .49 .47 50 265 27.80 -.48 21.02 Mar 19 12.50 .24 .27 5 58 39.80 -.14 8.37 Jan 19 5775 .98 - 253 10 11.40 - - Jun 19 5400 4.46 4.50 10 157 14.80 - - Feb 19 6075 2.51 2.50 138 538 10.50 - -
Jan 19 5800 .79 .77 272 60 10.80 - - Jun 19 5900 1.23 1.22 6 1781 11.90 - - Feb 19 6100 2.75 2.75 158 429 10.70 - -
Oil Search Last Sale Price $7.64 Mar 19 13.00 .34 .34 4 7 38.50 -.19 11.68
Jan 19 5825 .61 .58 142 226 10.40 - - Jun 19 6000 .84 .77 7 1723 11.50 - - Feb 19 6150 3.22 3.25 22 197 11.30 - -
Mar 19 6.51 .06 .08 36 36 30.60 -.09 4.04 Mar 19 13.50 .47 .45 12 220 37.30 -.25 16.22 Jun 19 6100 .55 .56 73 880 11.10 - - Feb 19 6225 3.96 5.42 3 119 12.60 - -
Mar 19 16.51 2.15 2.15 91 20 33.50 -.76 13.08 Jan 19 5850 .46 .44 192 160 10.00 - -
OZ Min Last Sale Price $9.01 Jan 19 5875 .33 .20 51 15 9.60 - - Jun 19 6200 .34 .34 79 1845 10.90 - - Feb 19 6300 4.70 4.71 12 83 14.10 - -
Feb 19 9.00 .34 .34 20 12 31.20 -.46 37.70 Westpac Banking Last Sale Price $26.07 Jan 19 5900 .23 .19 218 131 9.40 - - Jun 19 6250 .27 .28 39 193 10.80 - - Mar 19 4500 .03 .02 15 1108 27.30 - -
Jan 19 26.00 - .03 150 110 20.00 - 35.00 Jan 19 5925 .15 .15 1586 70 9.30 - - Jun 19 6300 .21 .22 6 187 10.70 - - Mar 19 5050 .09 .10 2 1053 19.90 - -
Qantas Airways Last Sale Price $6.05 Jan 19 25.50 .04 .10 20 1396 15.40 -.14 7.00 Jun 19 6350 .16 .16 6 35 10.70 - - Mar 19 5100 .10 .11 30 4745 19.20 - -
Feb 19 5.75 .10 .12 100 2366 30.90 -.26 17.60 Jan 19 5950 .10 .11 1423 83 9.20 - -
Jan 19 25.51 .04 .06 15 303 15.40 -.14 7.88 Jan 19 5975 .07 .06 406 - 9.30 - - Sep 19 6200 .57 .55 60 305 11.30 - - Mar 19 5150 .12 .20 20 561 18.50 - -
Feb 19 6.00 .20 .20 100 125 30.10 -.43 32.68 Jan 19 26.00 .19 .20 340 2712 15.60 -.43 33.25 Sep 19 6400 .26 .12 10 119 10.90 - - Mar 19 5175 .12 .12 207 150 18.10 - -
Mar 19 6.00 .32 .28 89 120 28.80 -.42 26.77 Jan 19 6000 .04 .04 40 263 9.40 - -
Jan 19 26.01 .20 .15 50 1124 15.60 -.44 34.13 Jan 19 6025 .03 .04 20 7 9.50 - - Dec 19 6000 1.55 1.36 500 4316 12.50 - - Mar 19 5200 .13 .17 6 6867 17.80 - -
Jun 20 6.00 .84 - 20 - 28.60 -.36 9.63 Jan 19 26.50 .51 .38 30 1888 16.20 -.76 13.13 Dec 19 6200 .91 .67 100 10 11.80 - - Mar 19 5225 .14 .14 226 117 17.40 - -
Jan 19 6050 .02 .03 5 42 9.60 - - Dec 19 6400 .49 - 15 20 11.40 - -
QBE Insurance Grp Last Sale Price $10.93 Jan 19 27.01 .95 2.35 200 773 17.40 -.95 2.63 Jan 19 6075 .01 .01 41 20 9.60 - - Mar 19 5250 .15 .17 21 6992 17.10 - -
Jan 19 10.50 .02 .04 9 510 24.40 -.11 8.35 Jan 19 29.51 3.43 - 20 205 26.70 -1.00 - Dec 19 6600 .25 - 100 4 11.00 - - Mar 19 5300 .17 .24 20 3436 16.40 - -
Feb 19 5000 8.34 8.35 23 442 23.10 - - Dec 19 6800 .11 .24 100 5 10.70 - -
Jan 19 25.50 .10 .12 400 100 15.50 -.21 9.80 Feb 19 5150 6.85 - 5 170 20.70 - - Mar 19 5325 .19 .45 7 1157 16.10 - -
Rio Tinto Last Sale Price $80.40 Feb 19 24.50 .13 .11 150 971 20.30 -.14 5.06 Feb 19 5300 5.38 5.35 124 190 18.10 - -
Dec 19 7000 .05 .05 100 72 10.40 - - Mar 19 5350 .20 .20 97 1585 15.80 - -
Jan 19 80.00 - .15 10 40 25.80 - 68.10 Feb 19 24.51 .13 1.32 50 120 20.30 -.14 5.06 S&P/ASX 200 Put (value in index points, 1pt = $10) Mar 19 5425 .26 .87 14 159 14.90 - -
Jan 19 81.00 .60 .50 100 - 30.60 -1.00 - Feb 19 5400 4.40 4.27 32 128 16.40 - -
Feb 19 25.50 .32 .35 20 210 17.90 -.30 12.25 Feb 19 5500 3.45 3.49 15 284 14.80 - - Jan 19 5700 - .01 1 1855 39.10 - - Mar 19 5450 .29 .29 202 377 14.60 - -
Jan 19 74.00 .01 .10 50 1087 27.50 -.01 .85 Feb 19 26.00 .48 .42 90 1824 16.80 -.44 18.86 Jan 19 5750 - .01 2 1689 38.90 - - Mar 19 5475 .32 .49 6 231 14.40 - -
Jan 19 75.00 .03 .08 60 1446 26.50 -.03 1.70 Feb 19 5550 2.98 2.75 5 763 14.10 - -
Feb 19 26.51 .73 - 50 50 15.80 -.60 11.47 Feb 19 5600 2.53 2.52 255 596 13.40 - - Jan 19 5800 - .04 1 2909 38.80 - - Mar 19 5500 .35 .44 80 15416 14.10 - -
Jan 19 76.00 .06 .15 200 2548 25.40 -.05 3.40 Feb 19 27.00 1.06 .97 30 751 15.00 -.77 5.25 Jan 19 5375 .01 .01 35 346 25.80 - - Mar 19 5525 .38 .38 112 432 13.80 - -
Jan 19 77.00 .12 .17 45 881 24.10 -.09 6.81 Feb 19 5625 2.31 2.34 171 405 13.00 - -
Feb 19 29.51 3.39 - 20 - 14.90 -1.00 - Feb 19 5650 2.09 2.12 8 504 12.70 - - Jan 19 5400 .01 .01 49 124 25.00 - - Mar 19 5550 .42 .44 41 823 13.60 - -
Jan 19 77.01 .12 .31 50 1091 24.10 -.09 6.81 Mar 19 23.00 .10 .10 40 1290 21.80 -.07 1.87 Feb 19 5675 1.88 1.86 22 430 12.40 - - Jan 19 5450 .01 .01 22 148 23.00 - - Mar 19 5575 .47 .87 26 494 13.30 - -
Jan 19 79.00 .41 .39 440 347 21.70 -.26 22.98 Mar 19 25.51 .51 1.42 170 1105 17.80 -.33 10.06 Feb 19 5775 1.13 1.06 36 1388 11.20 - - Jan 19 5600 .01 .02 40 158 16.60 - - Mar 19 5650 .63 .62 20 961 12.60 - -
Jan 19 79.01 .41 1.65 220 2157 21.70 -.26 23.27 Mar 19 26.01 .69 .67 5 699 17.00 -.43 13.70 Feb 19 5800 .96 .98 524 1881 11.00 - - Jan 19 5625 .01 .07 10 279 15.60 - - Mar 19 5675 .70 .74 15 272 12.40 - -
Jan 19 80.00 .72 2.20 40 140 20.70 -.41 41.14 Feb 19 5825 .81 .85 245 689 10.80 - - Jan 19 5650 .02 .06 172 682 14.60 - - Mar 19 5700 .77 .76 275 10359 12.20 - -
Mar 19 27.01 1.23 2.22 370 514 15.90 -.67 5.72 Jan 19 5675 .02 .03 60 299 13.70 - -
Jan 19 80.01 .72 .75 50 1312 20.70 -.41 41.14 Apr 19 23.50 .21 .20 20 45 20.80 -.12 3.03 Feb 19 5850 .68 .68 440 2940 10.60 - - Mar 19 5725 .85 .87 107 836 12.00 - -
Jan 19 74.00 .07 .10 100 - 25.20 -.04 2.12 Jan 19 5700 .03 .11 220 490 12.80 - - Mar 19 5750 .95 .95 1864 3355 11.80 - -
Apr 19 26.01 .82 .75 20 115 17.30 -.43 11.84 Feb 19 5875 .56 .59 408 1823 10.40 - - Jan 19 5725 .04 .06 111 61 12.00 - -
Jan 19 75.00 .12 - 1000 - 24.50 -.06 3.63 May 19 23.50 .49 .48 70 70 20.00 -.14 5.12 Feb 19 5900 .46 .46 608 3901 10.30 - - Mar 19 5775 1.05 1.12 120 1065 11.60 - -
Jan 19 78.00 .47 - 2000 - 21.90 -.22 14.22 Jan 19 5750 .05 .07 738 134 11.30 - - Mar 19 5800 1.16 1.14 160 8781 11.50 - -
Jun 19 26.00 1.51 1.48 10 23592 16.70 -.41 13.05 Feb 19 5925 .37 .39 241 4322 10.10 - - Jan 19 5775 .08 .09 146 117 10.60 - -
Jan 19 79.00 .71 - 15 - 21.10 -.31 21.64 Dec 21 25.00 4.41 4.83 4 - 14.40 -.28 5.79 Feb 19 5950 .29 .31 1542 3312 10.10 - - Mar 19 5825 1.28 2.54 15 1538 11.30 - -
Jan 19 80.00 1.07 1.10 1080 - 20.50 -.42 32.54 Jan 19 5800 .12 .16 43 296 10.20 - - Mar 19 5850 1.41 1.59 1250 414 11.20 - -
Feb 19 5975 .23 .21 166 3239 10.00 - - Jan 19 5825 .18 .23 162 168 9.80 - -
Jan 19 85.00 4.64 4.78 5 - 17.90 -.99 1.36 Wesfarmers Last Sale Price $32.27 Feb 19 6000 .18 .19 1438 2411 10.00 - - Mar 19 5900 1.71 1.94 60 1737 10.90 - -
Feb 19 66.00 .04 .93 110 325 30.90 -.02 .57 Jan 19 31.65 .14 .19 3 2793 21.40 -.24 20.50 Jan 19 5850 .28 .35 610 921 9.70 - - Mar 19 5950 2.04 1.98 90 217 10.70 - -
Feb 19 6025 .14 .12 380 1800 10.00 - - Jan 19 5875 .42 .56 245 - 9.60 - -
Feb 19 69.00 .13 .14 250 925 29.50 -.04 1.58 Jan 19 32.00 .26 .33 25 70 21.40 -.37 36.05 Feb 19 6050 .11 .11 505 1611 10.00 - - Mar 19 5975 2.22 2.65 338 116 10.70 - -
Feb 19 70.00 .17 .41 100 2115 28.80 -.05 2.08 Feb 19 31.29 .47 .49 15 2050 22.90 -.30 14.92 Jan 19 6000 1.48 1.54 1 102 13.00 - - Mar 19 6000 2.41 2.31 143 4601 10.60 - -
Feb 19 6075 .08 .09 560 1069 10.10 - - Jan 19 5200 .01 .01 100 200 24.90 - -
Feb 19 72.00 .28 .30 8 1622 27.20 -.08 3.47 Feb 19 32.00 .72 .75 5 40 21.90 -.41 22.62 Feb 19 6100 .07 .07 1241 2786 10.20 - - Mar 19 6025 2.61 3.24 15 167 10.50 - -
Mar 19 30.22 .70 .70 20 - 22.20 -.21 11.23 Jan 19 5550 .03 - 23 29 15.20 - - Mar 19 6050 2.82 5.68 65 1505 10.50 - -
Feb 19 75.00 .56 .60 750 1276 24.70 -.16 7.12 Feb 19 6125 .05 .05 13 850 10.30 - - Jan 19 5600 .04 .05 108 94 13.90 - -
Feb 19 77.01 .92 5.60 10 37 23.30 -.24 11.60 Apr 19 33.01 2.17 2.22 16 300 18.80 -.54 16.67 Feb 19 6175 .03 .06 58 850 10.60 - - Jan 19 5625 .04 .09 5 16 13.20 - - Mar 19 6200 4.16 4.29 10 4533 10.10 - -
Feb 19 78.01 1.18 1.65 110 358 22.70 -.30 14.88 Mar 19 6350 5.61 7.57 143 16 10.10 - -
Woolworths Grp Last Sale Price $30.04 Feb 19 6200 .03 .04 185 1178 10.70 - - Jan 19 5650 .05 .16 1781 98 12.60 - -
Mar 19 6400 6.11 7.00 143 50 10.40 - -
Mar 19 71.01 .94 .89 170 117 26.20 -.11 6.04 Jan 19 26.91 - .01 19 38 15.60 - .76 Feb 19 6225 .02 .02 1 324 10.90 - - Jan 19 5675 .06 .14 673 55 12.00 - -
Mar 19 73.00 1.32 1.30 100 2490 25.00 -.15 8.47 Feb 19 6275 .01 .01 60 295 11.20 - - Jan 19 5700 .08 .09 268 140 11.50 - - Mar 19 6500 7.10 7.02 38 141 11.60 - -
Jan 19 29.89 .20 .19 1 113 16.20 -.39 29.62 Mar 19 6600 8.10 - 2 20 12.50 - -
Mar 19 74.00 1.58 2.20 30 898 24.50 -.18 10.10 Feb 19 28.91 .24 .26 150 290 18.50 -.22 8.10 Mar 19 4700 10.86 7.05 443 42 22.40 - - Jan 19 5725 .10 .14 183 28 11.00 - -
Mar 19 75.00 1.85 6.40 30 285 24.00 -.21 11.86 Jan 19 5750 .13 .20 286 67 10.50 - - Mar 19 6850 10.59 - 153 161 14.80 - -
Mar 19 33.89 4.25 4.28 30 65 20.40 -1.00 6.76 Mar 19 4750 10.37 - 443 - 22.00 - - Apr 19 4950 .13 .14 204 65 19.90 - -
Mar 19 77.01 2.54 6.00 48 220 23.00 -.28 16.24 Mar 19 4975 8.16 - 149 - 19.80 - - Jan 19 5775 .17 .23 20 19 10.00 - -
Mar 19 80.01 3.98 - 3 109 21.80 -.43 25.42 Woodside Pet Last Sale Price $33.74 Mar 19 5200 5.97 6.02 7 154 17.20 - - Jan 19 5800 .23 .26 120 140 9.60 - - Apr 19 5350 .35 .35 6 63 15.50 - -
Apr 19 77.00 2.98 5.56 29 5 22.60 -.30 13.95 Jan 19 31.50 .04 .05 95 910 31.50 -.05 4.73 Jan 19 5825 .31 .40 21 - 9.30 - - Apr 19 5450 .47 .45 3 180 14.60 - -
Mar 19 5450 3.66 1.42 20 30 14.70 - - Apr 19 5500 .55 .65 4 172 14.10 - -
Apr 19 78.00 3.40 - 29 - 22.20 -.33 15.89 Jan 19 32.00 .07 .08 750 2374 29.90 -.09 8.79 Mar 19 5500 3.22 3.05 59 1229 14.10 - - Jan 19 5850 .42 .55 153 1 9.10 - -
Apr 19 80.00 4.41 4.73 30 1 21.60 -.42 20.64 Jan 19 33.00 .20 .14 22 1000 26.50 -.26 27.05 Jan 19 5875 .55 - 12 15 9.10 - - Apr 19 5550 .64 .82 36 169 13.70 - -
Mar 19 5625 2.19 2.08 87 179 12.80 - - Apr 19 5600 .75 1.81 33 228 13.20 - -
May 19 76.00 3.19 3.04 25 100 23.20 -.28 10.79 Jan 19 33.50 .35 .29 10 600 25.10 -.40 47.33 Mar 19 5650 2.00 2.02 42 501 12.60 - - Jan 19 5900 .72 - 1851 - 9.30 - -
Dec 19 72.00 4.46 4.47 50 - 24.60 -.22 6.00 Jan 19 33.51 .35 3.56 75 545 25.00 -.40 48.00 Jan 19 5925 .92 - 596 - 9.70 - - Apr 19 5650 .88 1.35 26 147 12.80 - -
Mar 19 5700 1.64 1.59 246 2908 12.10 - - Apr 19 5700 1.03 2.07 16 408 12.40 - -
Feb 19 31.00 .34 .30 100 480 32.00 -.17 10.22 Mar 19 5725 1.47 1.33 5 1128 11.90 - - Jan 19 5950 1.13 1.07 1 5 10.30 - -
South32 Last Sale Price $3.45 Mar 19 27.37 .18 .28 75 275 32.10 -.05 2.74 Jan 19 5975 1.35 - 10 10 10.90 - - Apr 19 5725 1.12 1.12 150 315 12.20 - -
Mar 19 3.26 .14 .36 60 700 34.40 -.30 20.12 Mar 19 5750 1.31 1.33 1053 1773 11.70 - - Feb 19 4450 .01 .02 209 97 35.20 - - Apr 19 5750 1.21 1.75 5909 415 12.00 - -
Mar 19 29.37 .36 .98 75 135 28.50 -.10 5.56 Mar 19 5775 1.16 1.14 100 895 11.50 - -
Mar 19 3.66 .37 .31 60 705 35.50 -.60 23.84 Mar 19 31.85 .94 1.17 6 1126 25.20 -.25 14.32 Feb 19 4700 .02 .01 12 2279 30.00 - - Apr 19 5800 1.41 1.43 475 106 11.60 - -
Mar 19 5800 1.02 1.01 152 2387 11.30 - - Feb 19 4750 .02 .02 20 785 29.00 - - Apr 19 5900 1.91 - 9 47 10.80 - -
Seek Last Sale Price $17.37 Mar 19 32.85 1.32 3.23 250 602 24.30 -.35 20.19 Mar 19 5850 .77 .80 1255 1592 11.00 - -
Jan 19 17.00 .12 .13 50 209 27.40 -.27 30.21 Mar 19 33.84 1.85 1.70 6 115 23.60 -.46 26.74 Feb 19 4825 .02 .02 165 32 27.50 - - Apr 19 5975 2.36 - 485 2 10.10 - -
Mar 19 5900 .57 .56 42 2983 10.70 - - Feb 19 4900 .02 .03 48 1092 26.20 - - Apr 19 6075 3.08 - 485 4 8.90 - -
Mar 19 15.00 .22 .20 7 - 33.10 -.12 6.51 Mar 19 34.35 2.15 3.80 250 410 23.30 -.52 23.54 Mar 19 5925 .48 .43 232 650 10.60 - -
Mar 19 35.83 3.25 1.13 6 100 22.70 -.70 17.67 Feb 19 4950 .03 .03 1 1093 25.30 - - Apr 19 6300 5.15 5.51 35 3 7.30 - -
Sims Metal Mgmt Last Sale Price $10.43 Mar 19 5950 .41 .40 49 652 10.50 - - Feb 19 5000 .03 .04 194 2353 24.30 - - Apr 19 6350 5.64 - 19 - 7.30 - -
Mar 19 39.32 6.38 6.10 5 465 23.50 -1.00 12.19 Mar 19 5975 .34 .28 328 948 10.40 - -
Mar 19 12.75 2.56 2.68 25 - 31.50 -.98 12.08 Jun 19 32.85 1.89 3.53 50 717 23.50 -.36 12.59 Feb 19 5100 .04 .05 5 492 22.40 - - May 19 4950 .20 .20 10 10 19.00 - -
Mar 19 6000 .28 .30 119 9114 10.30 - - Feb 19 5125 .04 .04 285 534 21.90 - - May 19 5275 .43 - 7 15 16.10 - -
The Star Entertain Last Sale Price $4.34 Jun 19 34.84 2.94 1.34 50 155 22.50 -.52 12.32 Mar 19 6025 .23 .25 21 730 10.30 - - Feb 19 5150 .04 .05 5 3322 21.50 - -
Jan 19 4.40 .10 .05 100 60 27.70 -.62 42.05 May 19 5300 .45 - 5 247 15.90 - -
Mar 19 6050 .19 .20 43 2236 10.20 - - Feb 19 5200 .05 .07 140 3414 20.50 - - May 19 5375 .55 - 16 42 15.30 - -
Apr 19 4.20 .20 .20 200 - 27.60 -.35 17.77
May 19
Sep 19
4.60
4.50
.48
.57
.41
.53
25
22
-
-
27.50
28.00
-.58
-.48
13.81
13.80
INDEX OPTIONS Mar 19
Mar 19
Mar 19
6075
6100
6150
.16
.13
.09
.16
.13
.08
10
133
2 2095 10.20
2621 10.20
1268 10.30
-
-
-
-
-
-
Feb
Feb
Feb
19
19
19
5225
5250
5275
.05
.06
.06
.10
.07
.06
25
10
2
417
1115
1125
20.00
19.50
19.00
-
-
-
-
-
-
May 19
May 19
5475
5550
.72
.88 1.70
- 23
1
35 14.50
37 14.00
-
-
-
-
May 19 5575 .94 - 28 87 13.80 - -
Sonic Healthcare Last Sale Price $22.46 S&P/ASX 200 Call (value in index points, 1pt = $10) Mar 19 6275 .04 .04 105 131 10.60 - - Feb 19 5300 .06 .10 24 1324 18.50 - - May 19 5650 1.16 1.31 16 34 13.40 - -
Jan 19 23.00 .63 .85 100 311 22.20 -.77 17.27 Jan 19 5850 .12 .05 3 1947 32.80 - - Mar 19 6300 .03 .04 20 1433 10.80 - - Feb 19 5325 .07 .09 27 1785 18.10 - - May 19 5675 1.25 - 14 - 13.20 - -
Jan 19 24.51 2.05 - 100 280 29.30 -1.00 - Jan 19 5575 2.84 2.78 4 68 21.30 - - Mar 19 6350 .02 .09 20 1373 11.00 - - Feb 19 5350 .07 .12 217 1856 17.60 - - May 19 5800 1.76 - 15 - 12.60 - -
Mar 19 21.00 .38 .39 200 - 22.40 -.20 8.70 Jan 19 5600 2.60 2.44 26 166 20.00 - - Mar 19 6600 .01 .01 70 555 12.70 - - Feb 19 5375 .08 .21 253 334 17.20 - - May 19 6100 3.66 - 1 18 11.70 - -
Mar 19 23.01 1.27 - 75 180 20.40 -.56 16.48 Jan 19 5625 2.35 2.17 10 97 18.90 - - Apr 19 4850 9.50 - 9 - 24.40 - - Feb 19 5400 .09 .09 84 13752 16.70 - - Jun 19 3600 .02 .03 40 60 29.50 - -
Mar 19 25.01 2.88 - 75 - 20.20 -.96 7.67 Jan 19 5650 2.11 - 22 43 17.80 - - Apr 19 5000 8.04 - 9 9 21.90 - - Feb 19 5425 .10 .13 4 609 16.30 - - Jun 19 4000 .05 .06 3 353 26.80 - -
Jan 19 5675 1.87 1.74 31 817 16.70 - - Apr 19 5350 4.79 - 35 - 17.20 - - Feb 19 5450 .10 .10 517 11473 15.80 - - Jun 19 4600 .15 .23 1 568 21.50 - -
Santos Last Sale Price $6.03 Jan 19 5700 1.63 1.52 78 394 15.70 - - Apr 19 5600 2.70 .90 10 45 14.40 - - Feb 19 5475 .12 .11 21 3948 15.40 - - Jun 19 5100 .40 .85 1 5839 17.10 - -
Jan 19 5.75 .02 .03 470 2028 32.50 -.14 15.13 Jan 19 5725 1.39 1.29 65 470 14.70 - - Apr 19 5800 1.36 .73 255 61 12.60 - - Feb 19 5500 .13 .13 1563 3279 15.00 - -
Jan 19 6.00 .10 .09 540 2822 33.50 -.44 71.88 Feb 19 5525 .14 .19 103 1097 14.60 - - Jun 19 5250 .55 .70 36 43 16.00 - -
Jan 19 5750 1.16 1.10 1031 111 13.70 - - Apr 19 5825 1.23 - 5900 6061 12.40 - - Jun 19 5275 .59 - 13 30 15.80 - -
Apr 19 6.00 .38 .40 100 250 31.40 -.43 23.71 Jan 19 5775 .93 .87 297 847 12.60 - - Apr 19 5850 1.10 .92 10 57 12.20 - - Feb 19 5550 .16 .16 132 3295 14.30 - -
Feb 19 5575 .18 .25 143 1128 13.90 - - Jun 19 5325 .66 - 1 48 15.50 - -
Suncorp Grp Last Sale Price $12.70 Jan 19 5800 .72 .66 353 600 11.60 - - Apr 19 5900 .87 .82 16 197 11.90 - - Jun 19 5375 .74 - 28 14 15.10 - -
Jan 19 5825 .52 .44 31 1031 10.70 - - Apr 19 5975 .59 .54 158 74 11.40 - - Feb 19 5600 .21 .20 824 4628 13.50 - -
Feb 19 12.26 .30 - 50 450 23.90 -.28 23.95 Feb 19 5625 .24 .22 198 620 13.20 - - Jun 19 5425 .83 .99 1 45 14.80 - -
Jan 19 5850 .35 .33 385 572 10.00 - - Apr 19 6000 .51 .41 12 236 11.30 - - Jun 19 5475 .93 2.21 32 18 14.40 - -
Sydney Airport Last Sale Price $6.60 Jan 19 5875 .22 .16 660 1436 9.50 - - Feb 19 5650 .27 .27 1199 1050 12.90 - -
Apr 19 6050 .38 .39 150 293 11.00 - - Feb 19 5675 .32 .31 279 529 12.50 - - Jun 19 5500 .99 .99 60 1757 14.30 - -
Feb 19 5.50 .01 .01 100 - 30.70 -.02 .92 Jan 19 5900 .13 .10 179 1293 9.30 - - Apr 19 6075 .32 .24 136 65 10.90 - - Feb 19 5700 .36 .35 659 2055 12.20 - - Jun 19 5550 1.11 1.32 1 1946 13.90 - -
Tabcorp Hldgs Last Sale Price $4.60 Jan 19 5925 .07 .07 389 516 9.30 - - Apr 19 6100 .27 .26 21 255 10.80 - - Feb 19 5725 .42 .40 98 1084 12.00 - - Jun 19 5575 1.18 1.37 34 81 13.80 - -
Feb 19 4.40 .10 .10 37 1000 26.40 -.26 22.04 Jan 19 5950 .04 .04 220 301 9.50 - - Apr 19 6175 .17 .15 118 72 10.70 - - Feb 19 5750 .48 .50 928 2324 11.70 - - Jun 19 5650 1.41 2.32 1 1013 13.30 - -
Jan 19 6000 .02 .02 110 149 10.30 - - Apr 19 6200 .14 .14 89 517 10.60 - - Feb 19 5775 .56 .53 76 620 11.40 - - Jun 19 5675 1.49 1.84 17 54 13.20 - -
Transurban Grp Last Sale Price $11.85 Jan 19 6025 .01 - 2 160 11.00 - - Apr 19 6250 .10 .10 1 101 10.60 - - Sep 19 5100 .79 1.80 10 110 16.40 - -
Feb 19 11.85 .20 .19 25 - 14.90 -.46 17.54 Feb 19 5800 .65 .67 602 1229 11.20 - -
Jan 19 6050 .01 .01 1002 389 11.80 - - Apr 19 6350 .06 - 11 21 10.90 - - Feb 19 5825 .75 .76 366 262 11.00 - - Sep 19 5250 1.04 1.05 30 355 15.60 - -
May 19 11.00 .13 .12 500 - 16.30 -.16 2.99 Jan 19 6075 .01 .01 600 65 12.80 - - May 19 5950 .75 .55 18 72 10.90 - - Feb 19 5850 .87 .82 263 963 10.80 - - Dec 19 3000 .05 .05 20 100 29.90 - -
Telstra Corp Last Sale Price $2.92 Jan 19 5400 4.53 4.40 5 - 22.30 - - May 19 6000 .59 .54 2 45 10.70 - - Feb 19 5875 1.00 .96 375 455 10.60 - - Dec 19 5050 1.08 1.06 1 - 16.70 - -
Jan 19 2.97 .07 .07 50 8917 26.00 -.67 31.25 Jan 19 5525 3.30 3.14 6 - 18.00 - - May 19 6150 .26 - 15 18 10.30 - - Feb 19 5900 1.14 1.09 27 958 10.50 - - Dec 19 5200 1.36 1.52 115 7 16.00 - -
Feb 19 2.90 .07 .07 100 2390 24.30 -.43 26.04 Jan 19 5675 1.87 1.71 1560 310 14.30 - - May 19 6300 .11 - 5 1 10.30 - - Feb 19 5950 1.47 1.44 27 361 10.30 - - Dec 19 6000 4.49 - 500 3985 13.00 - -
Mar 19 3.23 .37 .37 1000 1390 19.40 -.95 10.56 Jan 19 5700 1.63 - 276 3 13.50 - - Jun 19 4600 11.73 9.37 1 565 20.00 - - Feb 19 5975 1.66 5.20 94 89 10.30 - - Dec 19 6500 8.19 8.00 3 - 11.90 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, JANUARY 17, 2019
INDUSTRIALS 10340.5, 10343, 10342, 10340.5, 10340, 10350,
10351, 10358, 10350.1, 10350, 10358, 10350 (3,641),
441, 439 (5,965,424), AusNet Services 161, 160, 161.5,
160.5, 162, 161.5, 162, 161.5, 162, 161.5, 162.5, 161.7,
214.5, 216, 215.5, 214, 213, 214, 213, 214.5, 214, 212,
215, 213.5, 214, 215, 214 (2,510,702), Blackmores
908, 910, 917, 917.5, 915.5, 916.5, 922, 919, 920,
922.5, 920.5, 917, 921, 919, 923.5, 920, 923.5, 923,
nyr6qut 10180, 10190, 10205, 10217, 10195, 10180, 162, 161.5, 162, 161.5, 162.5, 162, 162.2, 162, 162.5, 12826, 12871, 12800, 12822, 12716, 12714, 12747, 926.5, 926, 930, 926, 929, 928.5, 924.5, 925, 926.5,
10175.2, 10175, 10180, 10213, 10180, 10213, 10215, 162, 163, 162.2, 162.5, 162.2, 162.5, 162.2, 162.5, 12739, 12612, 12643, 12590, 12608, 12713, 12689, 925, 928.5, 927, 929, 927, 929, 927, 930.5, 931, 928,
A Abacus Prop Grp stp 331, 332, 329, 328.5, 331, 330, 10214.7, 10215, 10202.8, 10215, 10220 (6,207), 162.2, 163, 162, 162.2, 162, 162.2, 162.5, 161.5, 161.5 12719, 12716, 12672, 12668, 12719, 12691, 12668, 929 (1,846,221), lpyr3qut 10187, 10165, 10175, 10180
331, 330, 329, 331, 330, 329, 330, 329, 329.5, 328, nyr6qut 10221, 10220.1, 10229, 10230, 10247, 10241, (4,750,603), Aust Agricult Co 110, 110, 109.5, 109.7, 12607, 12684, 12670, 12616, 12687, 12640, 12646, (1,074), nyr3qut 10477.9, 10480, 10483, 10480, 10470,
329, 329.5, 329, 329.5, 329, 327.5, 327, 327.5, 327, 10240, 10236, 10235, 10223, 10222.1, 10239, 10240, 109.2, 109.7, 109.5, 109.5, 110, 109.5, 110, 109.5, 110, 12664, 12640, 12679, 12648, 12671.5, 12652, 12681, 10472, 10481, 10489, 10490, 10496, 10490, 10491,
327.5, 327, 327.5, 326, 328.5, 327.5, 327, 326, 326.5, 10239.9, 10240, 10247 (3,384), nyr3qut 10495, 10500, 109.5, 110, 110.2, 110, 109.5, 110, 109.5, 110.2, 109.5, 12650, 12665, 12666, 12647, 12642, 12659, 12649, 10490, 10496, 10495, 10490, 10496, 10490.1, 10490,
326, 327, 326, 327.5, 326, 327.5, 326 (738,784), Accent 10499, 10500, 10488, 10500, 10510, 10505, 10491, 110, 109.7, 110, 109.5, 110, 109.5, 110, 109.7, 110, 12700, 12682, 12646, 12664, 12647, 12614, 12677, 10496, 10497, 10498, 10499, 10500 (7,124), Charter
Grp 127, 127, 126, 126.5, 124.5, 124, 124.2, 124.7, 124, 10507, 10510, 10496.2, 10498, 10497, 10509, 10507, 109.5, 110, 109.5, 110.5, 110, 109.5, 110, 109.7, 110, 12677 (29,841), Blue Sky Alt Invest 74, 74, 75, 74, 73.5, Hall Edu Tr unt 300, 300, 305, 302, 303, 304, 302, 303,
126, 126.2, 124.5, 124.7, 126, 125.5, 126.2, 126, 125.5, 10497, 10496, 10507, 10488 (19,801), nyr3qut 10138, 109.5, 109.5 (381,925), Aust Pharmaceutical 141, 140.2, 73.5, 75, 74.5, 75, 73.5, 74.5, 74.5, 74, 74, 75, 74, 75, 299.5, 301, 302, 300, 302, 300, 303, 301, 302, 303,
125.7, 125, 126, 124.5, 125.2, 124.5, 125, 124.5, 125, 10125, 10120, 10140, 10147, 10120, 10144.9, 10145 143.5, 142.5, 143.2, 144, 143, 144, 143.2, 142.5, 142.7, 74, 75, 74, 75.5, 74.7, 75.5, 74.7, 75.5, 75, 75.5, 75, 300, 302, 302, 301, 302, 301, 302, 300, 302, 300, 301,
124.5, 125, 124.5, 125, 124.7, 125.2, 124.7, 123.5, 124, (1,942), APA Grp stp 897, 897, 894, 895, 889, 893, 890, 142.5, 143.2, 143, 143.7, 143.5, 143.7, 143, 142.7, 142, 75.5, 75, 75.5, 74.5, 76, 75 (230,136), Boral 516, 516, 300, 303, 301, 303, 301, 300, 303, 303.5, 301, 304,
124.5, 124, 124.5, 123.5, 124, 123.5, 125.5, 125.5 893, 890.5, 892, 890, 893, 896, 893, 897, 895, 900, 142.2, 141.5, 142.5, 142, 143.2, 142.7, 143.5, 143, 144, 512, 514.5, 516.5, 517, 513.5, 516, 512.5, 513.5, 512, 303, 300, 302, 304, 302 (145,940), Charter Hall Grp forus
(774,274), Adelaide Brighton 449, 449, 445, 446, 448, 898, 894, 892.5, 896, 893, 895, 893, 892, 895, 893, 143.7, 143, 143.5, 142.7, 143.5, 142.5, 143, 142.7, 143, 512.5, 511.5, 513.5, 512, 513.5, 512, 513, 513.5, 511.5, 753, 755, 751, 753, 754, 749, 751, 749.5, 748, 749.5,
446, 452, 451, 453.5, 451, 456, 455.5, 458.5, 460, 456, 895, 893, 896, 894, 896, 893, 894, 897, 894, 896, 142.5, 143, 142.5, 142.5 (2,379,659), Austal 201, 201, 512, 510, 509.5, 512.5, 511.5, 515, 514, 514.5, 514, 749, 745, 746, 748, 747, 748, 747, 748, 747, 749, 748,
452, 454, 453, 450.5, 449.5, 451.5, 451, 449.5, 450, 893.5, 895, 893, 896, 893, 892, 895, 895 (2,199,552), 200, 201, 200.5, 202, 201, 202.5, 201.5, 205, 204, 206, 515, 514, 516, 515.5, 514, 515.5, 514, 516, 515, 517, 746, 747, 748, 747, 749, 747, 748.5, 749.5, 748, 749,
451, 450, 451, 449.5, 451, 449, 448, 450.5, 449, 448, Appen 1500, 1490, 1501, 1492, 1498, 1499, 1492, 1496, 205, 207, 203, 204, 205, 204, 204.5, 205, 204, 204.5, 515.5, 514, 515.5, 513, 513.5, 515, 516, 513, 514 748, 750, 748, 751, 750.5, 748, 749.5, 746, 747, 745.5,
450.5, 450, 446, 449, 450.5, 449, 451, 449, 450.5, 450 1482, 1486, 1472, 1484, 1474, 1481, 1473, 1474, 1478, 206, 205, 206, 205.5, 207, 205, 207, 205, 206, 205.5, (2,984,108), Brambles 1060, 1056, 1060.5, 1059, 746, 748, 747.5, 749, 747, 747 (1,116,191), Charter Hall
(2,642,764), Afterpay Touch 1406, 1406, 1425, 1416, 1474, 1478, 1473, 1479, 1473, 1478, 1480, 1473, 1475, 206, 205, 205.5, 206, 205, 207, 207 (697,049), 1061.5, 1061, 1063, 1060.5, 1061, 1063.5, 1062, 1064, Retail unt 454, 454, 451, 452, 454, 452.5, 453.5, 451.5,
1424, 1419, 1429, 1422, 1428, 1425, 1419, 1418, 1425, 1486, 1487, 1482, 1484, 1495, 1492, 1496.5, 1499, Automotive Hldgs 151.5, 151.5, 146, 150, 148.5, 148, 1063, 1061.5, 1060.5, 1063, 1060.5, 1061, 1057, 450.5, 451.5, 453, 452.5, 453, 452, 453, 452, 453,
1445, 1434, 1431, 1440, 1433, 1439, 1438, 1423, 1430, 1486, 1489, 1484, 1486, 1479, 1484, 1486, 1478, 1476, 149, 148.5, 149.5, 151.2, 150, 150.5, 150.2, 153, 152.7, 1056.5, 1059, 1060, 1057, 1059, 1060.5, 1059, 1061, 451.5, 453, 452, 453, 452, 453, 451, 452, 450.5, 450,
1425.5, 1435, 1430, 1424, 1426, 1435, 1432, 1440, 1486.5, 1483, 1489, 1483, 1490, 1485 (511,568), ARB 154.5, 153.5, 154.2, 153.7, 152, 151.7, 153, 153.5, 152, 1060.5, 1059, 1060, 1058, 1060.5, 1057.5, 1059.5, 451.5, 452, 450, 451, 449, 451, 449.5, 451, 450, 452,
1434, 1439, 1437, 1429, 1428, 1422, 1424, 1426, 1429, 1592, 1594, 1584, 1588, 1577, 1588, 1593, 1590, 1583, 152.7, 152, 152.5, 153.5, 153.2, 154.5, 154, 154.5, 1058, 1059.5, 1057.5, 1058, 1057.5, 1058, 1056, 1059, 451 (954,321), Chorus 451, 451, 449, 446.5, 447, 446.5,
1424, 1431, 1435, 1427, 1433, 1425, 1425 (1,739,490), 1586.5, 1585, 1586.5, 1584, 1585.5, 1584, 1585, 1587, 154.2, 154.5, 154.2, 154.5, 153.5, 154, 153.2, 153, 155, 1056, 1058, 1057, 1059, 1057 (2,500,878), Bravura 447, 446.5, 447.5, 447, 448, 449, 448, 448, 449, 448.5,
AGL Energy 2070, 2059, 2078, 2057, 2068, 2058, 2074, 1586, 1585, 1587, 1578, 1568, 1573, 1578, 1573, 1578, 154, 154.7, 155.5, 153.5, 154 (1,401,020), Aventus Grp Solution 418, 418, 426, 423, 418, 420, 422, 421, 422, 448, 449, 448.5, 449.5, 449, 449.5, 449, 450, 449, 450,
2078, 2072, 2073, 2065, 2071.5, 2070, 2065, 2066.5, 1576, 1582, 1583, 1587, 1585.5, 1581, 1582, 1586, stp 212, 212, 211, 210, 210.5, 209.5, 210.5, 211, 211, 419, 420, 421, 420, 421, 419.5, 420, 421, 419, 421, 449, 450, 448, 449, 447, 449, 448, 449, 448, 449, 448,
2071, 2066, 2074, 2073, 2065, 2067, 2063, 2068, 2064, 1584, 1586, 1584, 1586, 1583, 1585, 1582, 1584, 1580, 211, 212, 211.5, 212, 212, 211, 212, 211.5, 210, 211, 420, 419, 421, 420, 421, 420, 421, 420, 421, 420, 421, 449, 450, 449, 450, 449 (325,176), Charter Hall Long W
2065, 2070, 2067, 2072, 2067, 2068, 2071, 2066, 2070, 1580 (164,029), Ardent Leisure 144, 143, 145, 143, 210, 211, 210.5, 211, 210.5, 211, 210.5, 211, 210.5, 420, 421, 420, 421, 420, 421, 420, 421, 421 (673,079), stp 435, 435, 432, 435, 434, 435, 432, 433, 432, 433,
2069, 2073, 2071, 2077.5, 2082, 2073, 2074, 2070, 142.5, 143, 142, 143.5, 142.5, 143, 142.7, 142, 141.5, 211, 210.5, 211, 210.5, 210.5, 211, 210.5, 211, 207, Breville Grp 1066, 1059, 1068, 1065, 1056, 1057, 1055, 432, 433, 432.5, 434, 433, 434, 433, 434, 432, 433,
2075, 2067, 2067.5, 2072, 2070 (2,018,567), ALS 720, 143, 142.5, 143, 142, 142.7, 142.2, 141, 140.5, 141, 207 (173,331), Aveo Grp stp 160, 158.5, 161, 160.5, 1056, 1052, 1051.5, 1049, 1054, 1051, 1053, 1051, 432, 433, 432, 433.5, 432, 433, 432, 434, 433, 432,
720, 709, 716.5, 707, 706, 710, 709, 705, 706, 703, 140.5, 140.7, 140.5, 140.7, 140.5, 141.5, 141, 142.5, 159.5, 159.2, 158.5, 159.5, 159, 158.2, 159, 158.5, 159, 1053, 1050, 1052, 1050, 1049, 1043, 1047, 1041, 1046, 433, 432, 433, 432, 434, 433, 435, 434, 436, 435
704, 706, 704, 707.5, 706, 709.5, 707.5, 709.5, 707, 142, 142.5, 142, 142.5, 142, 142.5, 142, 143.5, 143, 157.5, 158, 157.7, 159, 158.5, 158.2, 158, 158.2, 158, 1053.5, 1048, 1052, 1049.5, 1054, 1050, 1047, 1051, (729,901), Cimic Grp 4471, 4475, 4455, 4469, 4451,
708, 705.5, 706.5, 706, 707.5, 707, 705, 706, 707.5, 143.2, 143, 143.5, 142.7, 142.5, 145.5, 145, 143.5, 158.5, 159.2, 159, 158.5, 158.7, 158.5, 159, 158.5, 159, 1049, 1050.5, 1048, 1049.5, 1048, 1050.5, 1048, 1050, 4453, 4462, 4453, 4465, 4454, 4467, 4459, 4480, 4479,
709.5, 710.5, 708, 709.5, 708, 709.5, 709, 711, 708.5, 144.5 (616,241), Arena REIT stp 249, 249, 246, 247.5, 158.5, 159, 158.5, 159.5, 159, 159.5, 159, 159.5, 159, 1048, 1051, 1047, 1049 (122,300), Brickworks 1599, 4495, 4494, 4473, 4478, 4466, 4474.5, 4455, 4449,
709.5, 708.5, 709, 710, 709, 710, 707, 709 (974,852), 244, 246, 246, 245, 246, 245.5, 246, 245.5, 246, 245.5, 159.5, 159, 159.5, 159.5 (825,753). 1596, 1604, 1602, 1594, 1599.5, 1591, 1595, 1591, 4462, 4452, 4465, 4473, 4458, 4456, 4470, 4465, 4478,
Altium 2380, 2384, 2369, 2374, 2354, 2358, 2346, 2349, 246, 245.5, 246, 245.5, 246, 245.5, 246, 245, 246, 245, 1584, 1582, 1585.5, 1582, 1586, 1586.5, 1582, 1584, 4475, 4498, 4486, 4503.5, 4487, 4495, 4493, 4512,
2333, 2344, 2327, 2330, 2354, 2340, 2353, 2344, 2352, 246.5, 246, 245, 246, 245, 245.5, 246, 245, 246, 247, B Bank of Qld 1036, 1037, 1033, 1034, 1030, 1029, 1576, 1580, 1574, 1571, 1578, 1574.5, 1580, 1578, 4516, 4503, 4495, 4510, 4500, 4481, 4490, 4488, 4497,
2349.5, 2344, 2347, 2340, 2346, 2339, 2326, 2343, 245, 247, 246, 247, 246, 247 (67,759), Aristocrat Leisure 1035, 1039, 1033, 1035, 1031, 1033, 1039, 1038.5, 1583.5, 1578.5, 1583.5, 1582, 1584, 1583, 1581.5, 4494 (214,063), Class 136, 135, 134.5, 135.5, 134,
2340, 2348, 2340, 2350, 2345, 2351.5, 2347, 2365, 2394, 2399, 2362, 2373, 2357, 2356.5, 2375, 2373.5, 1035, 1038.5, 1038, 1035, 1036, 1034, 1035, 1033, 1583, 1580, 1583.5, 1581, 1583, 1582, 1584, 1583, 132.5, 134, 134.5, 132.5, 134, 133, 132.5, 131.5, 132,
2361, 2352, 2354, 2349, 2350, 2357, 2353, 2360, 2362, 2360, 2375, 2367, 2380, 2371, 2381, 2377, 2368, 1031, 1034, 1032.5, 1036, 1036.5, 1038.5, 1037, 1039, 1581, 1585, 1586, 1581, 1585, 1581, 1585 (296,623), 131.5, 133, 131.5, 132.5, 133, 134 (55,449), Clean TeQ
2354, 2351, 2356, 2352, 2356, 2354, 2364.5, 2359 2370.5, 2364, 2369, 2364.5, 2367, 2353, 2352, 2358, 1037, 1038, 1042, 1041, 1038, 1039, 1040, 1039, 1042, BWP Tr unt 367, 367, 370, 368.5, 367.5, 368.5, 368, Hldgs 45, 45, 47, 46.5, 47, 46.5, 47, 48, 47.5, 48, 47.7,
(326,647), AMA Grp 96.5, 96.5, 95, 95, 94.5, 94, 93, 94.5, 2362, 2353, 2352, 2360.5, 2358, 2361.5, 2369.5, 2358, 1039, 1041, 1037, 1040, 1037, 1037 (1,288,700), 367.5, 366, 365, 367, 366.5, 367, 366.5, 368, 367, 366, 48, 47.5, 47, 46.5, 47.5, 47, 46, 47.5, 47, 47, 46.5, 46.7,
92.5, 93.5, 94, 93.7, 94, 93.7, 94, 92.5, 94, 93.5, 93.5, 2351, 2359, 2354, 2359, 2355, 2362, 2359, 2366, 2367, nyr3qut 10076, 10074, 10071, 10072, 10089.9, 10072, 367, 366, 367, 366, 367, 366, 367, 366, 367, 366, 368, 47.5, 47, 47, 47.5, 47, 47.5, 47.2, 48, 49, 48, 48.5, 49,
93.5, 93.7, 94, 94.5, 94.7, 94, 96.2, 93.5, 94.5 2355.5, 2359, 2353, 2357, 2350, 2352, 2358, 2353 10071, 10070 (3,728), Bapcor 608, 609, 606, 605, 607.5, 367.5, 366.5, 367, 364, 365, 364.5, 365, 366, 365, 366, 48.5, 49.5, 49, 50.2, 50 (2,443,784), Cleanaway Waste
(599,661), Amaysim Au 100, 100, 101, 101.5, 101, 101.5, (1,693,109), ARQ Grp 189, 190, 189, 190, 189.5, 190, 606, 602, 604.5, 602, 604, 602, 605.5, 604.5, 607.5, 366 (970,317), BWX 148, 148, 149.5, 147, 149, 149.5, 182, 181.5, 182.7, 183, 181.7, 182, 183, 183.5, 182.7,
101.5, 101.5, 101, 101.5, 101, 101.5, 101, 101.2, 101.5, 189.5, 189, 190, 189.5, 190, 190.5, 190, 190.5, 190, 606, 604, 605, 602, 601, 603, 602, 600.5, 603, 601, 148.5, 146.5, 148.5, 145, 146.5, 146.5, 146, 145.5, 147, 18706, 18747, 18721, 18763, 18756 (119,365), Coles
101, 101, 101.5, 101, 101.5, 101, 101.5, 101, 101.5, 190.5, 191.5, 189.5, 189, 189.5, 190.2, 191.5, 191, 602.5, 603, 601, 604, 602, 600, 602, 601.5, 604, 603, 145, 145.5, 146, 143.5, 144, 144.5, 145, 144, 144.5, Grp 1183, 1180, 1188, 1180, 1185, 1179, 1184, 1179,
101, 101.5, 101, 102, 101.5, 102.5, 101.5, 101.5 191.5, 189.5, 191.5, 190, 191.5, 190.7, 190, 191.5, 190, 605, 603.5, 605.5, 605, 603.5, 605, 602.5, 605, 602, 143, 144.5, 143.5, 145, 144.5, 146, 145.5, 146.5, 147.5, 1183, 1179, 1184, 1182, 1190, 1186, 1190, 1187,
(68,482), Amcor 1342, 1346, 1335, 1343, 1338, 1342, 191.5, 190, 191.5, 192, 191.5, 192 (61,038), Asaleo Care 602 (1,225,315), Bega Cheese 499, 500, 496, 497, 495, 145, 145.5, 146, 145.5, 147, 146.5, 145.5, 146.5, 145.5, 1188.5, 1194, 1193, 1190, 1189, 1192, 1189.5, 1193,
1342.5, 1339, 1341.5, 1339, 1338, 1340.5, 1339, 1341, 91.5, 90.5, 92.5, 92, 90.5, 91.5, 90.5, 89.5, 90.5, 88.5, 497, 495, 497, 496, 499, 498, 500, 499, 500, 498.5, 146, 147.5, 146 (371,247). 1190, 1193, 1191, 1194, 1192.5, 1198, 1196, 1193,
1340, 1334, 1335, 1338.5, 1338, 1334, 1333, 1336, 88, 89.5, 90, 89, 90, 89, 90, 89, 90, 89, 89, 88.5, 89, 90, 500, 499, 497.5, 499, 497.5, 497, 499, 498, 500, 498, 1192, 1194, 1193, 1199, 1198, 1209, 1210, 1202, 1206,
1337, 1332, 1334, 1338, 1336, 1335, 1338, 1336, 1338, 88.5, 89, 89, 89, 89.2, 90.5, 90.2, 89.7, 90, 89.7, 90, 500, 498, 500, 497, 499, 497, 500, 497.5, 497, 498, C Cardno 97.5, 98, 98.5, 93, 96.5, 95, 94.5, 93, 96.5, 98, 1203, 1207, 1205, 1210, 1208 (3,841,166), Collins Foods
1334, 1337, 1336, 1338, 1336.5, 1340.5, 1340, 1337, 89.7, 90, 89.7, 90, 91, 89.5, 90 (372,306), ASX 6344, 497, 497.5, 496, 497, 495, 494, 497.1, 497.1 97, 97.5, 96.5, 97, 98, 97, 97.5, 98, 98.5 (61,649), 615, 615, 608, 613, 610, 613, 610, 614, 613, 615.5,
1340.5, 1340, 1339, 1340, 1338, 1340, 1335, 1336 6331, 6372, 6333, 6362, 6338, 6356, 6324, 6334, (1,713,375), Bellamys Aust 730, 728, 740, 739, 732, 736, Carsales.com 1185, 1185, 1169, 1177, 1166, 1172, 615, 618, 617, 615, 616, 614, 613, 616, 615, 617,
(2,699,466), AMP 257, 256, 258, 257, 256, 260.5, 259, 6314.5, 6322, 6341, 6324, 6327, 6335, 6341, 6321, 734, 737, 736, 739, 736, 741, 738, 740, 739, 742, 739, 1168, 1171.5, 1170, 1172, 1177.5, 1176.5, 1181, 616.5, 615, 615.5, 612, 613, 614, 613.5, 613, 614, 615,
261, 260, 259, 260, 259, 259.5, 262, 261.5, 263, 262, 6331, 6318, 6322, 6312, 6306.5, 6322, 6301, 6320, 742, 736, 740, 741, 737, 739, 744, 746, 742.5, 743, 1181.5, 1177, 1179.5, 1183, 1180, 1183, 1178, 1182, 613, 614.5, 617, 616, 618, 617, 615, 618.5, 617, 614.5,
263, 261.5, 263, 260, 263, 260, 261, 260, 261, 262, 6309, 6323, 6318, 6324, 6322, 6342, 6345, 6338, 6345, 747, 744, 741, 746, 742, 744, 748, 746, 748, 746, 748, 1180.5, 1174, 1176, 1173.5, 1174, 1177.5, 1176, 1179, 615 (176,002), C’wlth Bank of Aust 7291, 7292, 7268,
261, 262, 261, 262, 261, 263, 262, 263.5, 263, 262, 6329.5, 6335, 6326, 6331, 6325, 6330, 6316, 6319, 747, 752, 747, 752, 755, 751, 751 (1,655,644), 1178, 1180, 1178.5, 1176, 1178, 1176, 1177.5, 1180, 7292, 7280, 7295, 7293.5, 7283, 7290, 7276, 7289,
263, 262, 262 (8,783,810), nyr3qut 10310, 10311, 6325, 6320, 6325, 6322, 6328, 6328 (262,822), Atlas Bendigo&Adelaide Bk 1102, 1102, 1114, 1112, 1108, 1176, 1179, 1178.5, 1176, 1181, 1176, 1177 (890,998), 7284.5, 7292, 7286, 7299, 7298, 7308, 7308.5, 7296,
10339.9, 10340 (556), Ansell 2306, 2311, 2298, 2302, Arteria stp 644, 644, 631, 633, 629, 630, 627, 630, 622, 1106, 1112, 1109, 1114, 1110, 1112, 1113.5, 1114, Cedar Woods Prop 465, 465, 465, 465, 464, 465, 464, 7299, 7279, 7277, 7285, 7279, 7256, 7261, 7289, 7279,
2292, 2301, 2296, 2303, 2302, 2298.5, 2301, 2296, 623, 627, 631, 631.5, 626, 628, 625, 628, 627, 624, 1111.5, 1112, 1114, 1113.5, 1111, 1112, 1109.5, 1111, 465, 464, 465, 464.5, 464, 464, 464, 463, 464, 464, 7269, 7270, 7285, 7285.5, 7272, 7278, 7283.5, 7284,
2301, 2295, 2297.5, 2293, 2297.5, 2295, 2297, 2303, 624.5, 627, 626, 628, 626, 628.5, 626.5, 629.5, 630, 1108, 1108.5, 1111, 1110, 1112, 1111, 1114, 1112.5, 463, 465, 464, 465, 463, 464, 463, 465, 464.5, 464, 7271, 7286, 7280, 7288, 7287, 7277, 7278.5, 7288,
2300, 2285, 2288.5, 2282.5, 2284, 2276, 2286, 2294, 628, 630, 627, 629, 627, 629, 628.5, 629, 628.5, 629, 1114.5, 1114, 1117.5, 1118.5, 1114, 1115, 1113.5, 465, 464, 465, 462, 462 (68,802), Centuria Ind REIT ord 7287, 7277, 7277 (2,510,233), nyr3qut 9821.1, 9800.3,
2292, 2297, 2298, 2287, 2296, 2285.5, 2289, 2294, 627, 628.5, 628, 626, 627 (1,622,299), Auckland Intl 1115, 1112, 1114, 1116, 1115, 1114, 1115, 1112.5, unt 277, 277, 276, 275, 277, 276.5, 277, 276.5, 277, 9824, 9825, 9800.3, 9823.9, 9824, 9805.2, 9805.1,
2289, 2294.5, 2291, 2295, 2288, 2294, 2289, 2290, Airport 685, 684, 688, 687, 688, 687, 688, 687, 689, 687, 1112, 1115, 1114, 1116, 1114 (1,374,549), lpyr6ut 276, 277, 276, 276.5, 277, 276.5, 277, 276.5, 277, 276, 9810, 9805.1, 9805, 9810, 9804.1, 9804, 9814.9, 9805,
2304, 2296 (522,750), ANZ Banking Grp 2601, 2601, 688, 686, 688, 686, 688, 687, 686, 688, 686, 687, 686, 10160, 10150, 10155, 10160 (2,941), lpyr6ut 10243, 277, 276.5, 277, 276, 276.5, 277, 276.5, 277, 276.5, 9815, 9810, 9805.1, 9810, 9815, 9811, 9805.1, 9805,
2587, 2590, 2603, 2594, 2604, 2610, 2598, 2602, 2593, 687, 688, 689, 688, 689, 688, 688, 697, 691, 690, 688, 10237, 10243, 10237, 10243, 10236, 10249 (2,152), 277, 276.5, 277, 276.5, 277, 276, 277, 276.5, 277, 276, 9801.1, 9814.9, 9815, 9819, 9820, 9810, 9818.6,
2596.5, 2591.5, 2596, 2591.5, 2591, 2597, 2596, 2590, 689, 688, 695, 691, 688, 690 (68,092), Aurizon Hldgs lpyr3ut 10106, 10120, 10119, 10120, 10113, 10106, 277, 276, 277, 276 (95,212), Centuria Metropol ord unt 9818.9, 9814.7, 9818.4, 9818.9, 9819, 9820 (13,211),
2593, 2586, 2589, 2584, 2586, 2581, 2586, 2580, 444, 441.5, 446, 445, 443, 444, 442, 443, 441, 440, 10100, 10057, 10100, 10065, 10057, 10119 (2,095), 235, 235, 236, 235, 236, 236, 236, 237, 236.5, 236, nyr3qut 10691, 10686.1, 10713.8, 10713, 10695,
2581.5, 2589, 2584, 2589, 2585.5, 2593, 2588, 2590, 442, 441, 442, 441, 442, 440.5, 441, 442, 440, 441, Bingo Ind 221, 223, 218, 217, 218, 216, 217, 218, 217, 236.5, 236, 236.5, 237, 236, 236, 237, 236, 237, 236, 10700, 10712.8, 10700, 10712.8, 10700, 10712.8
2585, 2586, 2590, 2592, 2587, 2588, 2593, 2587, 2589, 440, 442, 440, 440.5, 442, 440.5, 441, 442, 440, 442, 218, 217.5, 218, 217, 218, 217, 218, 216, 215, 216, 237, 236, 237, 236, 237, 235, 235 (150,292), Challenger (2,138), nyr3qut 10259.9, 10280.8, 10281.8, 10280,
2596, 2592, 2599.5, 2593.5 (4,773,235), nyr6qut 10350, 441, 442, 439.5, 441, 439, 440, 438.5, 439, 440, 439, 215, 212, 215, 213, 214, 216, 215, 217, 215, 214, 919, 923, 913.5, 920, 915, 918, 912.5, 918, 914.5, 916, 10279.8, 10270, 10279.8, 10280, 10270, 10260,
12
Tables
COURSE OF SALES cont’d

10277.7, 10277.8, 10278, 10261, 10261.1, 10262, HT&E 167, 166, 167, 166.5, 166, 165, 165.7, 165.5, 165, 390, 387, 393, 389, 390, 393, 393 (224,218), Mesoblast Praemium 79, 79, 78.5, 78, 76, 77, 75.5, 75.7, 76.2, 77, 104.5, 104.2, 103.5, 103.7, 104, 103, 103.5, 103, 103.5
10277, 10265, 10261.1, 10270, 10277, 10277.8, 166, 165.5, 165, 165.7, 165.5, 165, 165.5, 165.2, 165, 135.5, 135.5, 138.5, 137.5, 136.5, 136, 137, 136, 138, 75.7, 76, 74.5, 75, 74.7, 73, 74.5, 75, 74.5, 74, 73.5, 73, (2,354,088), Stockland stp 375, 375, 371, 374, 372, 373,
10278, 10270, 10278, 10282 (5,543), nyr3qut 9938, 165.2, 165, 165.2, 165, 165.2, 165, 165.2, 165, 164.5, 135.5, 130, 133, 132, 132.5, 133, 131.5, 131, 132, 131, 73.5, 73, 73.5, 73, 73.5, 73, 73.5, 73.2, 74, 73.5, 74, 370, 371, 370, 371.5, 370, 371.5, 371, 369, 370, 371.5,
19611, 19568, 19612, 19579, 19586, 19621, 19585, 165, 164.7, 164.5, 164.2, 164.5, 165, 164.5, 165, 164.5, 131.7, 132, 131.7, 132, 131.7, 131.5, 132, 131.5, 132, 73.5, 73.7, 73.5, 73.7, 74, 73.5, 73, 72.5, 74, 73.5 371, 370, 371, 370, 370.5, 369, 371.5, 371, 370.5, 370,
19638, 19624, 19667, 19635, 19683, 19638 (545,624), 165 (110,413), HUB24 1300, 1300, 1311, 1307, 1297, 131.7, 132, 131.7, 131.5, 131.7, 131.5, 132, 129.5, (2,039,930), Premier Invest 1445, 1445, 1438, 1440, 371, 370, 371.5, 370, 372, 370.5, 370, 370.5, 370, 371,
CSR 287, 286, 290, 287.5, 288, 289, 287, 288, 287, 1302, 1296, 1298, 1293, 1297, 1279, 1280, 1270, 131.5, 130 (989,332), Metcash 236, 236, 237, 236, 234, 1436, 1437, 1442, 1439, 1443, 1439, 1440, 1439, 1442, 370, 371, 371 (4,870,486), Suncorp Grp 1260, 1260,
289.5, 288, 289.5, 289, 288, 289, 288, 288.5, 288, 289, 1270.5, 1287, 1277, 1290, 1288, 1282, 1283, 1276, 235, 236, 235, 234, 233, 235, 234, 236, 238, 237, 1441, 1437, 1440, 1438, 1439, 1434, 1435, 1425, 1246, 1245, 1251, 1249.5, 1253, 1255, 1251, 1250.5,
288.5, 287, 288, 290, 289, 291, 290, 291, 290, 292, 1281.5, 1279, 1280, 1273, 1276, 1284, 1283, 1289, 236.5, 239.5, 239, 237.5, 238.5, 239, 238.5, 240, 239, 1429.5, 1422, 1428, 1423, 1428, 1426, 1432, 1426, 1254, 1256, 1253.5, 1254, 1259, 1260, 1257, 1258,
291, 294, 291, 292, 291, 294, 293.5, 292, 294, 293, 1283, 1289, 1282, 1285, 1278, 1281, 1274, 1280, 1283, 241, 239.5, 241, 240, 240.5, 242, 241, 243, 242, 240, 1425, 1433, 1432, 1429, 1430, 1433, 1430, 1434, 1431, 1254, 1256, 1255, 1251, 1253, 1252, 1250, 1256.5,
295, 294 (2,463,066), CYBG cdi 331, 332, 329, 328, 332, 1281, 1287, 1284, 1287, 1283, 1287, 1283, 1293, 1282, 241, 240.5, 242, 240.5, 241, 243, 241.5, 243, 241, 241 1435, 1434, 1438, 1439, 1435, 1438, 1433, 1434 1255, 1257.5, 1255, 1258.5, 1260.5, 1259.5, 1263,
329, 331, 329, 330.5, 331, 328, 330, 329, 331, 329.5, 1286 (117,050). (5,001,373), Mirvac Grp stp 231, 231, 229, 231, 229, (200,735), Pro Medicus 1335, 1330, 1348, 1345.5, 1386, 1262.5, 1265, 1263, 1266, 1265, 1267.5, 1266.5, 1269,
332, 330, 333, 330, 331, 329, 331, 329, 329.5, 331, 230.5, 232, 231, 229.5, 230, 229, 229.5, 229, 231, 1373, 1369.5, 1373, 1368, 1371, 1366, 1363, 1374, 1265, 1271, 1269.5, 1274.5, 1270 (2,650,468), lpyr3qut
330, 332, 330, 332, 331, 330, 331, 330, 332, 331, I IDP Education 1107, 1107, 1114, 1111, 1101, 1109, 230.5, 231, 230, 231, 230.5, 231, 230, 231, 230, 231, 1379, 1370, 1379, 1372, 1365, 1361, 1365, 1360, 1365, 10175, 10176, 10175 (1,200), nyr3qut 10367, 10368,
333.5, 332, 336, 334.5, 335, 337, 333, 333 (5,309,343). 1105, 1111, 1112, 1118, 1117, 1125, 1124, 1131, 1135, 229, 229.5, 231, 230, 230.5, 230, 231, 230, 231, 230.5, 1360.5, 1364, 1360, 1363, 1360, 1363, 1361.5, 1363, 10365, 10368, 10388 (1,520), nyr3qut 10145, 10146,
1121.5, 1120, 1125, 1124, 1126, 1125, 1119, 1121, 230, 229, 230.5, 230, 231, 230.5, 229, 230 1352, 1350, 1364, 1365, 1361, 1360, 1362, 1360, 10145, 10150 (1,644), Super Retail Grp 663, 664, 656,
D DEXUS stp 1114, 1114, 1105, 1108, 1110, 1106, 1125, 1124, 1128, 1125.5, 1127.5, 1129, 1130, 1127, (10,589,048), Monadelphous Grp 1457, 1454, 1464, 1361.5, 1349, 1349.5, 1355, 1353.5, 1365, 1372, 1359, 660.5, 655, 656.5, 663.5, 663, 660, 659, 662, 659, 662,
1108, 1103, 1105, 1103.5, 1104, 1107, 1105, 1106, 1128, 1122.5, 1123.5, 1122, 1121.5, 1123, 1122.5, 1460, 1445, 1452, 1449, 1453, 1450, 1451, 1455, 1454, 1361 (168,754), Propertylink Grp forus 116, 116, 115.5, 660, 659.5, 662, 659, 660.5, 659, 661, 660.5, 659, 662,
1103.5, 1107, 1105, 1111, 1110, 1114, 1113, 1115.5, 1128, 1122, 1120, 1124, 1122, 1120, 1138, 1134 1460.5, 1457, 1461, 1460, 1458, 1460, 1458, 1460, 115.7, 115.5, 115.5, 115.5, 115.7, 115.5, 115.7, 115.5, 659, 659.5, 662, 659, 660, 663.5, 664, 660, 659, 661,
1113, 1115.5, 1114, 1117.5, 1115, 1114, 1116.5, 1115, (369,027), IMF Bentham 293, 293, 293, 292, 292, 290.5, 1457, 1458, 1460, 1456, 1461, 1462, 1472, 1468, 1470, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 659.5, 660, 662, 660.5, 663, 660.5, 663, 661, 663, 660,
1117, 1114.5, 1118, 1117, 1119.5, 1118, 1113, 1114, 292, 291, 292, 291.5, 292, 292, 291, 290, 291, 290.5, 1464, 1466, 1463, 1466, 1464, 1462, 1464, 1462, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 660 (879,561), Superloop 148.5, 148.5, 147, 147.5, 148,
1112, 1114, 1110.5, 1111, 1114, 1114.5, 1112, 1113.8 291, 290, 292, 291, 290, 291, 289, 291, 290, 289, 291, 1464.5, 1464, 1459, 1462 (123,237), Monash IVF Grp 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 149, 146, 143.5, 144.5, 144, 145, 144.5, 144.5, 144.5,
(3,257,993), Domain Hldgs Aus 222, 223, 221, 223, 224, 289, 290.5, 289, 289.5, 290, 291, 289, 289 (48,050), 94.5, 94, 95, 94.5, 94, 95, 94.5, 95, 94.5, 94.5, 94.5, 115.5, 116, 115.5, 115.7, 115.5 (2,082,671). 145.5, 144, 144.5, 144, 145, 146, 145.5, 145.5, 145.5,
223, 224.5, 223.5, 225, 224, 225, 226.5, 224, 227, 225, Incitec Pivot 354, 354, 351, 353, 350, 350.5, 349, 350, 94.7, 94.5, 95, 94.7, 94, 94.5, 94, 94.5, 94.5, 94, 94.5, 145.5, 145.5, 145.5, 146, 145.5, 146, 144.5, 144, 146,
227.5, 225, 227, 226.5, 227, 225, 227, 225, 227, 225, 349, 350.5, 347, 348.5, 347, 348.5, 347.5, 348.5, 348, 94, 94.5, 94, 94.5, 94, 94.5, 94, 94.5, 94, 94.5, 94, 94.5,
94, 94.5, 94, 94 (329,405), Money3 164.5, 164.5, 165,
Q Qantas Airways 605, 601, 606, 604.5, 599.5, 600, 146 (140,711), Sydney Airport stp 664, 664, 665.5, 665,
661, 663.5, 662, 661, 660, 662, 661.5, 663, 661, 662,
226.5, 226, 226.5, 226, 226.5, 226, 227, 225, 227, 347.5, 349.5, 348.5, 350, 348.5, 350, 348, 348.5, 350.5, 603.5, 602, 605, 603, 601, 604, 601, 602, 603.5, 603,
225.5, 226, 227, 226, 228, 226.5, 227.5, 229, 226, 227 350, 351, 350.5, 352, 352.5, 351, 352, 351.5, 353, 165, 167.5, 166, 167, 173, 171.5, 169, 171, 170.5, 601, 602, 603.5, 601, 603, 601.5, 599, 601, 600, 602, 663, 660.5, 662, 661, 662, 660.5, 661, 662, 660, 662,
(1,059,192), Domino’s Pizza 4368, 4368, 4323, 4326, 352.5, 353.5, 354, 352, 354, 352.5, 354, 352.5, 352, 171.2, 170.5, 169.5, 170, 169, 169, 169.2, 168.5, 167.5, 600, 605, 603.5, 606, 605, 606, 608, 605, 607, 606.5, 659, 660, 660.5, 658, 659, 661, 660.5, 659, 659.5, 658,
4289, 4301, 4324, 4335, 4320, 4329, 4347, 4351, 4330, 354, 352 (4,034,674), Industria REIT stp 269, 270, 271, 169.5, 169.2, 170, 169.7, 171.2, 171, 171, 170.5, 171, 607, 606, 608, 607.5, 605, 606.5, 604, 605.5, 605 659, 660.5, 659, 660, 660 (4,810,861).
4341, 4328, 4329, 4314.5, 4329, 4306, 4312.5, 4275, 270, 271, 270, 271, 270, 271, 270, 271, 270, 271, 270, 172, 170, 171, 171.2, 172.5, 171, 172 (353,313), Myer (2,999,024), QBE Insurance Grp 1087, 1087, 1079, 1076,
4288, 4272, 4290, 4297, 4281, 4279, 4295, 4294, 4306, 271, 270, 271, 270, 271, 272, 271, 270, 271, 270, 271, Hldgs 39.5, 39.5, 39.7, 39.5, 40, 39.5, 39.5, 39.7, 39.5, 1083, 1084, 1080, 1086, 1081, 1084, 1078, 1079, 1082, T Tabcorp Hldgs 461, 459, 461.5, 459.5, 460, 462, 460.5,
4305, 4322, 4323, 4305, 4311, 4302, 4316, 4308.5, 270, 271, 270, 271, 270, 271, 270, 271, 270, 271, 270, 40, 39.5, 39.5, 39.5, 40, 39.5, 39.5, 40, 39.5, 39.5, 39.5, 1082.5, 1079, 1080, 1083, 1085, 1081, 1081.5, 1087, 461, 459.5, 460, 459, 460.5, 459, 460, 459, 460, 459,
4311, 4327, 4328, 4312, 4318, 4306, 4313, 4305, 4309, 271, 272 (43,920), Infigen Energy stp 46.5, 46.5, 46, 46.2, 39.5, 40, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 1085, 1089, 1087, 1091, 1090, 1086.5, 1088, 1090.5, 458.5, 460, 459.5, 458, 460, 459.5, 461, 460, 458, 459,
4326, 4321 (167,587), Downer EDI 712, 712, 709, 711, 45.5, 45.2, 46, 46, 46.5, 46, 46.2, 46.2, 46.5, 46.2, 45.7, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 39.5 (429,307), MYOB 1090, 1088, 1089.5, 1093, 1091, 1091.5, 1094, 1093, 458, 460.5, 460, 459, 459.5, 458, 460, 459, 460, 459,
713, 712.5, 710, 709.5, 712, 709, 712, 711.5, 713, 46, 46, 45.7, 46, 47, 46, 46.2, 46.5, 46.2, 46.5, 46.5, 46, Grp 338, 338, 336.5, 337.5, 337, 337.5, 337, 337.5, 337, 1095, 1094, 1091, 1091.5, 1095, 1093, 1091, 1094, 461, 460, 461, 459.5, 460 (3,419,477), Tassal Grp 451,
712.5, 711, 713, 711.5, 713, 712, 713, 711.5, 712.5, 45.7, 45.5, 45.7, 46, 45.5, 46, 45.7, 46.2, 45.7, 46.5, 337.5, 337, 337.5, 337, 338, 337, 338, 337, 338, 337, 1091, 1092, 1094, 1093 (2,789,565), Qube Hldgs 264, 451, 450, 451, 449, 452, 450, 451, 450, 450.5, 454,
710.5, 712, 711, 712.5, 712, 713, 712, 714, 713, 714, 45.7, 46, 44.5, 44.5 (3,000,053), Infomedia 120.5, 120.5, 337.5, 338, 337, 338, 337, 338, 337, 338, 337, 338, 264, 262, 263.5, 262, 263, 262, 263, 261.5, 262, 263, 452, 454, 451, 452, 450, 451.5, 449, 450, 449, 450,
713.5, 715, 714, 715, 714, 715.5, 716, 713, 715, 716, 121.5, 120.5, 121, 120.7, 120, 120.2, 120, 120.2, 120, 337, 338, 337, 338, 337, 338, 337, 338, 337, 338, 337, 262, 262.5, 262, 262.5, 262, 263, 262, 263, 262, 262.5, 449.5, 452, 450, 452, 452.5, 451, 453, 451, 452.5, 451,
714.5, 716, 714, 716, 715, 716 (1,669,866), DuluxGroup 120.2, 120, 119.5, 117.2, 118.7, 118.5, 118.7, 119, 338, 337, 338, 337, 338, 337 (2,352,973), MyState 453, 262, 264, 263.5, 265, 264, 265, 264.5, 265.5, 266, 264, 452, 451, 452.5, 453, 451, 452, 450, 451.5, 449, 451.5,
677, 677, 667.5, 670.5, 666.5, 666, 670, 664, 667, 666, 118.5, 119, 118.5, 119, 118.5, 118.7, 118.5, 118.7, 451, 453, 450, 452, 453, 452, 453, 451, 452, 453, 451, 264.5, 263, 263.5, 263, 264, 263, 264, 263, 264, 262.5, 449, 451, 449, 449 (400,071), Technology One 666, 666,
669, 670, 667, 668.5, 668, 666.5, 667.5, 665, 667, 664, 118.5, 118.7, 117.7, 118, 117, 118, 115, 117, 115.5, 453, 454, 455, 456, 453, 454, 453, 454, 453, 452, 453, 263, 264, 263 (1,546,309). 672, 670.5, 664, 667, 670, 664.5, 661.5, 662.5, 659,
666, 663.5, 665, 664, 666, 663.5, 665, 664, 666, 665, 116, 114, 117, 115 (160,685), Ingenia Grp stp 294, 294, 454, 453, 452, 453, 454, 453, 452, 453, 452, 454 660.5, 658, 660.5, 658, 661, 657, 659, 657, 658.5, 655,
663.5, 664, 666, 665, 663, 664, 663, 665, 664, 665,
663.5, 666, 663, 665 (1,122,667).
297, 295.5, 296, 296.5, 295, 297, 296.5, 295.5, 296,
294.5, 294, 295, 293.5, 296.5, 295, 297, 296, 295,
(27,061). R Ramsay Health Care 5759, 5728, 5790, 5766, 5816, 657, 653, 656, 658, 657, 662, 662.5, 664, 665, 663,
665, 663.5, 665, 663, 665, 664, 661.5, 662, 664.5, 664,
5803, 5769, 5782, 5744, 5746, 5764.5, 5747, 5771,
295.5, 295, 295.5, 295, 296, 295.5, 295, 295.5, 295, N Nanosonics 307, 306, 308, 306, 303, 304.5, 307, 5766, 5761, 5765, 5748, 5752, 5766, 5763, 5754, 5753, 661.5, 664, 661, 663, 660, 660 (779,390), Telstra Corp
E Eclipx Grp 237, 237, 245, 240, 242, 244, 245, 242, 243, 295.5, 295, 296, 295, 294.5, 296, 295, 296, 295.5, 295, 304.5, 303.5, 304, 303, 304, 305, 304, 305, 304, 305, 5768, 5757, 5780.5, 5774.5, 5787, 5794, 5780, 5790, 294, 294, 292, 292.5, 290, 291, 292, 293, 291, 292,
242, 243, 242, 243, 242, 244.5, 243, 245, 243.5, 244, 295.5, 295, 296, 295 (220,642), Inghams Grp 415, 417, 303, 302, 303.5, 302.5, 301, 300, 301.5, 300, 301, 302, 5778, 5794, 5786, 5791, 5775.5, 5780, 5791, 5793, 291, 291.5, 292.5, 292, 293, 292, 293.5, 292, 292.5,
243, 244, 243, 244, 242.5, 243, 245, 244, 244.5, 246.5, 411, 412, 414, 412.5, 415, 414, 415.5, 414, 415, 414, 300, 300.5, 301.5, 301, 300, 301, 300, 301, 300.5, 301, 5780, 5789, 5775.5, 5789, 5772, 5776, 5762, 5780, 292, 293, 292.5, 291, 291.5, 291, 292, 291, 292, 291,
249, 245, 245.5, 243, 245, 242.5, 244.5, 245, 244, 416.5, 416, 415, 416.5, 416, 418, 415, 417, 415.5, 416, 300.5, 302, 301, 303, 302, 304, 303 (624,883), National 5764, 5766, 5781, 5781 (308,807), kpyr6qt 10450, 292, 291, 292, 290.5, 291, 292, 291, 291.5, 290, 291,
244.5, 244, 243.5, 246, 244, 245 (1,679,200), Elders 417, 416, 417, 416.5, 419, 418, 419, 418, 419, 417, Aust Bank 2491, 2495, 2486, 2493, 2489, 2494, 2496, 10426, 10427, 10450 (1,230), REA Grp 7677, 7604, 291.5, 290, 291, 292, 291, 292, 292 (14,530,649), The
690, 691, 685, 684, 681, 683, 679, 678, 681, 677, 418, 417, 418, 417, 419, 418, 421, 418, 419, 418, 419, 2487, 2489.5, 2486, 2489, 2485, 2486, 2490, 2486, 7691, 7617, 7549, 7577, 7555, 7561.5, 7585, 7581, A2 Milk Company 1148, 1147, 1155, 1152.5, 1145,
679.5, 681, 679.5, 682.5, 681, 679, 680.5, 680, 674.5, 416, 417 (868,773), Insurance Aust Grp 715, 714.5, 717, 2490, 2485, 2483.5, 2487, 2484, 2480, 2482, 2475, 7564.5, 7569.5, 7616, 7603, 7645, 7638, 7664, 7660, 1148.5, 1155, 1154, 1169.5, 1170, 1161.5, 1164.5,
675.5, 670, 674, 678, 675, 678, 676.5, 679.5, 679, 682, 716.5, 713.5, 715, 713, 712, 714, 713.5, 712, 713.5, 2479, 2474, 2475, 2480, 2479, 2475, 2474, 2480.5, 7625, 7619, 7651, 7642, 7663, 7663.5, 7640, 7655, 1169, 1162.5, 1168, 1164, 1167, 1168, 1165, 1168,
679, 683, 682, 683, 682.5, 679, 680.5, 679, 681, 679, 711, 712.5, 712, 711, 712, 711, 711.5, 708, 709, 706, 2483, 2475.5, 2477, 2473, 2474, 2479, 2476, 2480, 7673, 7665, 7692, 7680, 7700, 7696, 7728, 7692, 7717, 1164, 1167, 1163, 1165, 1168, 1167, 1165, 1168, 1165,
680.5, 679, 681, 679, 681, 680.5, 677.5, 679 (441,422), 705, 710.5, 709, 712, 710, 713, 711, 713, 711, 712.5, 2479, 2481.5, 2480, 2475, 2477, 2481, 2482, 2475, 7716, 7751, 7724, 7748, 7768, 7733, 7746, 7712.5, 1166, 1169, 1167, 1176, 1175, 1178.5, 1180, 1176,
Emeco 247, 250, 245, 246, 245, 246, 243, 244, 239, 237, 711, 712, 711, 712.5, 711, 712.5, 712, 713, 712.5, 2481 (3,497,285), lpyr3ut 10060, 10055, 10050, 10060, 7717, 7672, 7702, 7634, 7653, 7692, 7670 (209,149), 1177, 1171, 1173, 1178.5, 1175, 1183, 1178.5, 1182,
238, 240, 238.5, 239, 240, 239.5, 238, 239, 237.5, 236, 711.5, 713, 711, 712, 710, 711 (4,738,320), nyr3qut 10052, 10051, 10057, 10051, 10060, 10051, 10060, Regis Healthcare 285, 284, 288, 286, 284, 287, 284, 1183, 1180, 1176, 1184, 1184 (4,138,711), The Star
238, 236, 237, 236, 238, 237, 239, 238, 240, 238, 240, 10569, 10579, 10578, 10579, 10574, 10580, 10574 10051 (7,347), lpyr3ut 10200, 10213, 10214, 10210, 284.5, 286, 285.5, 287, 286.5, 287, 286.5, 287, 284, Entertain 443, 436, 445, 443, 445, 444.5, 442, 443, 439,
238, 239, 238, 241, 238, 242, 241, 243, 241, 243, (673), Integrated Research 220, 220, 221, 220, 219, 221, 10187, 10188, 10198.9, 10199, 10200, 10214, 10194, 286, 283, 284, 282, 282.5, 282, 283, 281.5, 283, 281.5, 440.5, 438, 440, 438.5, 440, 438, 439.5, 440.5, 438,
242.5, 240, 241 (913,234), EML Payments 147.5, 147.5, 222, 221, 223, 222, 224, 225, 224, 225, 224, 227, 226, 10193, 10194, 10214, 10200, 10214, 10203, 10201.1, 283, 281, 283, 279, 280, 279, 280, 279, 280, 279, 282, 438.5, 435, 435.5, 429, 434, 433, 436, 434, 435, 434.5,
147.5, 146, 147.5, 147.5, 146.5, 147.5, 147.5, 142.5, 225, 224, 220, 221, 226, 223, 226, 225, 226, 227, 226, 10236, 10237, 10249, 10250, 10220, 10234, 10230 283, 281, 282, 279, 281 (121,511), Reliance Worldwide 434, 435, 433.5, 434.5, 433, 434, 433, 434, 433, 434,
146.5, 147.5, 147, 147, 145.5, 146, 147.5, 147, 146, 227, 226, 227, 226, 227, 226, 225.5, 229, 227.5, 228, (6,057), nyr3qut 10180, 10176, 10177, 10188, 10190, 430, 429, 434, 435, 433, 436, 432.5, 433, 427, 429, 433, 434, 433, 434, 433, 435, 434 (2,885,931), TPG
142, 146.5, 145, 146.5, 146, 146.5, 146, 146.5, 145.5, 232, 233, 228, 233, 228, 230 (2,143,070), InvoCare 10187, 10182, 10180, 10177, 10179, 10180, 10190, 427, 426, 430.5, 429.5, 432, 430, 432, 431.5, 428.5, Telecom 685, 685, 674, 680, 674.5, 676.5, 681, 682,
147, 146.5, 147, 146.5, 147, 146.5, 146.2, 147, 146, 1122, 1123, 1116, 1121, 1115, 1121.5, 1120, 1110, 10189.7, 10177, 10189.7, 10190, 10195, 10177, 429, 430.5, 430, 426, 429, 426, 429, 428, 429.5, 429, 674, 671, 675, 671.5, 674, 673, 671, 673.5, 672, 674,
147 (52,609), ERM Power 169, 169, 166.5, 168.5, 167, 1112.5, 1105, 1107, 1111, 1110, 1105, 1110, 1105, 10195, 10180, 10177, 10195 (6,152), nyr3qut 10545, 426.5, 427, 427.5, 426, 427, 425, 426.5, 425, 426, 673, 674, 672, 673.5, 672, 674, 672, 674, 672, 674,
167, 166.7, 167, 169, 167, 168.5, 168.2, 167.7, 167.7, 1107, 1104, 1106, 1101, 1102, 1095, 1097, 1105, 1102, 10540, 10541.1, 10541, 10538.2, 10539.2, 10540.2, 424.5, 425, 430, 428, 429, 428, 430, 427, 427 672, 673.5, 674, 672, 673, 674, 672, 675, 673, 674.5,
167.7, 167.5, 166.2, 167.2, 166, 166.2, 166.5, 165, 166, 1097, 1102, 1101.5, 1097, 1099, 1101.5, 1097, 1098, 10554, 10541.1, 10554, 10541.1, 10541, 10540.2, (3,119,668), ResMed Inc cdi 1624, 1619, 1629, 1627, 675, 672.5, 673, 677, 676 (1,080,224), Trade Me Grp 599,
167, 166, 167, 167.7, 167.7, 167.5, 167.7, 167.5, 167, 1092, 1094.5, 1103, 1099.5, 1096, 1102, 1100, 1097, 10576, 10540.2, 10555, 10547.5, 10555, 10545 1632, 1631, 1628, 1626.5, 1628, 1624, 1628, 1626, 598, 600, 598, 600, 601, 600, 599, 599.5, 600, 601,
167.5, 166.5, 167.5 (49,184), Estia Health 225, 225, 228, 1098, 1101, 1100.5, 1097, 1100 (376,439), IOOF Hldgs (6,266), nym3qut 10270, 10266, 10270, 10294, 10295, 1628, 1626, 1628, 1627.5, 1630, 1629, 1626, 1627, 599, 600, 599, 600, 599, 599.5, 598, 599.5, 599, 599.5,
227, 228, 227, 227.5, 227, 227.5, 227, 226, 226.5, 564, 560, 569, 568, 560, 563, 568, 564, 563, 566.5, 10297, 10300, 10297, 10299, 10300, 10297 (8,184), 1622, 1624.5, 1620, 1623, 1618.5, 1618, 1621.5, 1621, 597, 598.5, 598, 599, 598, 598, 598, 598.5, 598, 598.5,
227.5, 226.5, 227, 226, 226.5, 226.5, 227, 226.5, 227, 565, 570, 568, 572, 568, 572, 571, 567, 566, 570, 569, Natl Storage REIT stp 175.5, 175.5, 175, 174.5, 175.5, 1625, 1624, 1626, 1626.5, 1623, 1628, 1624, 1624.5, 598, 599, 596, 598, 598, 597, 597.5, 597, 598.5, 597
226.5, 227, 226.5, 226, 227, 226.5, 227, 226.5, 227, 565, 567, 563, 564, 565, 564, 566, 565, 566, 564, 175.2, 175.5, 174.7, 175.2, 174.7, 175.2, 175, 174.7, 1627, 1624.5, 1626.5, 1625, 1628, 1625, 1629, 1624, (997,318), Transurban Grp stp 1195, 1196, 1191, 1194,
226, 227, 225.5, 226, 225.5, 226, 224.5, 225, 224, 224 565.5, 563, 565, 563, 564, 565, 564, 566, 563, 566, 175.2, 175, 174.7, 174.5, 175, 174.7, 175.2, 174.7, 175, 1624 (1,351,276), Ridley 138.5, 136.5, 139, 137, 140, 1189, 1192, 1191.5, 1187, 1189, 1192.5, 1190, 1193,
(656,208). 565, 563, 565, 564, 566, 563, 564 (1,253,463), IPH 558, 174.7, 174.7, 175, 174.5, 175, 174.5, 174.7, 174.5, 139, 139, 139.5, 139, 139, 139.5, 140, 139.5, 140, 1192.5, 1189.5, 1191, 1188.5, 1190, 1188, 1189, 1186,
558, 565, 565, 562, 563, 561, 562, 561, 559, 563, 567, 174.7, 174, 174.5, 174, 174.5, 174.2, 174.7, 175, 174, 141.5, 140.5, 140.2, 142.5, 145, 143.5, 147, 142, 144, 1185, 1188, 1186, 1189, 1186, 1189, 1186, 1188, 1185,
F Fisher & Paykel Hlth 1329, 1328, 1335, 1333, 1337, 565, 566, 564, 561, 561.5, 563, 561, 564, 562, 560,
562, 563, 562, 563, 561.5, 561, 562, 560, 561, 560,
174.5 (1,197,052), Navigator Global 309, 308, 315, 322, 142.5, 141.5, 140, 141, 143.5, 143, 144, 143.5, 144, 1186, 1188, 1185, 1187, 1183, 1185, 1183.5, 1185,
1182, 1185, 1182, 1183, 1180, 1180.5, 1183, 1181,
1339, 1335, 1337, 1333, 1334, 1329, 1331, 1328, 1329, 315, 318, 321, 308, 310, 308, 309.5, 306, 309, 306, 143.5, 144, 143.5, 144, 143.5, 144, 142.5, 144
1326, 1328, 1323, 1324, 1318, 1317, 1313, 1310, 1319, 561, 561.5, 559, 561, 563, 560, 560 (325,669), IRESS 308, 307, 309, 307, 308, 303, 304.5, 300, 301, 303, (292,560), Rural Funds Grp stp 221, 221, 222, 221, 220, 1185, 1185 (3,275,290), Treasury Wine 1469, 1462,
1317, 1321, 1314, 1321, 1320, 1325, 1322, 1324, 1321, 1150, 1147, 1154, 1150, 1144, 1148, 1150.5, 1149, 304, 302, 303, 301, 300, 302, 303.5, 300.5, 301, 295, 220.5, 221, 220, 221, 220.5, 220, 220.5, 220, 221, 1474, 1471, 1463.5, 1471, 1464, 1469, 1454, 1453,
1324, 1323.5, 1318, 1316, 1330, 1326, 1329, 1330, 1143, 1143.5, 1140, 1145, 1139, 1144, 1146, 1143, 298, 294, 295, 292, 293, 299.5, 298, 294, 297, 291, 220.5, 220, 221, 220, 221, 220, 220.5, 220, 220.5, 220, 1463, 1461, 1472, 1475, 1467, 1468.5, 1465.5, 1469,
1326, 1331, 1327, 1328 (181,156), Fletcher Bld 468, 466, 1144, 1140, 1142, 1139, 1141, 1138, 1141, 1137, 1144, 297, 287, 288 (1,020,895), Navitas 557, 557, 561, 558, 220.5, 220, 221, 220, 220, 221, 221.5, 221, 221.5, 221 1464.5, 1467.5, 1462, 1460.5, 1463, 1459.5, 1466,
470, 472, 470, 471, 469.5, 471, 469.5, 470, 472, 473.5, 1142, 1147, 1145, 1150, 1148, 1150.5, 1150, 1148.5, 559, 557, 559, 557.5, 559, 557, 558, 559, 557, 560, (108,390). 1465, 1468.5, 1466.5, 1463, 1464.5, 1469, 1468.5,
474, 472, 473, 471.5, 472, 473, 471.5, 472, 469, 470, 1150, 1148, 1150, 1146, 1148, 1146, 1149, 1146, 558.5, 558, 560, 558, 560, 559, 561, 559, 562, 560, 1464.5, 1471, 1465, 1470, 1465.5, 1470.5, 1469.5,
467.5, 468.5, 470, 469, 468, 469, 468, 469, 468, 469,
468, 468.5, 470, 468.5, 471, 470, 469.5, 470, 468.5,
1149.5, 1147, 1149, 1148, 1145, 1145 (150,647), IVE
Grp 214, 214, 214, 213.5, 214, 213, 214, 213, 213, 214,
563, 562, 561, 562, 560, 559.5, 561.5, 561, 560, 561,
560, 561, 559.5, 560.5, 561, 559.5, 560, 561, 560, 561,
S SCA Prop Grp stp 254, 252.5, 255, 253, 255, 256, 1477, 1472, 1476, 1471.5, 1478, 1476, 1472, 1474
(2,336,406).
254.5, 255, 254, 255, 254, 255, 254, 255, 254, 255,
469.5, 469, 469.5, 468, 468 (446,200), FlexiGroup 127.5, 214, 214, 213, 214, 214, 213, 214, 213, 214, 213, 214, 560 (2,880,539), Nearmap 197.5, 197.5, 199.5, 196, 254, 255, 254, 255, 254, 255, 254, 255, 254, 255,
127.5, 129.5, 127.2, 132.5, 128.5, 129.5, 128.5, 131, 213, 214, 213, 214, 214, 213, 214, 213, 214, 213, 214,
213, 214, 213, 214, 213, 214 (289,153).
197.5, 196, 194, 194.7, 198, 196.5, 198.5, 197.5, 201, 254.5, 255, 254, 255, 254, 255, 254, 253, 254, 253, U Unibail Rodamco Wfld cdi 1150, 1152, 1147, 1150,
128, 129.5, 130.2, 130, 131, 130, 130.2, 131.5, 130.5, 199, 201, 199.5, 200.2, 198.5, 200, 199, 199.5, 197, 254, 253, 255, 255 (3,250,755), Scentre Grp stp 410, 1148, 1151, 1149, 1150, 1149, 1150, 1149, 1151, 1150,
130, 129.5, 130, 129, 129.5, 130.5, 129.5, 130.5, 131, 198, 199.5, 198, 199, 199.5, 198.2, 199.2, 198.2, 200, 411, 409, 411, 409, 411, 409, 410, 408, 409, 408, 410, 1148, 1149, 1139, 1142, 1137, 1141, 1138, 1140, 1138,
129.5, 130, 129.2, 129.5, 130.5, 129.7, 130.5, 129.5, J James Hardie Ind cdi 1485, 1485, 1502, 1487, 1492, 198.5, 196.2, 197, 195.5, 196, 195, 195.5, 196.5, 195.5, 409.5, 408.5, 409.5, 408.5, 409, 408, 409, 408, 408.5, 1140, 1138, 1142, 1141, 1142, 1140, 1142, 1141, 1144,
130.5, 129, 131, 129.9 (804,513), Flight Centre Travel 1489.5, 1495, 1491, 1488, 1493.5, 1491, 1503, 1499, 196, 195, 195 (2,064,157), Netwealth Grp 776, 776, 788, 409, 408, 409, 408, 408.5, 408, 409, 408, 409, 408, 1143, 1146, 1144, 1145, 1147, 1145, 1148, 1145, 1146,
4339, 4339, 4372.5, 4360, 4396, 4404, 4380, 4394, 1502, 1496, 1503, 1502.5, 1499, 1500.5, 1495, 1499, 779, 797, 789, 792, 791, 792, 790, 792, 791, 790, 789, 409, 407, 408, 406, 407, 405.5, 406, 408, 407 1148, 1147 (1,539,673).
4381, 4388, 4376, 4364, 4381, 4382, 4373, 4381, 4368, 1494, 1495, 1499, 1495, 1502.5, 1500.5, 1496, 1498, 793, 792.5, 791, 792, 792.5, 788, 791, 789, 792, 790, (10,195,274), SEALINK Travel Grp 411, 410, 411, 410,
4370, 4380, 4381, 4369, 4371.5, 4349, 4358, 4379, 1501, 1499, 1501, 1498, 1500.5, 1496, 1497, 1500,
1498, 1501, 1500, 1498, 1499, 1501, 1500.5, 1495,
791, 790, 791, 790, 792, 791, 790, 791, 790, 791, 790,
791, 786, 790, 791, 783, 786 (263,066), News Corp b
408, 409, 410, 409, 410, 409, 408, 407, 408, 407, 409, V Vicinity Centres stp 264, 265, 263, 264, 265, 264, 266,
4373, 4381.5, 4374, 4381, 4377, 4391, 4389, 4392, 410, 411, 409, 408, 407 (41,787), Seek 1750, 1740, 264, 265.5, 265, 263, 264, 263, 264, 262.5, 264, 263,
4385, 4390, 4385, 4389, 4386, 4387.5, 4392, 4391.5, 1494, 1501, 1500 (3,164,865), Janus Henderson cdi voting 1745, 1745, 1747, 1741, 1743, 1742, 1744, 1742, 1757, 1755, 1743.5, 1744, 1735, 1732, 1743, 1742.5, 263.5, 263, 263.5, 263, 263.5, 263, 264, 263, 263.5,
4386, 4385, 4389, 4385, 4388, 4383, 4383 (199,572), 3010, 3017, 3005, 3009, 3031, 3009, 3020, 3022, 3010, 1740, 1745, 1744, 1743, 1743.5, 1743, 1742, 1741, 1753, 1749, 1753, 1750, 1751.5, 1743, 1748.5, 1743, 263, 264, 262, 264, 263, 264, 263, 264, 263, 264,
Freedom Food 520, 520, 517, 515, 519, 517, 518, 519, 3031, 3019, 3027, 3007, 3016, 3013, 3020, 3013, 1743, 1742, 1740, 1741, 1742, 1741, 1736, 1741, 1740, 1744, 1739, 1738, 1743, 1742, 1747.5, 1747, 1743.5, 263.5, 262, 263, 262, 263, 262 (10,645,774), Villa World
517, 510, 513, 515.5, 515, 517, 514, 517, 516, 515, 2996.5, 2995, 3000, 3002, 2991, 2992, 2988, 2990, 1742, 1741, 1736, 1740.5, 1743, 1741.5, 1743, 1742, 1746, 1743, 1745.5, 1742, 1744, 1735, 1730, 1739, 177.5, 177.5, 176.5, 177, 176.5, 176.7, 176.5, 176.5,
516, 515.5, 514, 516, 513.5, 513, 512, 512.5, 511, 2998, 2995.5, 3005, 3004, 3011, 3009, 3015, 3006.5, 1741, 1743, 1740, 1743, 1744, 1749, 1745, 1742, 1747, 1736, 1739, 1731.5, 1731, 1734, 1735, 1731.5, 1731, 176.5, 176, 176, 175, 175.5, 175, 175.2, 175.2, 174.5,
511.5, 511, 511.5, 511, 511.5, 510, 511.5, 510, 510.5, 3007, 3003, 3006, 3003.5, 3006, 3000, 3002, 3006, 1749, 1744, 1744 (135,442), a nonvote 1721, 1714, 1735, 1732, 1738, 1737 (683,272), Select Harvests 630, 175.5, 174.5, 174.7, 174.5, 174.7, 174.5, 174, 174.5,
510, 511, 501, 509, 509 (63,408). 3004, 2990, 2986, 2997, 2994.5, 3004, 3003 (259,220), 1716, 1715 (405), NEXTDC 668, 668, 662, 663, 659.5, 630, 623, 630, 623, 629, 626, 623.5, 630, 627, 630, 174, 174.5, 174, 174.5, 174, 174.5, 175, 174.5, 174.7,
Japara Healthcare 117, 117, 121.5, 120.2, 119, 120.5, 662.5, 656, 657.5, 653, 655, 651, 652, 656, 655, 651.5, 629.5, 634, 641, 627, 633, 636, 632, 635, 628, 633, 174.5, 174.7, 174.5, 175, 174.5 (94,562), Village
G G8 Education 285, 285, 283, 283.5, 284.5, 283, 285, 119.5, 120.5, 120.7, 120.5, 120, 120.5, 119.5, 119.7,
120.5, 120, 120.5, 120, 118.5, 120, 119.5, 119, 119.5,
654, 649.5, 652.5, 649.5, 649, 652.5, 650.5, 647, 646,
650.5, 651, 647.5, 650, 649.5, 652, 650.5, 656, 657.5,
624, 625, 628, 632, 637, 642, 632, 631, 634, 638, Roadshow 280, 280, 282, 280, 284, 288, 287, 286.5,
283, 284, 283, 283.5, 285, 284, 285, 284, 285, 284, 637.5, 643.5, 638, 632, 637, 631, 632, 634, 635, 621, 287, 286.5, 287, 285, 286, 284, 286, 288, 283, 284.5,
285, 284, 285, 284, 285, 284, 285, 284, 285, 284, 285, 119, 119.5, 119, 119.5, 119, 119.5, 119, 119.5, 119.2, 653, 652, 656, 653, 655, 653, 652, 654.5, 652, 655, 633, 638, 638 (140,608), Servcorp 305, 303, 302, 300, 286, 285, 286, 285, 287, 287, 285, 287, 286, 287, 285,
284, 285, 283.5, 284, 283, 284, 283, 284, 283, 285, 119, 119.5, 119, 119.7, 119.5, 119.7, 119, 121.5, 121.5 657.5, 654, 653, 658, 654 (1,000,098), NIB Hldgs 537, 301, 300, 303, 307, 308, 309.5, 311, 308, 311, 309.5, 286, 284, 283, 285, 283.5, 280, 285, 283.5, 285, 285
284, 285, 284, 284.5, 285.5, 285 (2,226,139), GDI Prop (344,024), JB Hi-Fi 2132, 2132, 2116, 2109.5, 2122, 537, 520, 524, 518, 521, 523, 520, 524, 520.5, 525, 308, 311, 312, 314, 311, 310, 309, 312, 310, 309.5, (200,795), Virtus Health 434, 434, 433, 435, 436, 436,
Grp stp 132, 132, 132.5, 133, 133, 133.5, 133, 133.5, 2117, 2108, 2118, 2102, 2099, 2109, 2096, 2103, 2106, 527, 523, 527, 524, 526, 523.5, 524, 520, 522, 519, 310, 309.5, 310, 311, 312, 310, 312, 310, 312, 310 431, 432, 431, 432, 433, 432, 433, 432, 432, 431, 431,
132.5, 133, 132.5, 132, 132.2, 131.5, 131.7, 131.7, 132, 2095, 2105, 2114, 2110, 2114.5, 2116, 2103, 2101, 521, 520, 518, 519, 521, 519.5, 522, 521, 523, 522, (32,326), Service Stream 184, 184, 184.5, 184, 182, 431.5, 431, 432, 432.5, 433, 431, 432.5, 430.5, 432,
131.7, 132.5, 132.2, 132.5, 132.2, 132.5, 132.2, 132.5, 2107, 2102, 2108, 2109, 2101, 2102.5, 2108, 2104, 519, 520, 518, 520.5, 518, 519, 516, 518, 521, 523, 183.5, 183, 184.5, 183.5, 187, 185.5, 187, 186, 188, 432, 431.5, 433, 431.5, 432, 431.5, 432, 432, 431.5,
132.2, 133, 132.2, 132, 132.5, 132.2, 132.5, 132.2, 133, 2108, 2100.5, 2101, 2105, 2100, 2104, 2100, 2106, 520, 522, 519, 521 (1,090,580), Nick Scali 503, 503, 501, 187.5, 189, 188, 185.5, 187, 188.5, 187, 185, 186.2, 431, 434, 435, 440, 434, 434 (98,235), Viva Energy Grp
132, 132.5, 132.2, 133, 132.5, 133, 132.5, 133.2, 132.5 2103, 2113, 2108, 2112, 2107, 2112, 2106, 2112, 503, 503, 503, 503, 503, 503, 503, 495, 499, 499, 499, 185.7, 186, 185.5, 186, 185, 185.2, 185, 185.5, 185.2, 182, 182, 180.5, 181, 182, 180.5, 182, 180.5, 181,
(294,824), Genworth Mortg Ins 220, 220.5, 219.5, 220.5, 2107.5, 2112 (307,867). 500, 502, 501, 503, 502, 502, 503, 503, 503, 502, 504, 188, 187, 188, 187.2, 188, 187.5, 189.5, 190, 188, 190, 180.5, 181.5, 180.5, 181.5, 180.5, 181, 182, 181.2, 180,
222, 221, 222, 220, 221, 221.5, 221, 222, 221, 222, 503, 503, 505, 502, 505, 503, 500, 500 (118,497), Nine 189 (876,993), Seven Grp 1532, 1532, 1555, 1561, 1543, 181, 179, 179.5, 178, 179.5, 178.5, 180, 181, 180.2,
221, 222, 221.5, 221, 221.5, 220.5, 220, 221.5, 220, K Kogan Com 339, 351, 337, 352, 343, 346, 355, 349, Entertainment 163, 163, 157.2, 156, 157.7, 155.5, 156.2, 1548, 1540, 1542, 1537, 1543, 1533, 1537, 1544, 181, 180.5, 181, 180.5, 181.5, 180.5, 181.5, 181, 180,
221, 220, 221, 220, 221.5, 220, 222, 221, 222, 221, 353, 350, 354, 356, 350, 357, 354, 356, 352, 357, 355, 155, 155.5, 155, 156.2, 157.5, 157.2, 156.5, 156.7, 1542.5, 1549, 1550, 1543.5, 1544, 1547, 1545, 1538, 180 (3,548,530), Viva Energy Reit stp 225, 225, 223, 225,
222, 221, 222, 221, 222, 220, 222, 220, 221.5, 221, 358, 357, 360, 359.5, 356, 357, 359, 362, 360, 362, 157.7, 157.5, 158.5, 159, 157, 157.2, 157.5, 158.5, 1533.5, 1539, 1533.5, 1539, 1538.5, 1544, 1543, 1539, 224.5, 223, 224, 222, 223, 222, 223.5, 222.5, 223.5,
221.5, 220, 220 (209,019), Goodman Grp stp 1167, 1167, 361, 367.5, 365, 375, 378, 362, 366, 375, 374.5, 364, 156.7, 156.5, 158, 157.5, 157.7, 158.5, 157.5, 158.5, 1540, 1545.5, 1544, 1551, 1548, 1553, 1550, 1546, 223, 222, 223, 221, 222.5, 222, 222.5, 222, 222.5, 222,
1154, 1155, 1160, 1163, 1159, 1162, 1156, 1159, 1155, 367, 376, 370, 380, 379, 389, 385, 397, 397 158, 157.5, 158.7, 158.2, 156.7, 158, 156.7, 156.5, 158, 1547, 1554.5, 1555, 1551, 1553, 1549, 1552, 1548, 222, 222.5, 222, 223, 222, 223.5, 223, 222.5, 222, 223,
1157, 1153, 1157, 1156, 1151, 1154, 1157, 1156, 1153, (4,107,223). 157, 159, 158 (11,645,664), NRW Hldgs 177, 177, 177, 1551, 1546, 1551, 1544, 1544 (657,656), Seven West 222, 223, 222, 223.5, 223, 222, 223 (1,276,920), Vocus
1155, 1153, 1152, 1155, 1152, 1155, 1153, 1155.5, 174, 176.5, 176, 178, 177.5, 180, 179, 180, 179.5, Media 54.5, 54.5, 54, 54.5, 53.5, 54.2, 53.7, 54, 53.5, Grp 314, 312, 318, 315, 317, 316, 318, 314, 316, 317.5,
1153, 1155, 1154, 1159, 1158, 1156, 1157, 1151, 1150, L Lendlease Grp stp 1213, 1213, 1193, 1191, 1201, 176.5, 178, 177.7, 176.5, 177.5, 176.5, 177.5, 176.5,
176, 178, 177.5, 178.5, 178, 179, 178, 179, 178.5, 177,
54, 53.5, 54, 53.5, 53.7, 55, 54.5, 54.2, 54.7, 54.5, 54.7, 318.5, 316.5, 318, 319, 317, 319, 317, 318.5, 317, 318,
1153, 1152.5, 1154, 1152.5, 1155, 1154, 1159, 1158 1200, 1205, 1202.5, 1202, 1204, 1199, 1203, 1202.5, 54.5, 54.2, 54.5, 54.2, 54.5, 54.5, 54.7, 55, 54.5, 55.5, 316, 317, 315, 316, 315, 316.5, 316, 315, 316, 314,
(3,355,368), GPT Grp stp 560, 560, 551, 552, 556, 554, 1195.5, 1197, 1199, 1194.5, 1197, 1193, 1193.5, 1190, 178.5, 177, 178, 177, 177.7, 176, 176.2, 177.5, 175.5, 55, 54.7, 55, 54.5, 55, 54.5, 55, 54.5, 55, 54, 54.5, 54, 315, 314, 315.5, 315, 317, 315, 316, 315, 317, 315.5,
556, 554.5, 551, 552, 550.5, 551, 553.5, 553, 552, 551, 1192, 1188, 1189, 1192, 1189, 1192.5, 1192, 1189, 175.5 (587,196), Nufarm 643, 642, 647, 649, 640, 645, 54.2, 54 (6,396,895), SG Fleet Grp 285, 285, 278, 285, 316, 318, 318 (2,536,690).
554, 553, 554, 553.5, 552, 551.5, 553.5, 552, 554, 1191, 1189, 1192, 1191, 1189, 1190, 1193, 1192.5, 639, 643, 638.5, 640, 638, 640, 637, 634, 637, 636, 288, 292, 289, 288, 287, 288.5, 290, 289, 290, 289.5,
552.5, 552, 553.5, 553, 554, 553, 555, 554, 553, 555, 1189, 1192, 1189, 1190, 1195, 1191, 1191 (1,587,055), 633, 634, 632, 629, 630, 633, 634, 631.5, 632, 633,
632.5, 636, 634, 636, 634, 635.5, 635, 632, 634, 633.5,
289, 289, 289, 288, 288.5, 288, 288.5, 288, 287.5, 289, W Wagners Hld Co 304, 304, 309, 311, 310, 306, 309,
553, 554, 552, 553, 551, 553, 552, 550, 551 Link Admin Hldg 706, 703, 710, 707, 711, 713, 708, 710, 290, 289, 289, 289, 290, 290, 290.5, 289, 295, 289 309, 311, 309.5, 307, 306, 305, 303, 304.5, 302, 301,
(4,981,448), GrainCorp 896, 898, 890, 889, 885, 889, 706, 705, 708, 707, 705, 708, 711, 709, 710, 712, 711, 631.5, 632, 633, 632, 631, 633.5, 633 (794,179). (26,662), Sigma Health 60, 60, 59.2, 60, 59.5, 59.7, 59.2, 302, 301.5, 301, 302, 301, 302, 303, 301, 300, 301,
887, 892, 891, 889, 890, 895, 893, 898, 897, 892.5, 709, 712, 709, 714, 715, 712, 714, 717, 716, 719, 716, 59.5, 59.2, 59, 59.5, 59, 59.5, 59, 59.2, 60, 59.7, 60.2, 300, 301, 301.5, 299, 301, 300, 299, 300, 299, 300, 300
896, 894, 896, 894, 896, 893, 892, 898, 899, 895, 899, 717, 714, 715, 713, 713.5, 711, 713, 712, 714.5, 714, O OFX Grp 170, 170, 168, 168.5, 167, 167.7, 168.5, 168, 59.7, 59, 59.2, 59, 59.5, 59, 60, 59.5, 60.2, 60, 59.5, 60, (156,165), Webjet 1200, 1202, 1190, 1191, 1182, 1188,
898, 896, 899, 898.5, 896, 897, 895, 896, 898, 896, 712, 714, 710, 710 (1,304,918), Liquefied Natural 58, 58, 167.5, 168, 167.5, 168.5, 168, 168.2, 168, 167.7, 167.5, 59.5, 59.7, 60, 59.5, 60, 59.5, 60, 60 (6,302,518), SkyCity 1183, 1185, 1178, 1177.5, 1181, 1178, 1184.5, 1184,
899, 898, 896, 898, 896, 900, 899 (364,280), Greencross 57, 57.5, 55, 56, 56.5, 56.5, 56, 56, 56.5, 56, 56.5, 56, 168, 167.7, 167.5, 168.5, 168, 168.2, 168.2, 167.5, Entertain 341, 341, 341, 340, 342, 342, 341, 343, 342, 1191, 1197, 1196.5, 1188, 1189, 1195.5, 1189, 1194,
547, 547, 547, 547, 546.5, 547, 546.5, 548, 547.5, 56.5, 56.2, 56, 56.2, 56, 56.2, 56, 56.2, 55.7, 56.2, 56, 167.5, 166.5, 166.7, 166.5, 167, 166.5, 167.5, 167.5 342.5, 341, 341.5, 340, 341, 339, 341, 340.5, 339, 1193, 1199.5, 1200.5, 1194, 1198, 1192, 1194, 1191,
551.5, 553.5, 551, 552, 551, 548, 550, 549, 551, 550.5, 55.5, 55.7, 55, 55, 55.2, 55, 56, 56 (562,059), Lovisa (69,704), oOh! Media 389, 389, 382, 384, 379, 381, 377, 339.5, 338, 339, 340, 339, 340, 339, 340, 339, 339.5, 1192.5, 1189.5, 1190, 1193, 1192, 1187, 1192, 1187.5,
552, 550, 552, 551, 552, 551, 551, 550.5, 551, 550.5, Hldgs 661, 661, 677, 668, 663, 666, 670, 665, 667, 671, 379, 376, 379, 377, 381, 378, 382, 380, 383, 381, 383, 340.5, 340, 341, 340, 341, 340.5, 342, 341, 343, 342.5, 1189, 1194, 1192.5, 1189, 1193, 1189, 1195, 1189,
551, 550, 551, 551, 552, 551, 549, 550, 549, 551, 549, 667, 668, 668.5, 668, 670, 668.5, 671, 670, 671, 665, 379.5, 382, 379, 380, 378, 379, 382, 379, 382, 380, 340, 340 (468,742), Smartgrp 935, 928, 941, 936, 932, 1194, 1191, 1192 (304,688), Webster 158, 158.5, 158,
550 (570,757), Growthpoint Prop stp 372, 372, 369, 369, 668, 665.5, 668, 665, 667, 665.5, 667, 666, 667, 665.5, 382, 380, 381, 377, 379, 381, 377, 379, 377, 379, 377, 940, 932, 933, 937, 942, 941, 945, 941, 953, 951, 955, 158.5, 158, 156, 156.5, 157.2, 157.5, 157, 157.2, 157,
369.5, 370, 367, 367.5, 367, 368, 367, 367, 366, 367, 667, 675, 672, 675, 672, 676, 675, 669.5, 673, 670, 379, 378, 379, 374, 375 (1,286,919), Orica 1755, 1760, 953, 956, 957, 949, 944, 945, 952, 956, 950, 951, 957, 157.5, 157, 157.5, 157, 157.5, 158, 157, 156.5, 157,
366.5, 368, 366, 366.5, 367, 366, 366.5, 366, 366.5, 676, 677, 672, 675 (228,850). 1752, 1755, 1750, 1749, 1753.5, 1752, 1746, 1747.5, 958.5, 954, 955, 957, 958, 952, 951, 953, 951, 953, 156.5, 156, 157, 156, 155.7, 155.5 (146,712), Wesfarm-
366, 367, 366, 366.5, 365, 366, 365.5, 366.5, 365, 367, 1742, 1740, 1749, 1743, 1750, 1747, 1750, 1752, 1747, 951, 949, 951, 949, 950, 952.5, 950, 952, 950 ers 3244, 3244, 3221, 3235.5, 3232.5, 3218, 3223,
365, 365.5, 365, 366, 365, 366, 365, 365 (554,875), GUD M Macq Grp 11835, 11835, 11731, 11784, 11755, 1749.5, 1744, 1748.5, 1745, 1751, 1750.5, 1747, 1750,
1746, 1749, 1752, 1751, 1757, 1751.5, 1752, 1757,
(308,978), Sonic Healthcare 2230, 2223, 2235, 2228, 3212, 3219, 3207, 3218.5, 3211, 3218, 3210, 3217,
Hldgs 1249, 1231, 1269, 1257, 1264, 1258, 1266, 1264, 11783, 11748, 11781, 11738, 11763, 11713, 11735, 2239, 2235, 2245, 2243, 2251, 2250, 2244, 2237, 2247, 3212, 3220, 3219.5, 3211, 3214, 3207, 3208.5, 3199,
1248, 1252, 1242, 1244.5, 1239, 1254, 1252, 1247, 11707, 11708, 11750, 11745, 11776, 11771.5, 11745, 1754, 1757, 1753, 1757, 1758, 1753, 1756, 1752, 1751, 2243, 2235, 2239, 2245, 2232.5, 2240, 2238, 2245.5, 3212, 3203, 3204, 3214, 3210, 3206, 3208, 3213,
1251, 1248, 1250, 1234, 1238, 1233, 1234, 1246, 1244, 11760, 11740, 11747, 11722, 11739, 11714, 11723, 1757, 1751, 1751.9 (728,284), Orora 325, 325, 323, 326, 2241.5, 2232, 2231, 2240, 2243, 2236, 2241.5, 2238.5, 3210.5, 3200.5, 3204, 3214, 3213, 3220, 3218, 3221,
1248.5, 1247, 1241, 1244, 1237, 1243, 1240, 1243, 11674, 11676, 11710, 11699, 11719, 11712, 11742.5, 323, 322, 324, 323, 325, 324, 322, 323, 320.5, 321, 2229, 2233, 2236, 2231, 2232, 2237, 2236, 2232, 3217, 3222.5, 3217, 3222, 3221, 3216, 3229, 3227
1237, 1238.5, 1235, 1240, 1235, 1236, 1240, 1245, 11737.5, 11718.5, 11732, 11717, 11715, 11745, 323, 320, 322, 321, 319.5, 320, 321, 319, 319.5, 321, 2234.5, 2239, 2240, 2237, 2238, 2245, 2244, 2247, (1,591,191), Westpac Banking 2609, 2608, 2618, 2610,
1243, 1239, 1238, 1233, 1235, 1228, 1230 (249,536), 11742, 11733, 11748.5, 11745, 11725, 11746, 11754, 320, 322, 321, 322.5, 321, 322, 321, 322, 321, 322.5, 2246.5, 2241, 2246 (1,415,714), Spark Infrastructure 2615.5, 2611.5, 2625, 2627, 2615, 2622, 2620.5, 2616,
GWA Grp 290, 290, 287, 288, 290, 288, 290, 289, 286, 11718, 11727.4 (763,013), nyr6qut 10830, 10800, 322, 321, 322, 321, 322, 321, 323, 321 (2,258,777). forus 236, 236, 236.5, 235, 234, 235, 236, 235, 236, 2617, 2620, 2617, 2623, 2621, 2616, 2620, 2613, 2615,
287, 286, 290, 289, 290.5, 292, 290, 289.5, 291.5, 291, 10799, 10824, 10825 (2,626), nyr3qut 10332, 10350, 235, 236, 235, 237, 236, 235, 236, 235, 236, 235, 234, 2609, 2611, 2604.5, 2600, 2607, 2601.5, 2609, 2607,
289.5, 289, 286.5, 285, 287, 285, 286, 288, 287, 290.5, 10345, 10343, 10350, 10352, 10350, 10352, 10344, P Pact Grp Hldgs 356, 356, 360, 358, 357, 359, 357, 235, 234, 235, 234, 235, 234, 235, 234, 235, 234, 235, 2601, 2601.5, 2611, 2612, 2606, 2608, 2604, 2603.5,
289, 286, 287, 288, 287, 288, 286, 287.5, 286, 288, 10343, 10340, 10335, 10349, 10335.1, 10335, 10340, 357.5, 355, 355.5, 355, 358, 360, 355, 356, 354, 355, 234, 235, 234, 235, 234, 236, 235.5, 234, 234.5, 236, 2609, 2607, 2612, 2609, 2613, 2604, 2609, 2604, 2609,
286, 287, 289, 287, 289, 287 (342,894). 10349, 10350, 10349 (5,617), Magellan Fin Grp 2770, 353, 355, 353.5, 354, 356, 354, 354.5, 356.5, 355, 357, 235, 237, 236 (3,604,279), Spark New Zealand 386, 386, 2607 (5,027,551), nyr3qut 10048, 10049, 10048, 10046,
2770, 2744, 2759, 2778, 2781, 2762, 2766, 2752, 2755, 356.5, 359, 360, 357, 358, 357, 356, 360, 360.5, 358, 388, 387, 389, 386.5, 387, 385.5, 386, 384, 385, 384, 10072.9, 10073, 10051.1, 10052, 10051.1, 10050,
H Hansen Tech 345, 345, 346, 346, 344, 345, 344, 345, 2770, 2760, 2759.5, 2775, 2768, 2772, 2778, 2787, 361, 360, 358, 361, 361 (1,036,839), Pendal Grp 765, 385, 384, 385, 384, 383, 384, 382.5, 383.5, 382, 383, 10049, 10067, 10049, 10050, 10066.9 (4,735), nyr3qut
345, 344, 344.5, 344, 344.5, 344, 344.5, 344, 344, 345, 2775, 2774, 2781, 2775.5, 2774, 2780, 2777, 2787, 761, 768, 761, 766, 768, 762, 763, 766, 763, 764, 766, 382, 382.5, 381, 382, 383, 381, 383, 381, 382, 381, 10001, 10000, 9990, 10000, 10003, 10002, 9995,
344, 346, 344.5, 343, 344.5, 344, 343, 344, 344, 344, 2790, 2784, 2789, 2794, 2795, 2780, 2779.5, 2784, 764, 766, 764, 766.5, 764, 766, 766.5, 762, 764.5, 761, 382, 381, 383, 381, 382, 381, 383, 381, 382, 381, 382, 9992, 9999, 10000, 9992, 9990, 9995, 10000, 9998,
344, 343, 344.5, 344, 343.5, 344, 343, 343.5, 343.5, 2781, 2788, 2786, 2776, 2768, 2785, 2779, 2793, 2789, 762, 759, 764.5, 762, 765, 763, 769, 764, 765, 764, 382 (885,557), SpeedCast Intl 300, 298, 304, 303, 298, 10000, 9999, 10000, 9999, 10000 (9,048), nyr3qut
339, 341 (238,554), Harvey Norman 324, 324, 321.5, 2782.5, 2785, 2772, 2776 (433,048), Mayne Pharma 761, 763, 765, 762.5, 763, 765, 764, 765, 763, 765, 300, 296, 297, 300, 299, 297.5, 298.5, 300, 299.5, 10360.1, 10399, 10398, 10399, 10371, 10380, 10375,
323, 321, 323, 321, 322, 321.5, 320, 321, 320, 324, 80.5, 80.5, 81, 80.7, 81, 80.5, 81, 80.5, 80.7, 81, 80.5, 762, 762 (933,554), Perpetual 3257, 3270, 3233, 3245, 299.5, 296, 297, 295.5, 297, 295, 297, 295, 296, 295, 10372, 10370, 10375, 10399, 10400, 10376, 10400,
322, 323, 322, 322.5, 321, 321.5, 320, 321, 320.5, 319, 81.5, 80.7, 80.5, 81, 80.2, 80, 79, 79.5, 80, 79.7, 80, 3262, 3244, 3259, 3257, 3236, 3237, 3214, 3215, 3224, 297, 296, 298, 297, 295, 296, 295.5, 296, 294, 295, 10377, 10400, 10399, 10400, 10410, 10380.1, 10400,
319.5, 319, 321, 320, 321, 319, 320, 320.5, 320, 321, 79.2, 78.7, 79.2, 79.7, 80, 79.2, 79.7, 80, 79.2, 79.7, 3232, 3219, 3220, 3246, 3241, 3250, 3248, 3272, 3258, 293, 294, 293.5, 294.5, 295, 293.5, 295, 293, 295, 10405, 10400 (26,074), nyr3qut 10550.1, 10546,
320, 321.5, 322, 321, 322, 320, 321, 319.5, 320, 322, 79.2, 79.5, 80.2, 79.7, 80, 79.5, 80.2, 80.5, 79.5, 80 3264, 3271, 3257, 3256, 3275, 3264, 3288, 3273, 3288, 292.5, 295, 294 (1,029,353), Starpharma 114.5, 114.5, 10550.1, 10550, 10546.1, 10569.8, 10569.9, 10555,
320 (1,409,168), Healius 273, 273, 270, 272, 269, 270, (5,477,656), McMillan Shakespr 1416, 1414, 1422, 1421, 3287, 3306, 3297, 3285, 3290, 3282, 3284, 3295, 3305, 113, 113.5, 116, 114.5, 116, 115, 116.5, 116, 117.5, 10547.1, 10547, 10547.1, 10555, 10568.9, 10569,
273, 272, 274, 272, 276.5, 276, 280, 277, 282.5, 278, 1415, 1412, 1420, 1420.5, 1415, 1416, 1419, 1417, 3289, 3299, 3286, 3294, 3301, 3303, 3292.5, 3306, 118.5, 116, 118, 116, 118, 117, 118, 117.5, 116, 113.7, 10570, 10565, 10561.1, 10569.8, 10565, 10569.8,
279.5, 284, 285, 282, 284, 280, 283, 280, 281, 279, 1422, 1421.5, 1426, 1433, 1436, 1427, 1425, 1430, 3295, 3298 (137,368), Pinnacle Invest 504, 505, 501, 114.5, 112.5, 113.5, 111.5, 113.5, 112, 112.5, 114, 113, 10570, 10565 (6,041), nyr3qut 9719, 9710, 9709, 9710,
280, 278, 279, 278, 279, 278, 278.5, 279, 278.5, 280, 1428, 1432.5, 1432, 1430, 1431, 1438, 1443, 1441, 493, 494, 490, 493, 489.5, 487, 491.5, 490.5, 494.5, 113.7, 112.5, 113.5, 113, 113.5, 115.5, 115, 115.5, 9709, 9710, 9712.1, 9712, 9710, 9719, 9710, 9705,
279.5, 281, 278, 278.5, 280, 278, 278 (1,386,346), 1444, 1449, 1441, 1442, 1434, 1437, 1433, 1438, 1430, 495, 493.5, 495, 493, 494, 491, 494, 495, 492, 494, 114.5, 115, 113.5, 114.5, 112, 113.5, 112, 112 9700.3, 9700, 9710, 9710.1, 9719, 9710 (17,245),
Healthscope 232, 232, 231, 232, 230, 232, 230, 229, 1436, 1432, 1436, 1432, 1436, 1433, 1438.5, 1432, 491, 493, 487, 490, 493, 490, 499, 495, 496, 494, 497, (1,194,134), Steadfast Grp 284, 285, 280, 279, 282, nyr3qut 10069, 10086, 10069, 10065, 10070, 10065,
231, 229.5, 231, 229.5, 230.5, 231, 229.5, 230, 231, 1436 (170,156), Medibank Private 264, 264, 262, 263, 494, 497, 494, 495, 489, 494, 491, 494, 489, 493, 489 282.5, 281, 283, 281.5, 284, 284.5, 283, 284, 286, 284, 10069.9, 10070, 10069.9, 10067, 10066, 10065,
229, 230, 231, 229, 229.5, 230.5, 229.5, 230.5, 230, 262, 263.5, 262, 263, 262, 263, 262, 263, 262, 262.5, (217,408), Platinum Asset 469, 469, 466, 468, 475, 470, 285.5, 284, 285, 283, 284, 284.5, 283, 283.5, 285, 284, 10069, 10065, 10069, 10069.9, 10065.1, 10065,
229, 230, 229, 230, 229, 230, 229, 230, 229, 230, 229, 265, 262.5, 264, 262.5, 264, 262.5, 264, 263, 265.5, 473, 475, 471, 471.5, 465, 465.5, 463, 467, 466, 464, 285, 284, 286, 285, 283.5, 285, 283.5, 285, 284, 283, 10069.9 (21,134), Wisetech Global 1984, 1984, 1999,
230, 229, 230, 229, 229 (4,875,683), Hotel Prop Inv stp 265, 264, 266, 265, 266, 265, 266, 265, 266, 265, 266, 466, 463, 464, 463, 462, 461, 463.5, 462.5, 464, 462, 285, 284, 285, 284, 285, 284, 285, 284, 284 1990, 2001, 2003, 1969, 1975, 1951, 1956, 1935,
304, 304, 304, 305, 306, 307.5, 305, 306, 305.5, 307, 264, 265, 264, 265, 265 (7,470,175), Megaport 387, 387, 464.5, 463, 464, 463.5, 464.5, 464, 463.5, 464, 463, (2,873,708), Sthn Cross Media 104, 104, 103, 103.5, 103, 1940.5, 1953, 1945, 1948, 1952, 1949, 1933.5, 1934,
306.5, 306.5, 306.5, 308, 307.5, 306.5, 307, 306.5, 308, 399, 397, 391, 397, 405, 415, 404, 414, 407, 400, 391, 464, 463.5, 464, 463.5, 467, 465, 466, 464, 464.5, 463, 103.2, 102.2, 102.5, 103.2, 104, 105, 104.2, 104.5, 104, 1919, 1934, 1923, 1926.5, 1915, 1923.5, 1937, 1939,
307, 306.5, 308.5, 308, 309, 307, 307.5, 308, 307, 308, 396, 390, 392, 394, 393, 394, 395, 394, 394, 392, 393, 464 (1,029,406), Polynovo 59.5, 60, 59.5, 59, 59.5, 59, 104.5, 104, 104.5, 104, 105, 104.7, 104, 104.2, 104.5, 1930, 1929, 1942, 1949, 1937, 1949, 1938, 1943, 1935,
307, 308, 307, 307.5, 308.5, 308, 309, 309 (457,146), 395, 394, 393, 389, 387, 393, 392, 395, 393, 390, 390, 59.2, 59, 58.5, 59.2, 58.5, 58.7, 58.5, 59 (347,682), 104.2, 104.7, 104.5, 104, 104.5, 103.7, 104, 104.2, 104, 1937, 1942, 1941, 1931, 1932, 1941, 1942, 1934, 1941,
Tables 13
COURSE OF SALES cont’d

1939, 1930, 1933 (582,478), Woolworths Grp 3011,
3012, 2999, 2997, 3007, 3009, 3002, 3006, 2991, 2993,
2366.5, 2363, 2363.5, 2369.5, 2371, 2365, 2376, 2373,
2376.5, 2372, 2375.5, 2378, 2373, 2378, 2373, 2376, WARRANTS 16201 3500 (10), CSL Mar19 18200 1800 (1), CSL Mar19
18400 1650 (1), CSL Mar19 19600 855.5, 837 (13), CSL PUT OPTIONS
3003, 2998, 3002, 3004, 3000, 3004, 2998, 3000, 3003, 2369.5, 2372.5, 2369, 2370 (2,920,047), Northern Star Mar19 19800 770 (4), CSL Mar19 20000 640, 661 (30),
3002, 2997, 2998, 3002, 3000, 2989, 2988, 2994, 943, 946, 935, 937, 926, 932, 926, 929, 922, 925, 920, Afterpay Touch imini 681 (1,000), imini 491, 492, 494, 502 CSL May19 20000 890 (10), CSR Mar19 320 5.5 (50), CTX AGL Jan19 2050 15, 18 (60), AGL Jan19 2051 18 (30), AGL
2988.5, 2998, 2990, 2997, 2999, 2994, 2998, 3002.5, 922, 926.5, 924, 918, 923.5, 921, 928.5, 928, 924, (6,499), mini l 550, 561, 551, 552 (4,400), AGL Energy Jan19 2600 59.5 (13), CTX Apr19 2850 33 (25), CYB Jun19 Feb19 2050 66 (6), AGL Mar19 1750 10 (10), AGL Jun19
2999.5, 3004.5, 3002, 3008, 3004, 3009, 3002, 3005, 929.5, 925, 929.5, 927, 933, 932, 937, 940, 934, 940, imini 520, 513, 517 (4,000), mini s 438, 444 (3,300), 350 29 (100), FLT Jan19 4500 26 (10), FLT Feb19 4600 87 1701 20.5 (50), AGL Jun19 1751 28.5 (20), AGL Sep19
3000, 3005, 3004, 3007, 3006, 3002, 3004 (1,821,125), 936, 937, 941, 939, 938, 941, 939, 935, 940, 937.5, Altium mini l 1052, 1041 (1,000), Alumina imini 81 (60), FLT Feb19 5000 15 (100), FMG Jan19 410 46 (200), 1751 57.5 (10), AMP Feb19 240 6, 5.5 (1,155), AMP Feb19
WPP AuNZ 51.5, 51.5, 53.7, 54, 53.7, 54, 53.5, 53.5, 53, 939, 935, 936, 939, 936, 937 (2,854,354). (40,000), imini 56.5 (14,000), mini l 155 (500), mini l 49.5, 250 8.5 (200), AMP Feb19 270 18, 17 (150), AMP Feb19
52.5, 51 (30,000), AMP mini l 42 (12,000), ANZ Banking FMG Jan19 420 36.5, 36 (400), FMG Jan19 450 5.5, 7.5,
53.5, 52.5, 53, 54, 53, 53.5, 53, 53.5, 53, 53.5, 53, 54, 6.5 (2,990), FMG Jan19 460 5.5, 5 (300), FMG Jan19 450 321 60.5, 58.5, 59.5, 60, 59, 58.5 (105), AMP Mar19 240
Grp gslminis 344 (3,000), gslminis 226, 219, 230 (8,818), 10.5 (125), ANZ Jan19 2501 2.5 (30), ANZ Jan19 2550 6.5,
53, 53.5, 53.7, 54, 53.5, 54, 53.7, 54, 53.7, 54, 53.7,
54.2, 54.7, 55.5, 52, 55 (115,224).
O OceanaGold Corp cdi 490, 490, 494, 492, 493, 495, ctw cw 26.5, 27 (50,000), Appen mini l 661, 660 (500), Argo 11.5 (100), FMG Jan19 490 1.5 (100), FMG Feb19 451
8.5, 9 (345), ANZ Jan19 2600 26, 28 (325), ANZ Jan19
493, 494, 495, 493, 494, 494, 493, 494, 494, 493, 494, Invest imini 167.5 (3,000), Aristocrat Leisure mini l 496, 18.5 (50), FMG Mar19 430 36 (25), FMG Apr19 460 21
(1,000), FMG Apr19 480 13 (1,000), FMG May19 460 25.5 2650 58 (30), ANZ Jan19 2600 32 (10), ANZ Feb19 2400
493.5, 494.5, 493, 495, 494, 496, 497, 494, 496, 493,
X Xero 4346, 4346, 4312, 4320, 4357, 4365, 4331, 495, 494, 495, 496, 495, 496, 494, 491, 496, 494.5,
500, 513, 494, 500, 491 (9,500), Aveo Grp mini l 61.5
(5,000), Beach Energy mini l 74 (3,816), Bellamys Aust mini (200), FMG May19 470 20 (200), FMG Jun19 481 18.5
9 (50), ANZ Feb19 2450 14 (350), ANZ Feb19 2500 24, 21
(220), ANZ Feb19 2550 32 (411), ANZ Mar19 2500 40 (60),
4344, 4287, 4280.5, 4309, 4288, 4300, 4291, 4302, 496, 495 (752,446), Oil Search 764, 771, 761, 765, 762, (200), IAG Mar19 717 17.5, 18.5 (549), ILU Feb19 775 24
4300, 4280, 4288, 4267, 4278, 4252, 4260, 4238, 4236, l 275 (2,500), mini l 207, 206, 207, 209, 210, 209, 214, ANZ Mar19 2501 40 (130), ANZ Mar19 2600 69 (15), ANZ
761, 766, 764, 768, 765, 769, 770, 765, 768, 765, 768, 213, 216, 223, 222, 227 (16,386), Bendigo&Adelaide Bk (150), ILU Mar19 800 27 (37), IPL Mar19 360 13 (7), JHX Mar19 2651 95 (2), ANZ Mar19 3101 490 (5), ANZ Apr19
4253, 4250, 4267, 4256.5, 4267, 4269, 4255.5, 4267, 765, 766.5, 765.5, 760.5, 761.5, 759, 760, 757.5, 758, Feb19 1600 20 (50), LLC Jan19 1225 10.5 (100), LLC
4256, 4268, 4251, 4262, 4264, 4252, 4260, 4247, 4254, imini 273, 274 (5,000), BetaShares DivHarv imini 187 2250 14 (15), ASX Jan19 6200 15.5 (20), ASX Jan19 6300
761, 759, 762, 761, 764.5, 765, 762, 765, 762.5, 765, (2,500), BHP Grp ubs iw 235 (3,700), imini 889 (1,000), Dec19 1200 155 (20), MQG Jan19 8401 3330 (7), MQG 40 (150), ASX Mar19 6000 94.5 (10), AWC Jan19 220 1
4245, 4247.5, 4232, 4249, 4250, 4234, 4245 (264,996). 762, 766, 763, 764.5, 762, 763, 765, 762.5, 765.5, 764 mini l 379 (10,000), mini l 626, 630, 620 (21,000), gslminil Jan19 11200 574, 500, 565 (34), MQG Jan19 11400 375 (110), AWC Jan19 240 5.5 (400), AWC Feb19 231 6 (217),
(2,933,280), OM Hldgs 133, 132.2, 132.5, 133, 132.7, (5), MQG Jan19 11600 220 (150), MQG Jan19 11800 120,
MINING & OIL 133, 132.7, 133, 133.2, 133.5, 134, 133.7, 134, 133.7,
134, 133.7, 133.5, 134, 134.5, 134.2, 134.5, 134.2, 134,
258, 252, 251 (17,300), ctwjn19cw 295, 297 (6,900),
Bingo Ind mini l 39.5 (20,000), BlueScope Steel ctwmy19rw 113, 93 (105), MQG Jan19 12000 35, 32, 28 (220), MQG
Jan19 12400 4 (30), MQG Feb19 11600 425, 405 (20),
AWC Feb19 241 10.5 (100), AWC Mar19 271 46, 46.5
(200), AWC Mar19 301 75, 75.5 (495), BHP Jan19 3115 3
142, 146, 142, 146 (16,000), mini l 286, 290, 304 (100), BHP Jan19 3163 5.5, 6 (197), BHP Jan19 3211 10,
134.2, 134, 133.5, 133.2, 133.5, 134, 133.5, 133.2, MQG Feb19 11800 308.5 (8), MQG Feb19 12000 206,
A Altura Min 16, 15.5, 16, 16.2, 16.5, 16, 15.5, 15.7, 16, 133.5, 133.2, 133.5, 133.2, 133.5, 133.7, 133.5, 133.2,
(3,000), Boral mini l 102.5 (5,500), Carsales.com mini l 217
(1,000), Charter Hall Grp mini l 208 (2,000), Cleanaway 210, 184 (16), MQG Feb19 12001 190 (6), MQG Feb19
12 (395), BHP Jan19 3212 11.5 (130), BHP Jan19 3259 25
(30), BHP Jan19 3308 44 (120), BHP Jan19 3115 8.5, 8
15.5, 15.7, 16, 15.7, 16, 15.5, 16, 15.7, 16, 15.5, 16, 133, 133.2, 133, 133.2, 133, 132.5, 134 (187,069), 12200 133, 136.5 (120), MQG Feb19 12600 50, 48 (90),
15.5, 16, 15.5, 16, 15.5, 15.7, 16, 15.7, 16, 15.5, 15.7, Waste mini l 78.5 (5,500), mini l 64 (20,000), Coles Grp (722), BHP Feb19 3020 17 (20), BHP Feb19 3212 56 (280),
Origin Energy 722, 722, 718, 722, 711, 709, 715, 711, mini l 277 (3,000), C’wlth Bank of Aust mini l 963 (50), mini MQG Mar19 11600 528.5 (5), MQG Mar19 11800 442 BHP Feb19 3260 75 (1,245), BHP Feb19 3307 101, 98
16, 15.5 (1,727,421), Alumina 234, 232, 236, 235.5, 718, 715, 719, 717, 719, 716, 719, 717, 719, 715, 714, (101), MQG Mar19 12400 179.5 (4), MQG Mar19 13000 65
233.5, 234, 236, 235, 237, 236.5, 238, 237, 236, 237, l 756 (800), mini s 513, 512, 514, 513, 512, 511, 509, (13), BHP Mar19 3115 88 (33), BHP Mar19 3116 89 (100),
717, 714.5, 710, 711, 706, 707, 710, 707, 712.5, 710, 506 (13,500), mini s 1075 (500), gslminil 579, 582, 587, (25), MQG Apr19 8701 3080 (7), MQG Apr19 11600 636 BHP Mar19 3211 130, 129.5, 130 (300), BHP Mar19 3307
236.5, 237.5, 237, 236, 236.5, 238, 236, 236.5, 236, 713, 712, 715, 714, 717, 715, 713, 713.5, 715, 713.5,
237, 236, 238, 237, 236, 236.5, 235.5, 236, 237, 235, 577, 593, 599, 578, 580, 572, 585, 577, 575 (11,918), (20), MQG Apr19 13800 31 (20), MQG May19 11601 571.5 182 (11), BHP Sep19 3116 210 (10), BHP Sep19 3356 339
715, 714.5, 716.5, 717, 715, 716.5, 720, 718, 715.2, gslminis 353, 331, 355, 352 (1,605), gslminis 181.5, (50), MQG May19 12601 191, 193 (20), MQG May19 (8), BHP Dec19 3019 208 (10), BHP Dec19 3212 290.5 (4),
235.5, 237, 236, 237, 236, 237, 236, 237, 235.5, 236 715.2 (4,949,032), Orocobre 325, 325, 329, 334, 325,
(8,197,005), Aurelia Metals 79, 79, 78, 78.5, 77.5, 78, 331, 327, 331, 329, 330, 327, 327.5, 323, 321, 325, 182.5 (2,500), gslminis 575, 557, 560, 572, 570, 600, 13001 108 (55), MQG Jun19 12401 293.5 (13), MQG BHP Jun21 2971 412 (25), BHP Dec21 3000 458 (30), BSL
78.5, 78, 78.5, 78.2, 78.5, 78, 78.5, 77.7, 78.5, 78.2, 78, 324, 327, 329, 327, 323, 324, 322, 324, 323, 324.5, 605, 585 (9,216), ctw cw 55, 55.5 (57,210), ctwjn19pw Jun19 13400 120 (50), MQG Jun19 14400 34.5 (50), MTS Feb19 1050 18 (101), CBA Jan19 7300 20, 15 (50), CBA
79, 78.5, 78.2, 78.5, 78, 78.7, 78.5, 78.7, 78.5, 78, 78.2, 321, 323, 321, 321.5, 326, 326.5, 325, 326, 324, 326, 107.5, 103 (20,000), Crown Resorts mini l 193.5, 196.5, Mar19 250 8.5, 9 (130), NAB Jan19 2450 50.5, 41 (200), Jan19 6801 3.5 (20), CBA Jan19 6900 3 (80), CBA Jan19
78.7, 78.5, 78.2, 78.5, 79, 78.7, 79, 78.2, 79, 78.5, 79, 325, 326, 322, 321, 324.5, 325, 323, 325 (706,794), OZ 197.5, 186, 188 (12,501), CSL ubs iw 1545, 1502 (400), NAB Jan19 2500 14 (120), NAB Feb19 2500 43.5 (200), 7000 7.5, 5.5 (250), CBA Jan19 7100 15, 14 (132), CBA
78.7, 79, 78.5, 79 (1,894,448), Ausdrill 128, 128, 130.5, Min 901, 896.5, 904, 900.5, 897, 896.5, 900, 898, 903, mini l 3886, 3923, 3750 (200), Currency Warrant AUS/USD NAB Feb19 2550 23, 20.5 (74), NAB Mar19 2500 67 (100), Jan19 7200 27.5, 32 (32), CBA Jan19 7300 66.5, 75 (300),
130, 128.5, 130.5, 129.7, 130, 128.5, 130.5, 128.5, 129, 900, 903, 902, 904, 902, 902.5, 896, 897, 894, 897, mini s 493, 505 (9,000), mini s 664 (5,000), DJIA MINI NAB Mar19 2550 44 (40), NAB Mar19 2600 24 (2,090), CBA Jan19 7500 222, 219 (30), CBA Jan19 6800 5.5 (80),
128, 129, 127.5, 129, 128.5, 129.5, 128.5, 129, 127.5, 895, 895.5, 891.5, 893, 897, 898, 895, 897, 896, 898, E-CBOT mini l 1350 (2,000), mini s 5382 (50), Evolution Min NAB Apr19 2451 109 (65), NAB Apr19 2600 34 (50), NAB CBA Jan19 7200 52.5 (70), CBA Feb19 6500 27.5 (25),
128, 129, 128.5, 129.5, 128.5, 128.7, 129.5, 130.5, 897, 900, 899, 901, 899, 901, 900.5, 904, 903.5, 906, imini 213, 214 (20,000), mini l 138 (5,700), FlexiGroup mini Sep19 2550 81, 82.5 (30), NCM Jan19 2250 112 (40), CBA Feb19 6501 27.5 (20), CBA Feb19 6700 49 (30), CBA
129.7, 129, 131, 129.2, 130, 129.2, 130, 129.5, 130, 903.5, 907, 906.5, 903, 903.5, 900, 903, 899, 901 l 17 (7,000), Flight Centre Travel imini 880, 882 (300), NCM Jan19 2250 120 (30), NCM Jan19 2350 35 (270), Feb19 6900 95, 96 (350), CBA Feb19 7000 128, 129
129.2, 130, 129, 130 (3,374,012). (1,097,949). Fortescue Metals Grp ctwmy19rw 122.5 (2,000), ubs iw 195 NCM Jan19 2400 15, 16, 13, 15, 18, 21 (387), NCM Jan19 (300), CBA Feb19 7100 160 (180), CBA May19 7001 215
(5,000), imini 184.5, 187.5 (10,000), mini s 159 (10,000), 2450 5, 7 (250), NCM Feb19 2200 189 (100), NCM Feb19 (8), CBA Jun19 7200 350 (200), CBA Jun19 7401 436 (4),
B Beach Energy 168, 168, 165, 166.5, 165.5, 167, 166,
P Perseus Min 40, 40, 39, 39.5, 39, 39.2, 39, 39.2, 39, Future Gen Global Inv imini 66 (17,000), Hang Seng IDX
Futures mini s 406 (2,500), Iluka Res imini 232, 240, 234,
2400 55 (15), NCM Mar19 2200 202 (30), NCM Mar19 CBA Dec19 7300 634.5 (100), CBA Jun21 6600 765 (2),
CCL Jan19 800 5.5 (50), CIM Jan19 4350 20, 24 (330), CSL
167.5, 166.2, 166.7, 167.5, 167, 167.5, 166.5, 166.7, 2400 86 (20), NCM Apr19 2550 48 (30), NCM May19 2450
166, 166.2, 165.5, 165.2, 166.2, 166, 165, 165.5, 164.5, 39.2, 39, 38.5, 38.7, 39, 39.5, 39, 39.5, 39, 39.5, 39, 239 (14,000), mini l 143.5, 146.5 (6,500), Independence 107 (35), NCM May19 2550 64 (10), ORG Feb19 1 714 Jan19 18400 24 (150), CSL Jan19 19000 58 (200), CSL
165.7, 165, 166.2, 165.5, 166.2, 166, 166.7, 166, 166.5, 39.5, 40, 39.7, 40, 39.7, 40, 39.7, 40, 39, 39.5, 39.2, Grp mini l 155 (1,000), mini s 255 (500), Integrated (90), ORG Feb19 725 25 (1), ORG Mar19 750 18.5 (2,000), Jan19 19601 244.5 (100), CSL Jan19 20801 1283,
166.2, 165.5, 165, 166.2, 165.7, 166.5, 166, 167, 166, 39.7, 39.2, 39.7, 39.2, 39.5, 39.2, 40, 40 (3,096,101), Research imini 140.5, 146.5, 147.5, 146.5 (7,500), imini 1276.5, 1283, 1250 (17), CSL Jan19 22601 2890 (6), CSL
Pilbara Min 70, 70, 71, 70, 71.5, 70.5, 71, 70, 70.5, 70, ORG Apr19 800 11 (100), ORG Jun19 825 15.5 (700), ORG
167, 166 (6,763,765), BHP Grp 3290, 3285, 3303, 3289, 118.5, 120.5, 121.5, 122.5, 124.5, 125.5 (47,500), Jun19 925 4.5 (30), ORI Feb19 1750 45 (15), OSH Mar19 Feb19 18800 319 (45), CSL Feb19 19600 574, 582 (18),
3293, 3292, 3288, 3294, 3288, 3290.5, 3287, 3290.5, 70.5, 70, 70.5, 70, 70.5, 70, 70.5, 70.2, 69.5, 70, 69.5, InvoCare mini l 284, 281 (250), James Hardie Ind imini 209 CSL Mar19 17601 246 (28), CSL Mar19 19400 780 (10),
70, 69.5, 70.5, 70, 70.5, 70, 70.5, 70.2, 70, 70.2, 70, 825 11.5 (300), OSH Jun19 800 33 (40), OSH Dec19 950
3289, 3294.5, 3293, 3299.5, 3304.5, 3294, 3297, 3287, (1,000), Janus Henderson mini l 1396 (50), mini s 404, 410 17 (189), OZL Mar19 950 24.5 (35), OZL Mar19 975 18 CSL Mar19 22401 2800, 2790 (6), CTX Jan19 2600 14.5
3290, 3285.5, 3288, 3277, 3285, 3282, 3286.5, 3283, 70.5, 70, 70.5, 71, 70.5, 71.5, 71 (3,562,911). (10,000), Lendlease Grp imini 219 (5,000), mini l 180 (10), CTX Mar19 3000 400 (35), FLT Jan19 4350 49 (5), FLT
(50), OZL Apr19 975 24.5 (300), QAN Jan19 575 31 (100),
3286, 3284, 3289, 3287, 3283.5, 3283, 3287, 3284, (2,000), Macq Grp ubs iw 1231 (1,000), mini l 4013 (250), QAN Feb19 625 12.5 (1,000), QAN Mar19 625 17 (10), QBE Feb19 3950 42 (10), FLT Feb19 4000 55.5, 47 (20), FLT
3289, 3288, 3285, 3287, 3283, 3291, 3294, 3287, 3287 R Regis Res 482, 484, 480.5, 483, 479, 481.5, 479, 481, mini l 2936 (100), gslminil 838, 852 (1,000), gslminis 856, Feb19 1025 80 (100), QBE Feb19 1075 42 (20), QBE Feb19
Mar19 5401 1095 (5), FMG Jan19 440 3 (600), FMG Feb19
450 13 (150), HVN Mar19 325 16.5 (190), IAG Mar19 693
(5,247,991), BlueScope Steel 1189, 1189, 1199, 1197, 479, 481, 478, 480, 482, 481, 479, 480, 484, 483, 487, 852, 850, 852 (1,500), mini l 3428 (250), ctw cw 94, 93.5 1125 14 (100), QBE Mar19 1100 37 (120), QBE Mar19
1182, 1184, 1198, 1197, 1212, 1211, 1199.5, 1208.5, 486, 488, 486, 490, 489, 487, 486.5, 491, 490, 488, (5,436), Mayne Pharma mini l 26 (7,690), Nasdaq 100 26 (30), IFL Feb19 525 14 (50), IFL Mar19 675 131.5 (50),
1126 23 (30), QBE Mar19 1200 10.5 (10), QBE Apr19 1100 IFL Apr19 675 132 (100), IPL Jan19 350 5 (80), IPL Mar19
1197, 1200, 1209, 1202.5, 1209, 1208, 1203, 1202, 490, 488, 490, 488, 490, 487, 492, 490, 491, 489, 492, E-MINI mini s 930 (3,000), National Aust Bank imini 780 42 (50), QBE May19 1175 20 (400), QBE Dec19 1250 31
1208.5, 1205, 1197, 1201, 1194, 1203, 1197, 1199, 489, 490, 488, 489, 487.5, 489, 487, 488 (2,234,571), (750), gslminil 105.5, 106.5, 103.5, 96 (14,000), Navitas 350 16 (200), JHX Jan19 1425 5.5 (46), JHX Jun19 1301
(100), RIO Jan19 7900 134 (1,050), RIO Jan19 8000 15, 53 (40), LLC Jan19 1175 15 (22), LLC Jan19 1225 39
1206, 1202, 1204, 1200, 1207, 1200, 1196, 1203, 1201, Resolute Min 115, 114, 115.5, 114.5, 115.5, 115, 115.2, mini l 147 (2,000), Newcrest Min gslminil 394, 391 (3,000), 16, 17, 38, 30, 40, 45, 38 (598), RIO Jan19 8100 1.5, 1
1210, 1209, 1215.5, 1211.5, 1216, 1215, 1209, 1210.5, 115.7, 115.2, 116, 115.2, 115.5, 116, 115, 115.7, 117, mini s 442, 437 (3,500), NIK 225 Futures Sgx mini l 183 (100), LLC Feb19 1000 10 (10), LLC Feb19 1025 12 (100),
1216, 1217, 1211, 1211 (2,069,544). (320), RIO Jan19 7701 365 (235), RIO Jan19 7801 273 LLC Feb19 1300 123.5 (24), LLC Feb19 1301 114 (10), LLC
116, 116.5, 115.5, 116.5, 115.7, 116.7, 116.5, 116.7, (20,000), Northern Star mini s 310 (160), Nufarm mini l (32), RIO Jan19 7900 170 (2), RIO Jan19 8100 50, 51, 60,
116.5, 117.2, 116.5, 117.2, 117, 118, 117, 117.5, 117, 128.5 (3,000), Perpetual mini s 1091, 1093 (362), Qantas Mar19 1175 75, 73 (40), LLC Apr19 1200 94 (20), MQG
62 (516), RIO Jan19 8200 25, 26.5, 37, 38, 31 (653), RIO
C Caltex Aust 2663, 2665, 2655, 2668, 2654, 2656, 117.5, 117.2, 117.5, 117.2, 117.7, 117.5, 117, 117.5, Airways mini l 87 (15,000), QBE Insurance Grp ctwmy19rw Jan19 8300 9, 10, 14 (321), RIO Jan19 8400 3.5 (100), RIO
Jan19 11200 16, 17.5 (50), MQG Jan19 11201 15 (810),
MQG Jan19 11401 32 (15), MQG Jan19 11600 79.5, 71,
2642, 2645, 2639, 2638.5, 2651, 2648, 2663, 2659, 116.5, 117, 116.5, 116.5 (5,256,727), Rio Tinto 8019, 314 (2,000), Ramsay Health Care mini l 1310 (250), Rio
2666, 2665, 2654.5, 2657, 2644, 2646.5, 2642, 2644.5, 8013, 8041, 8024.5, 7996, 8002, 7978, 7981, 7995, Tinto mini l 1069 (1,000), gslminil 1094, 1095 (1,000), Feb19 8000 243 (30), RIO Feb19 8001 226.5 (5), RIO 72.5 (52), MQG Jan19 11601 94 (815), MQG Jan19 11800
2638, 2642, 2638, 2637, 2642, 2638, 2643, 2641.5, 7982, 7996.5, 7989, 7997, 7990, 8000, 7998, 8019, gslminis 510 (670), ctw cw 93 (5,000), S&P/ASX 200 mini Feb19 8100 168.5, 170, 184 (47), RIO Feb19 8200 130, 135, 146.5 (236), MQG Jan19 11801 150, 160, 176, 153
2652, 2650.5, 2647, 2650, 2644, 2647, 2640, 2642, 8010.5, 8022.5, 8023, 8052, 8022.5, 8043, 8039, 8026, l 466, 459, 456, 450, 460 (9,076), mini l 363, 367, 355, 140, 145 (35), RIO Feb19 8300 95, 105, 110 (35), RIO (171), MQG Jan19 12401 660 (6), MQG Feb19 11000 101
2639, 2647, 2646, 2642, 2645, 2641, 2644.5, 2638, 8038.5, 8028, 8027, 8037, 8030, 8042.5, 8037, 8044, 365, 368, 367 (72,200), mini l 760 (3,000), mini s 500 Feb19 8400 67, 79 (22), RIO Feb19 8500 55 (15), RIO (45), MQG Feb19 11600 250, 245, 250, 245 (95), MQG
2643, 2638, 2640 (534,008), Cooper Energy 45, 44.5, 8042, 8056, 8047, 8051.5, 8047, 8052, 8049, 8059, (20,000), mini s 651, 650, 648, 646 (5,500), gslminil 350, Feb19 8700 30 (10), RIO Mar19 7800 435 (3), RIO Mar19 Mar19 11200 248, 260 (10), MQG Mar19 11801 455, 440
45.2, 44.7, 45.2, 45, 45.2, 45.5, 46, 45.7, 46, 45.5, 45.7, 8053, 8067, 8058, 8033, 8025, 8046, 8038, 8050, 8040 363 (20,000), gslminis 221, 230, 221, 216, 208, 207 8201 152, 157 (106), RIO Mar19 8601 66 (25), RIO Apr19 (55), MQG Mar19 12001 540 (8), MQG Dec19 5600 34.5
45.5, 45.5, 45.2, 45.5, 45.5, 45.5, 45, 45.5, 45.5, 45.2, (1,186,103). (8,776), gslminis 310 (2,500), mini l 724 (250), mini s 605 8300 188 (30), RIO Jun19 9001 98 (11), RRL Jan19 410 (50), MQG Dec19 5601 35 (50), MTS Feb19 230 7.5 (50),
45.5, 45.2, 45.5, 45.5, 45.2, 45.5, 45, 44.5, 45, 44.5, 45 (1,678), mini s 396, 388 (5,371), mini s 290, 294, 286, 79, 78.5 (250), S32 Jan19 340 5.5 (120), S32 Jan19 341 NAB Jan19 2301 1 (20), NAB Jan19 2400 2 (80), NAB Jan19
7.5 (72), S32 Jan19 360 1 (3,000), S32 Feb19 320 30.5 2401 5.5 (15), NAB Jan19 2500 25.5, 26.5 (110), NAB
(1,572,105). S Sandfire Res 670, 670, 661, 660, 665, 661, 666.5, 285, 287, 298, 299, 285, 288, 283 (62,250), mini s 225,
240, 227, 223 (5,300), S&P500 EMINI Futures mini s 101.5 (100), S32 Feb19 330 21 (150), S32 Feb19 340 13 (500), Jan19 2550 56 (30), NAB Jan19 2901 415, 414 (20), NAB
665.5, 668, 668.5, 663, 668, 666, 672, 670.5, 667, 668,
D Dacian Gold 247, 246, 245, 243, 244, 245, 246, 247, 672, 670, 675, 671.5, 665, 666, 662, 666, 663, 661.5, (26,340), Santos ctwnv19rw 244 (8,000), Saracen Min mini S32 Feb19 341 13.5 (60), S32 Feb19 350 10.5 (130), S32
Feb19 380 2.5 (48), S32 Mar19 346 17.5 (500), S32
Feb19 2400 21.5 (10), NAB Feb19 2401 18 (75), NAB
Feb19 2450 32 (114), NAB Feb19 2501 49 (50), NAB
246, 245, 246, 245.5, 245, 244, 245, 246, 245, 246, 665.5, 664, 667, 665, 667, 666.5, 673, 670, 673.5, 673, l 44.5, 46.5 (14,000), South32 mini l 81, 82, 91.5
245.5, 245, 246, 245.5, 245, 245.5, 245, 244, 243.5, (35,000), Spark Infrastructure imini 57.5 (5,000), SPDR Mar19 357 8, 8.5 (280), S32 Mar19 367 6 (160), S32 Mar19 2350 28 (50), NAB Mar19 2450 50 (100), NAB
670.5, 671.5, 671, 672, 671.5, 667, 669, 665, 664, 667, Mar19 2601 140, 138 (200), NAB Mar19 3001 493 (10),
244, 245, 243, 244, 243, 244, 243, 242, 243, 242.5, 666 (784,643), Santos 603, 601, 604, 602, 604, 603, 200 Fund imini 1182 (2,000), SPDR Glb Dividend ctw iw Apr19 350 17 (450), S32 May19 370 11 (200), S32 Jun19
242, 242.5, 242, 244, 243, 242, 242.5, 242, 244, 242 1038 (241), SpeedCast Intl mini l 86.5, 88, 86.5, 85.5, 385 11 (60), SGM Jan19 1000 47 (12), SGM Jan19 1025 NAB Apr19 2501 76, 75 (35), NAB Jun19 3101 680 (50),
608, 606, 610, 608, 610, 608.5, 606.5, 603.5, 606, NCM Jan19 2350 25 (810), NCM Feb19 2100 8 (40), ORG
(89,015). 603.5, 606, 603.5, 603, 604.5, 603, 597, 599.5, 596.5, 83.5 (45,000), Super Retail Grp mini s 179.5 (2,000), 30 (10), SGM Feb19 1025 52 (12), SGM Mar19 1100 29
Technology One mini l 138.5 (2,500), The A2 Milk Company (17), SGR Feb19 410 36 (7), SGR Sep19 430 37.5 (9), SHL Jan19 675 2.5 (50), ORG Jan19 700 5 (40), ORG Apr19 600
598, 596, 597.5, 596, 598, 599.5, 598.5, 601, 602, 600,
E Evolution Min 381, 381, 382.5, 382, 378.5, 381, 378, 602.5, 601, 603.5, 602, 604.5, 603, 605, 606, 604, 606, mini l 514 (10,000), mini s 561, 562, 540, 543, 545, 544, Feb19 2250 57 (1), SHL Mar19 2301 43 (2,000), SHL 11 (100), ORG Apr19 725 46.5 (50), OSH Mar19 651 8
(36), OZL Feb19 900 34.5 (20), QAN Mar19 600 27.5 (89),
380, 379, 382, 379, 382, 380, 382, 381, 384, 383, 385, 603, 603 (4,489,439), Saracen Min 288, 288, 292, 290, 535, 533, 529, 530 (38,500), mini s 223 (10,000), expiring Mar19 2351 28 (2,000), SHL Sep19 2401 62 (12), SHL
382, 385, 383, 384, 386, 385, 387, 388, 385, 385.5, 190.5 (2,500), The Star Entertain imini 76, 75.5, 74.5, 72, Sep19 2450 61 (5), STO Jan19 600 16, 15.5, 15, 7.5 QBE Jan19 1050 4 (9), RIO Jan19 8000 15 (10), RIO Jan19
286, 288, 286, 287, 289, 288, 292, 293, 291, 292, 290, 8100 65, 55, 50 (100), RIO Jan19 7500 8 (60), RIO Jan19
388, 387, 389, 387.5, 390, 387, 388, 390, 391, 388, 292.5, 290, 291, 293, 292, 289, 290.5, 290, 291, 290, 70 (95,000), Vngd Aust Shares ctw iw 4130 (58), WAM (1,196), STO Feb19 500 103 (100), STO Feb19 600 31
389, 386, 387, 385, 385 (7,447,648). Capital imini 76 (40,000), Webjet mini l 374, 375 (2,500), (40), STO Feb19 650 9.5 (600), STO Mar19 625 23 (200), 7700 17.5 (45), RIO Jan19 7800 29, 20 (100), RIO Jan19
292.5, 293.5, 291.5, 293.5, 292, 293, 292, 293, 291.5, 7900 38, 40, 36, 41.5, 39 (440), RIO Jan19 8001 75 (50),
292, 289.5, 291, 290, 289.5, 291.5, 292, 290, 291, Westpac Banking ctwmy19rw 312 (300), mini l 751 (100), STO Apr19 600 42 (30), STO Jun19 700 15.5 (106), SUN
F FAR 6.5, 6.4, 6.5, 6.4, 6.5, 6.4, 6.5, 6.4, 6.5, 6.4, 6.3, 289.5, 290.5, 289, 291, 289, 289 (4,853,534), Senex mini l 409 (1,110), mini l 410 (1,065), mini l 192.5 (9,700), Feb19 1 1232 (30), SUN Feb19 1250 35 (200), SUN Feb19 RIO Jan19 7400 10.5 (100), RIO Jan19 8000 110 (1,080),
RIO Jan19 8500 478 (5), RIO Feb19 6900 14, 14.5 (250),
6.4, 6.3, 6.4, 6.3, 6.4, 6.3, 6.2, 6.1, 6.2, 6.3, 6.2, 6.3, 6.2, Energy 31.5, 31.5, 31.7, 32, 31.5, 31.7, 32.7, 32, 32.5, mini s 329 (300), gslminil 245, 243 (6,500), gslminis 206 1275 30.5, 31.5 (400), SUN Feb19 1325 11.5 (40), SUN
6.3, 6.4, 6.3, 6.4, 6.3, 6.4, 6.3, 6.4, 6.3, 6.4, 6.3, 6.4, 6.3, (4,000), ctw pw 52, 54.5 (16,000), Whitehaven Coal mini s Mar19 1219 65 (60), SUN Jun19 1144 122, 120 (40), SUN RIO Feb19 7200 30 (8), RIO Feb19 7500 76, 75, 70, 68,
32, 32.5, 32, 32.5, 32, 32.5, 32.2, 32.5, 32, 32.2, 32.5, 65, 68, 67, 68, 60 (750), RIO Mar19 7101 89 (170), RIO
6.2, 6.3, 6.4, 6.3, 6.2 (10,142,583), Fortescue Metals Grp 32, 32.5, 32, 32.2, 32, 32.2, 32, 32.5, 32, 32.5, 32.2, 256 (240), Wisetech Global mini l 737, 735, 732 (500), Jun19 1269 44 (40), TAH Jun19 471 16.5 (40), TCL Mar19
447, 446.5, 451, 450, 453, 458, 456, 459, 458, 456, 1226 14.5 (2,000), TCL Apr19 1175 42 (47), TCL Apr19 Mar19 7300 130 (100), RIO May19 7600 304 (25), RIO
32.5, 32, 32.5, 32, 32.5, 32, 32.5, 32.2, 33, 32.5, 32.7, Woodside Pet ctwjun19b 3765 (75), ctwoc19rw 1538, 1537 Dec19 7200 447.5 (50), SEK Jan19 1700 13 (50), SEK
456.5, 454, 456, 454, 456, 454, 455, 458, 456, 459, 32.5 (7,225,917), Sims Metal Mgmt 1028, 1025, 1034, (1,300), mini l 740 (500), mini l 525, 530, 529, 530, 540, 1200 30 (200), TLS Jan19 287 5.5 (200), TLS Feb19 300
457.5, 455.5, 457, 455, 456.5, 455, 457, 455, 456.5, Mar19 1500 20 (7), SGM Mar19 1275 268 (25), SGR Jan19
1028, 1032, 1027, 1035, 1038, 1032, 1033, 1038, 1036, 542, 545, 540 (8,500), mini s 541, 535 (2,000), gslminil 5.5 (100), TLS Jun20 294 28 (200), WBC Jan19 2550 66.5 440 5 (100), SGR Apr19 420 20 (200), SGR May19 460 41
455.5, 457, 456, 457, 456, 456.5, 456, 457.5, 456, 1045.5, 1038.5, 1045.5, 1046, 1041, 1037.5, 1043.5, 264, 250, 249, 256, 234 (6,000), WorleyParsons imini 443, (15), WBC Jan19 2600 13, 10 (143), WBC Jan19 2301 311
457.5, 457, 458.5, 458, 456, 457, 454.5, 455, 456, 455 (25), SGR Sep19 450 53 (22), SHL Mar19 2100 40, 38.5
1035, 1034.5, 1029, 1036, 1030, 1035, 1032, 1036, 450, 444, 450, 452 (13,000), mini l 394, 391, 380, 381, (12), WBC Jan19 2450 170 (260), WBC Jan19 2500 115 (200), STO Jan19 575 2.5 (470), STO Jan19 600 11, 9
(10,815,451). 1033, 1035, 1040, 1039, 1045, 1042.5, 1038, 1041.5, 380 (10,000), Ymax Beta Aus20 imini 106 (5,000). (117), WBC Jan19 2600 29 (178), WBC Jan19 2600 45 (540), STO Apr19 600 40 (100), SYD Feb19 550 1 (100),
1040.5, 1047, 1046, 1042.5, 1043, 1046, 1043, 1046, (10), WBC Jan19 2650 13.5 (60), WBC Feb19 2500 130
G Galaxy Res 221, 221, 224.5, 223, 227, 225, 223, TAH Feb19 440 9.5 (37), TCL Feb19 1185 19 (25), TCL
224.5, 225, 223, 223.5, 224.5, 225, 223, 224, 223,
224.5, 223, 224, 222, 223, 222, 223, 221.5, 222.5, 221,
1042, 1043 (881,090), Soul Pattinson WH 2611, 2601,
2628, 2613, 2637, 2612, 2630, 2628, 2603, 2615, 2588, CALL OPTIONS (17), WBC Feb19 2600 63.5, 64, 65.5, 65, 63.5, 64 (441),
WBC Feb19 2650 35, 33 (95), WBC Feb19 2700 16 (70),
May19 1100 12 (500), TLS Jan19 297 6.5 (50), TLS Feb19
290 7.5 (100), TLS Mar19 323 37 (1,000), TWE Feb19
2598, 2578, 2590, 2598, 2597, 2586, 2593, 2576, 2585, WBC Feb19 2701 19 (15), WBC Mar19 2600 90.5, 84.5 1550 116 (6), TWE Mar19 1250 27 (5), TWE Mar19 1300
222, 221, 222.5, 221.5, 222.5, 222, 221, 221.5, 222.5, 2575, 2567, 2578, 2574, 2582, 2585, 2580, 2581, 2594, AGL Jan19 2000 74.5 (20), AGL Feb19 1900 180 (10), AGL (155), WBC Mar19 2650 64, 55.5 (180), WBC Mar19 2700
221.5, 222, 221, 222, 220, 221.5, 220, 222, 222 Feb19 2051 39 (20), AGL Mar19 2000 102 (33), AGL Mar19 33.5 (4), TWE Mar19 1350 45 (12), TWE Mar19 1651 217,
2592, 2600, 2600.5, 2595, 2601, 2587, 2590, 2585, 42, 37, 38, 39 (2,649), WBC Mar19 2750 26 (30), WBC 216.5, 216, 214.5 (91), WBC Jan19 2600 3, 2.5 (150),
(1,148,219), Gold Road Res 67, 67.5, 66, 67.2, 66.7, 2591, 2586, 2589, 2583, 2591, 2586, 2590, 2580, 2586, 2100 48 (220), AGL Mar19 2150 28.5 (100), AGL Apr19
67.5, 67, 67.7, 67.5, 67, 67.7, 68, 67.5, 68, 67.7, 67.5, Apr19 2551 140, 138 (65), WBC Apr19 2750 33 (125), WBC Jan19 2551 6 (15), WBC Jan19 2600 14, 15, 16,
2576, 2579, 2590, 2590 (381,805), South32 333, 333, 2100 54 (33), AMC Apr19 1400 11.5 (20), AMC Jun19 WBC May19 2800 33 (1,000), WES Jan19 3343 3.5 (100), 19.5, 20, 19.5, 20.5 (340), WBC Jan19 2601 15 (50), WBC
68, 67.7, 67.5, 68, 67.5, 68, 67.5, 68, 67.5, 67.7, 67.5, 337, 337.5, 336, 336.5, 340, 338.5, 342.5, 342, 339, 1401 21.5 (10), AMP Jan19 250 12 (50), AMP Jan19 260
68, 67.5, 66.7, 66.5, 66.2, 65.5, 67, 67.5, 67.5, 67.7, WES Feb19 3271 56 (7), WES Jun19 3344 82.5, 84 (63), Jan19 2650 38 (30), WBC Jan19 2550 11.5 (400), WBC
340.5, 339.5, 341, 340, 342.5, 342, 344, 343, 346, 345, 5 (15), AMP Jan19 280 1 (40), AMP Feb19 260 13 (100), WES Sep19 3308 101 (20), WES Dec19 3378 118 (20), Feb19 2450 11 (150), WBC Feb19 2600 46, 42.5 (90),
67.5, 68, 68 (8,018,777). 342, 343, 341, 342, 344, 342, 344, 342.5, 345, 343.5, AMP Feb19 270 8.5 (50), AMP Mar19 230 37 (10), AMP WOR Jan19 1332 42 (30), WOR May19 1650 27 (200), WBC Feb19 2700 97 (30), WBC Mar19 2300 10 (40), WBC
345, 347, 345, 345.5, 347, 346, 348.5, 347.5, 349.5, Mar19 271 9.5 (100), AMP Apr19 280 9 (460), AMP Jun20
I Iluka Res 741, 739, 751, 750, 755.5, 752, 746, 753, 349, 347, 347.5, 346, 347, 345, 345 (18,978,244), St 360 9.5 (100), ANN Mar19 2351 62, 56, 54 (1,650), ANZ
WOW Jan19 2840 162 (1), WOW Feb19 3039 41 (10), WOW
Feb19 3089 28 (10), WOW Mar19 2740 275 (50), WOW
Mar19 2400 22 (10), WBC Mar19 2550 48 (80), WBC
Mar19 2601 67 (5), WBC Apr19 2350 20 (20), WBC Apr19
748.5, 748, 751, 748, 753, 752, 758, 757, 755, 756, Barbara 467, 471, 462, 463, 456, 459, 463, 461, 459, Jan19 2500 103 (65), ANZ Jan19 2600 9, 3 (80), ANZ
761, 759, 765, 760, 756, 755, 758, 760, 756.5, 757, Mar19 3089 36 (70), WOW Mar19 3139 20 (4), WOW Sep19 2601 75 (20), WBC May19 2350 48 (70), WBC Jun19 2600
461, 459, 458, 461, 459.5, 455, 454, 458, 457, 463.5, Jan19 2301 289 (12), ANZ Jan19 2450 155 (30), ANZ 3140 70 (10), WPL Jan19 3100 270 (30), WPL Jan19 3301 147.5 (10), WBC Dec21 2500 483.5 (4), WES Jan19 3165
760, 759.5, 764, 765, 761, 765, 760, 761, 763, 765, 462, 464, 461, 465, 463, 464, 469, 468.5, 471, 471.5, Jan19 2500 110, 112, 97 (143), ANZ Jan19 2550 63 (50),
762, 760, 763.5, 762, 764, 765, 761, 759, 764, 760, 760 96 (50), WPL Jan19 3350 62.5 (320), WPL Jan19 3400 37 19 (3), WES Jan19 3200 32.5 (25), WES Feb19 3129 49
469.5, 473, 471.5, 472.5, 475, 472.5, 476, 475.5, 473.5, ANZ Jan19 2600 23, 20, 19 (310), ANZ Jan19 2650 5.5, 4 (15), WPL Jan19 3550 2.5 (100), WPL Feb19 3150 280, (15), WES Feb19 3200 75 (5), WES Mar19 3022 70 (20),
(5,127,078), Imdex 106.5, 106.5, 106, 106.2, 106.5, 106, 474, 473.5, 474.5, 474, 471, 472, 471, 472, 470, 472 (65), ANZ Jan19 2750 1.5 (55), ANZ Feb19 2600 58, 50.5
106.5, 105, 105.5, 104, 105, 104.5, 105, 104.5, 105, 260 (70), WPL Feb19 3250 185 (5), WPL Feb19 3400 89, WES Apr19 3301 220, 222 (16), WOW Jan19 2691 0.5 (19),
(3,603,116), Sundance Energy 41.5, 40.5, 42, 42, 42.5, (73), ANZ Feb19 2601 55 (15), ANZ Feb19 2650 31, 27.5, 92 (53), WPL Feb19 3450 75, 74, 57 (68), WPL Feb19 3451 WOW Jan19 2989 19 (1), WOW Feb19 2891 26 (150), WOW
104, 105, 104, 105, 104, 105, 104.5, 104, 105, 104.5, 42.5, 42.5, 42.2, 42.5, 42.5, 42, 42.5, 42, 42.5, 42, 42.5, 26, 28 (436), ANZ Feb19 2700 14.5, 12 (105), ANZ Mar19
105, 104.5, 104, 104.5, 104, 104.5, 104.2, 104.5, 104.2, 65, 59 (22), WPL Feb19 3500 51 (10), WPL Feb19 3600 26 Mar19 3389 428 (30), WPL Jan19 3150 5 (95), WPL Jan19
42, 41.7, 42.2, 41.5, 42, 42.2, 42.2, 42, 42.5, 42.2, 42, 2400 215 (56), ANZ Mar19 2451 189.5 (30), ANZ Mar19 3200 8 (750), WPL Jan19 3300 14.5 (22), WPL Jan19 3350
104.5, 104.2, 103, 104, 103, 103.5, 104, 104 (933,014), 42.2, 42.2, 41.5, 42, 42.5, 42.7, 43, 43 (916,837), Syrah 2650 49.5, 50, 52 (57), ANZ Mar19 2700 38 (20), ANZ (11), WPL Feb19 4050 1 (100), WPL Mar19 3234 205 (50),
Independence Grp 405, 407, 399.5, 400.5, 398, 398.5, WPL Mar19 3434 104, 102.5, 102 (120), WPL Mar19 3435 29.5 (10), WPL Feb19 3100 30 (100), WPL Mar19 3384
Res 205, 206, 203, 204, 198, 200.5, 198.5, 200, 198.5, Mar19 2750 21 (200), ANZ Mar19 2850 8 (10), ANZ Mar19 170 (6), WPL Mar19 3932 610 (5), XJO Jan19 537500 1
399.5, 401, 398.5, 399.5, 398, 398.5, 396.5, 397.5, 396, 199.5, 196, 197.5, 196.5, 197, 199, 198.5, 196, 193.2, 3001 3 (10), ANZ Apr19 2550 120, 122.5 (50), ANZ Apr19 80 (50), WPL Mar19 3483 73 (5), WPL Mar19 3484 72 (30),
398, 397, 398, 396.5, 397, 399.5, 399, 396.5, 398, WPL Mar19 3782 17 (250), WPL Jun19 3733 61 (15), WPL (35), XJO Jan19 540000 1 (49), XJO Jan19 545000 1 (22),
194.2, 193, 194, 191, 193.5, 192.5, 194, 192, 192.5, 2551 123 (65), ANZ Apr19 2700 43.5 (24), ANZ Apr19 XJO Jan19 552500 1 (1), XJO Jan19 557500 2 (12), XJO
396.5, 397.5, 396.5, 397.5, 396.5, 398, 396.5, 397.5, 194.5, 193.5, 194.5, 194, 192.5, 193.5, 191, 193, 191.5, 2750 31, 27 (170), ANZ Jun19 2601 80 (280), ANZ Jun19 Sep19 3733 84 (10), WPL Dec19 4379 27.5 (50), XJO
399, 398, 399.5, 401, 399, 400.5, 400, 399, 399.5, 398, Jan19 585000 5 (3), XJO Jan19 557500 278 (4), XJO Jan19 Jan19 560000 2 (40), XJO Jan19 567500 3 (60), XJO Jan19
192.5, 191.5, 191, 192.5, 193, 191.5, 191.5 2701 49 (175), ANZ Jun19 2850 23 (200), ANZ Sep19 572500 6 (111), XJO Jan19 575000 7 (738), XJO Jan19
399.5, 397, 397 (2,006,202), ioneer 18.5, 18.5, 19, 18.5, (2,167,414). 560000 244 (26), XJO Jan19 562500 217 (10), XJO Jan19
19, 18.5, 19, 18.5, 18.7, 18.7, 18.7, 19, 19.5, 19, 19, 19, 2801 51 (24), ANZ Mar20 2900 50.5 (15), AWC Jan19 230 577500 12, 10, 12, 9 (146), XJO Jan19 580000 16, 18,
7 (255), AWC Feb19 230 11.5 (120), AWC Mar19 260 3 567500 178, 174 (31), XJO Jan19 570000 152 (78), XJO
19, 19, 18.5, 18, 18.5, 18, 18.5, 18, 18.5, 18, 18 Jan19 572500 130, 127, 126, 124, 129 (65), XJO Jan19 17, 15, 16 (43), XJO Jan19 582500 26, 24, 28, 30, 21, 23
(670,410). W Western Areas 217, 218, 216, 217, 213, 214.5, 213, (190), AZJ Mar19 460 7 (4,126), BEN Jan19 1125 5 (120),
BEN Feb19 1125 24 (30), BEN Feb19 1150 14 (9), BEN 575000 106, 108, 109, 106, 100, 105, 100, 92, 89, 110 (162), XJO Jan19 585000 36, 34, 35, 33, 31, 42, 40, 39,
213.5, 211, 212, 210.5, 211, 212.5, 211, 212, 211, 212, (1,031), XJO Jan19 577500 85, 80, 84, 82, 83, 87 (297), 45, 41, 36, 35, 33, 32, 33, 30, 32, 31, 30, 31, 34, 35
J Jupiter Mines 24, 24.5, 24, 24.2, 24, 24.2, 24, 24.2, 24, 210, 210.5, 211.5, 212, 210.5, 211, 210, 211, 210, 211,
210, 212, 210, 212, 211, 212.5, 211, 212, 211, 213,
Mar19 1101 28, 29 (1,116), BEN Apr19 1175 12 (49), BHP
Jan19 3259 34 (10), BHP Jan19 3163 135, 145, 138 XJO Jan19 580000 62, 66, 59, 61, 63, 62, 52, 49, 65, 64, (610), XJO Jan19 587500 45, 56 (245), XJO Jan19 600000
154 (1), XJO Jan19 520000 1 (100), XJO Jan19 560000 5
24.2, 24, 24.2, 24, 24.2, 24, 24.2, 24, 24.2, 24, 24.2, 24, 66 (353), XJO Jan19 582500 45, 44 (31), XJO Jan19
24.2, 24, 24.2, 24 (274,020). 212, 214, 213, 214, 212, 213, 212, 213 (1,577,657), (230), BHP Jan19 3211 95 (10), BHP Jan19 3259 50, 53 (108), XJO Jan19 570000 9 (268), XJO Jan19 572500 14
Westgold Res 91, 91, 91, 90.5, 91.5, 90.5, 90, 90.5, 90, (34), BHP Jan19 3260 50 (165), BHP Jan19 3307 35 (160), 585000 37, 33, 34, 29, 28, 30, 32, 24, 22, 25, 26, 30, 32,
33 (385), XJO Jan19 587500 21, 18, 13, 14, 16, 20, 17, (183), XJO Jan19 575000 18, 20 (286), XJO Jan19 577500
K Karoon Energy 90, 90.5, 90, 89.5, 89.7, 90, 89.5, 89.7, 90.5, 90.5, 90.5, 90.5, 90.5, 90.5, 88.5, 89, 89, 89.5, BHP Jan19 3355 12 (435), BHP Jan19 3356 14 (10), BHP 23 (20), XJO Jan19 580000 26, 31, 26 (120), XJO Jan19
89.5, 90, 89.5, 90, 89.5, 90, 89.5, 90, 90, 89.5, 90.5, Jan19 3403 4 (20), BHP Jan19 3355 21.5 (5), BHP Feb19 18, 19, 21, 16 (660), XJO Jan19 590000 14, 11, 12, 11, 582500 40 (21), XJO Jan19 585000 49, 46, 55 (153), XJO
90, 90.5, 90.2, 90.5, 90.2, 90, 90.5, 90.2, 90, 90.2, 90, 10, 12, 10 (179), XJO Jan19 592500 7, 6, 7 (389), XJO
90.5, 90.2, 90, 90.2, 90.5, 90.2, 90.5, 90.2, 90.5, 90.2, 89.5, 91.5, 90, 91.5 (206,707), Whitehaven Coal 464, 3212 142, 145 (200), BHP Feb19 3308 83, 84.5 (30), BHP Jan19 595000 107 (1), XJO Feb19 445000 1, 2 (209), XJO
468, 458, 459, 447, 453.5, 450, 459.5, 459, 464.5, Feb19 3356 62, 63.5 (55), BHP Feb19 3404 42 (310), BHP Jan19 595000 4 (220), XJO Jan19 600000 2 (110), XJO Feb19 470000 1 (12), XJO Feb19 475000 2 (20), XJO
90, 90.2, 90.5, 90.2, 90 (184,648), Kidman Res 116, Jan19 605000 1 (1,002), XJO Jan19 607500 1 (600), XJO
116.5, 115, 117, 115, 116, 115, 116.5, 115.5, 116, 463.5, 469, 467.5, 471.5, 469.5, 476, 471, 477, 476, Feb19 3642 7 (80), BHP Feb19 3690 5 (200), BHP Mar19 Feb19 482500 2 (165), XJO Feb19 490000 3 (48), XJO
473.5, 474, 469.5, 470, 473, 472.5, 477, 474.5, 480.5, 3212 121 (344), BHP Mar19 3259 136, 138 (60), BHP Jan19 540000 440 (5), XJO Jan19 552500 314 (6), XJO Feb19 495000 3 (1), XJO Feb19 500000 3, 4 (194), XJO
115.5, 116, 115.5, 116.5, 115.5, 116, 115, 116, 115.5, Jan19 567500 171 (1,560), XJO Jan19 580000 75 (272),
116.5, 116, 115.5, 116, 115.5, 116, 115.5, 116, 115.5, 479, 483, 478, 479, 475.5, 476.5, 479, 476.5, 478.5, Mar19 3307 113, 109.5 (61), BHP Mar19 3308 82 (18), Feb19 510000 5 (5), XJO Feb19 512500 4 (285), XJO
116, 116.5, 115.5, 116, 115.5, 116.5, 116, 116.5, 116, 477, 478, 475, 476.5, 474, 475.5, 471, 471 BHP Mar19 3355 84 (8), BHP Mar19 3356 61.5 (20), BHP XJO Jan19 582500 58 (142), XJO Jan19 585000 42, 41, 44 Feb19 515000 5 (5), XJO Feb19 527500 6 (2), XJO Feb19
116.5, 116, 116.5, 116, 116.5, 116, 116.5 (692,345). (11,605,718), Woodside Pet 3376, 3384, 3362, 3371, Mar19 3403 62.5 (3), BHP Mar19 3404 50, 53 (24), BHP (192), XJO Jan19 590000 19 (218), XJO Jan19 592500 15 540000 9 (84), XJO Feb19 545000 11, 10 (517), XJO
3383, 3370, 3393.5, 3385, 3400, 3392, 3400, 3383, Mar19 3450 52 (150), BHP Mar19 3547 23 (13), BHP (1,586), XJO Jan19 595000 10 (1,423), XJO Jan19 597500 Feb19 547500 11 (21), XJO Feb19 550000 14, 13 (1,563),
L Lynas 167.5, 167.5, 165.5, 166, 163.5, 164.5, 162.5, 3381, 3391, 3389, 3380, 3386, 3381, 3382, 3385, 3384,
3359, 3363.5, 3353, 3358, 3344, 3359, 3354, 3368,
Mar19 3595 20.5 (25), BHP May19 3307 139 (20), BHP
May19 3498 68 (25), BHP Jun19 3546 70 (20), BOQ May19
8, 6 (406), XJO Jan19 600000 4 (40), XJO Jan19 602500
4 (20), XJO Jan19 607500 1 (41), XJO Feb19 500000 820,
XJO Feb19 555000 16 (132), XJO Feb19 560000 21, 22,
21, 20 (824), XJO Feb19 562500 23, 22 (198), XJO Feb19
164, 161.5, 162.5, 162, 163.5, 163, 164, 163, 163.5,
163, 163.5, 164.7, 164, 162.2, 162.7, 161.5, 162.5, 163, 3364, 3374.5, 3371, 3378.5, 3382, 3374, 3379, 3374, 925 123 (15), BSL Jan19 1225 18.5 (55), BSL Jan19 1250 835 (23), XJO Feb19 530000 535 (124), XJO Feb19 565000 31, 29, 27, 26, 27, 28, 27, 28, 26, 27 (1,199), XJO
162.5, 163, 163.5, 163, 164.5, 164, 165.5, 164.5, 167.5, 3381, 3382.5, 3374, 3380.5, 3374, 3382, 3375, 3383, 9.5, 10 (200), BSL Feb19 1225 58 (200), BSL Feb19 1300 540000 440, 427 (32), XJO Feb19 550000 349 (15), XJO Feb19 567500 33, 34, 32, 31, 30, 31 (279), XJO Feb19
167, 166, 167, 166, 167, 165.5, 166, 165, 165.5, 164.5, 3374, 3374 (2,151,506), WorleyParsons 1375, 1376, 26 (10), BSL Feb19 1400 7.5 (100), BSL Mar19 1375 30 Feb19 560000 253, 256, 257, 256, 252 (255), XJO Feb19 570000 36, 35, 36, 37, 40, 36, 35 (659), XJO Feb19
165 (3,786,394). 1362, 1367, 1352, 1347, 1354, 1347, 1347.5, 1353, (25), BXB Feb19 1075 20 (23), BXB Apr19 1125 14 (50), 562500 234 (171), XJO Feb19 567500 186 (22), XJO 572500 40, 43, 40 (98), XJO Feb19 575000 49, 48, 52, 50
1348.5, 1355, 1350, 1358, 1365, 1356, 1368, 1360, BXB May19 1126 20 (100), CBA Jan19 7100 184 (112), Feb19 570000 158 (65), XJO Feb19 575000 138, 136, (928), XJO Feb19 577500 53, 59, 54, 53 (76), XJO Feb19
M MACA 95, 95, 95, 94.5, 95, 96, 95.7, 96, 96.5, 96, 1361, 1368, 1366, 1349, 1350, 1356, 1355, 1349.5,
1349, 1357, 1355, 1351, 1353, 1360, 1363, 1355, 1354,
CBA Jan19 7200 85, 91, 105, 104.5, 97, 80, 86, 87 (345),
CBA Jan19 7300 10.5, 11, 15, 17, 3.5, 4.5, 0.8 (790), CBA
137, 132, 122, 126 (53), XJO Feb19 580000 98 (524), XJO
Feb19 582500 85 (245), XJO Feb19 585000 66, 69, 71,
580000 67, 63, 65, 64, 63, 62, 63, 62, 63, 67 (602), XJO
Feb19 582500 72, 75, 74, 73, 71, 78, 80, 79, 78, 73, 71,
95.7, 96.5, 96, 95.7, 95.2, 96, 95.5, 96, 96.5, 96.2, 96.5,
96, 95.7, 96, 95.7, 96, 95.5, 95.7, 96.5, 96.2, 96.2, 96, 1358.5, 1357, 1353, 1352, 1355, 1354, 1362, 1360.5, Jan19 7200 129.5, 114, 110, 111 (389), CBA Jan19 7300 70, 67, 69, 68, 71, 70, 69, 68 (440), XJO Feb19 587500 75, 76 (366), XJO Feb19 585000 85, 83, 84, 82 (263), XJO
96.5, 96.5, 96.2, 96.5, 96, 96.5 (205,154), Metals X 44, 1367, 1367.5, 1359, 1364, 1359, 1360 (1,419,266). 50, 55, 60, 65, 57.5, 50, 48 (469), CBA Jan19 7301 60, 59, 55, 57, 59 (408), XJO Feb19 590000 47, 46 (608), XJO Feb19 587500 103, 102, 96 (375), XJO Feb19 590000
44, 44, 44.2, 43.5, 43.5, 43.5, 43.5, 43.5, 43, 43.2, 43, 59, 50, 47.5, 45, 48, 48.5, 42.5, 42 (1,645), CBA Jan19 Feb19 592500 35, 37, 39 (241), XJO Feb19 595000 31, 113, 109 (27), XJO Feb19 595000 138, 144 (27), XJO
43.2, 43.2, 43.2, 43.5, 43, 43.2, 43, 43.2, 43, 43.2, 43,
43.2, 43, 43.5, 43.2, 42.7, 43, 43.2, 43, 43.2, 43, 43.2, INTEREST RATES 7400 20, 25, 16, 13 (353), CBA Jan19 7401 23, 16 (372),
CBA Jan19 7500 6 (400), CBA Jan19 7600 3 (400), CBA
28, 27, 30, 31 (1,542), XJO Feb19 597500 26, 22, 21
(166), XJO Feb19 600000 18, 17, 16, 18, 17, 19 (1,438),
Feb19 600000 182 (10), XJO Feb19 607500 250 (138),
XJO Feb19 610000 275 (158), XJO Feb19 615000 325
43.5, 43, 43 (644,381), Mineral Resources 1615, 1610, Jan19 7700 2 (120), CBA Jan19 7300 81 (60), CBA Jan19 XJO Feb19 605000 11, 12, 11 (505), XJO Feb19 607500 8, (22), XJO Feb19 630000 471 (12), XJO Mar19 450000 2
1620, 1611, 1601, 1607, 1611, 1601, 1608, 1598, 1599, AGL Energy hym3qut 10209, 10165, 10162.2, 10172, 7400 32.5, 32, 29, 29.5 (1,000), CBA Feb19 7001 212.5 9 (560), XJO Feb19 610000 8, 7 (1,241), XJO Feb19 (15), XJO Mar19 505000 10 (2), XJO Mar19 510000 11
1607, 1603, 1607, 1608, 1601, 1603, 1598, 1603, 1599, 10165, 10165.1, 10165, 10161 (1,514), Aust Unity (52), CBA Feb19 7201 97.5, 105, 98, 94 (123), CBA Feb19 612500 5 (13), XJO Feb19 620000 3, 4 (185), XJO Mar19 (30), XJO Mar19 517500 13, 12 (207), XJO Mar19 522500
1600, 1594, 1599, 1592, 1600, 1592, 1595, 1593, 1595, sfym3wu 10245, 10250, 10230, 10250, 10275, 10200, 7300 124, 121 (202), CBA Feb19 7301 69, 67, 64 (318), 520000 602 (7), XJO Mar19 562500 208 (87), XJO Mar19 14, 15, 14 (226), XJO Mar19 525000 17 (21), XJO Mar19
1590.5, 1594, 1592, 1595, 1593, 1596, 1593, 1602.5, 10171.1, 10171.2, 10200, 10206, 10248 (4,239), Crown CBA Feb19 7500 53.5 (100), CBA Feb19 7600 30.5 (100), 565000 202 (42), XJO Mar19 570000 159 (246), XJO 535000 21, 22, 21, 20 (97), XJO Mar19 545000 29 (202),
1599, 1606, 1590, 1592, 1587, 1592, 1586, 1589 Resorts hym3qut 10310, 10329, 10349, 10350, 10310, CBA Mar19 6901 338 (40), CBA Mar19 7200 220 (1), CBA Mar19 575000 133 (1,053), XJO Mar19 580000 106, 101, XJO Mar19 555000 43, 44 (41), XJO Mar19 560000 51, 52
(709,885). 10349, 10350, 10312, 10340, 10350, 10325, 10313, Mar19 7301 121, 119.5 (506), CBA Mar19 7400 105 (10), 96, 102, 101 (152), XJO Mar19 585000 80 (1,255), XJO (77), XJO Mar19 565000 62 (20), XJO Mar19 567500 74
10350, 10313, 10350, 10355, 10375 (5,362), CVC CBA Mar19 7401 89 (605), CBA Mar19 7800 21, 22 (300), (15), XJO Mar19 570000 76 (275), XJO Mar19 572500 87
Mar19 590000 58, 56 (42), XJO Mar19 592500 49, 43
N NEW Century Res 73, 73, 71.5, 72.5, 71.5, 73, 71, 72, coym3wu 10194, 10200 (1,000), IAG Finance (NZ) coyr3qu
10255, 10254, 10290, 10294, 10295, 10255, 10280,
CBA Apr19 7700 46 (20), CBA Apr19 8000 17 (90), CBA
Jun19 7000 418.5 (200), CBA Jun19 7200 298.5 (200),
(232), XJO Mar19 600000 31, 27, 30 (119), XJO Mar19 (107), XJO Mar19 575000 95 (1,864), XJO Mar19 580000
116, 115, 119, 114 (160), XJO Mar19 595000 198 (90),
71, 72.5, 72, 71.5, 72, 71.5, 72, 71.5, 72, 71.5, 72, 71.5, 602500 23, 22, 25 (21), XJO Mar19 605000 20 (43), XJO
72, 71.5, 72, 71.7, 71, 72, 71, 72, 71.5, 72, 71.5, 72, 10295 (1,804), IMF Bentham fym3wet 10175 (42), Macq CBA Jun19 7301 222 (20), CBA Jun19 7700 100 (20), CCL XJO Mar19 600000 231 (143), XJO Mar19 650000 708,
Bank hyr3qu 8500, 8470, 8480, 8475, 8480, 8475 Mar19 607500 16 (2), XJO Mar19 610000 13 (10), XJO
71.5, 72, 71.5, 72, 71.5, 72, 71.5, 72, 70.5, 71 Feb19 850 17 (30), CCL Mar19 900 9.5 (100), COL Feb19 Mar19 615000 9 (133), XJO Mar19 627500 4 (105), XJO 702 (38), XJO Apr19 495000 14 (204), XJO Apr19 535000
(693,731), New Hope Corp 362, 362, 360, 362, 360, 361, (1,629), Mercantile Invest bvm6qu 10180, 10200, 10235 1150 58 (35), COL Feb19 1200 31.5 (800), COL Feb19 35 (6), XJO Apr19 545000 46, 45 (3), XJO Apr19 572500
(1,759), National Aust Bank hyr3qu 8345, 8350, 8342, Mar19 630000 4 (20), XJO Mar19 660000 1 (70), XJO
363, 362, 364, 363.5, 365.5, 365, 364, 365, 364, 365, 1225 25 (10), COL May19 1275 26, 25.5 (200), CPU Jan19 Apr19 610000 26 (21), XJO Apr19 620000 14, 13, 14 (89), 112 (150), XJO Apr19 580000 141, 142, 143 (475), XJO
364, 365, 364, 365, 364, 365, 361.5, 361, 363, 363.5, 8340, 8350, 8320, 8325, 8320, 8330, 8320 (8,039), 1850 8 (100), CPU Apr19 1950 31 (250), CSL Jan19 13001 May19 495000 20 (10), XJO Jun19 360000 3 (40), XJO
Nufarm Finance (Nz) coyr6qu 8549, 8550, 8530.1, 8530, XJO Jun19 525000 572 (3), XJO Jun19 540000 450 (10),
362, 362.5, 363, 364, 363, 364, 363, 364, 363, 364, 6720 (5), CSL Jan19 18000 1540 (10), CSL Jan19 18400 XJO Jun19 590000 122 (6), XJO Jun19 600000 79, 77 (7), Jun19 400000 6 (3), XJO Jun19 550000 97, 96, 99 (60),
362, 363, 364, 362.5, 363, 364, 363 (1,697,090), 8510.1, 8550 (2,983), Peet sbvm6wu 10520, 10550, 1230 (10), CSL Jan19 19600 310 (3), CSL Jan19 19800 XJO Sep19 525000 104, 105 (30), XJO Dec19 300000 5
10520 (502), Qube Hldgs hym3qu 10786, 10800 (1,330), XJO Jun19 610000 54, 52, 55, 56 (73), XJO Jun19 620000 (20), XJO Dec19 505000 106 (1), XJO Dec19 650000 800
Newcrest Min 2355, 2350, 2363, 2367, 2358, 2362, 190 (52), CSL Jan19 20001 78 (30), CSL Feb19 19600 600 34, 30, 34 (79), XJO Jun19 625000 28 (39), XJO Jun19
2366, 2365.5, 2357, 2361, 2358, 2361, 2356.5, 2358, Suncorp-Metway nyr3qu 7861, 7860 (110), Tatts Grp (1), CSL Feb19 19800 533 (3), CSL Feb19 20000 470, 405 (3).
fym3wu 10115 (34), US Masters Res Prop bvm3ut 10020 630000 22 (6), XJO Jun19 635000 16 (6), XJO Sep19
2350, 2351.5, 2358.5, 2357, 2362.5, 2361.5, 2354.5, (30), CSL Feb19 20600 240 (14), CSL Feb19 21001 140, 620000 55 (60).
(200), bvm3wut 10010 (180).
2359.5, 2366, 2365.5, 2362, 2367.5, 2366, 2363, 143 (20), CSL Mar19 13601 6020, 6055 (20), CSL Mar19 ■Note: 15 minute high/low, single trades included.
14
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Boss Res .............................. BOE .054 +.3 +5.88
RISES - INDUSTRIALS RISES - MINING Genesis Min ...........................
Kingston Res..........................
GMD
KSN
.036
.018
+.2
+.1
+5.88
+5.88
FALLS - MINING
Atomos ................................ AMS .98 +34 +53.13 Inca Min ............................... ICGO .002 +.1 +100.0 Norwest Min........................... NWM .18 +1 +5.88 Ikwezi Min ............................. IKW .001 -.1 -50.00
Zicom Grp ............................. ZGL .081 +2.1 +35.00 Orinoco Gold.......................... OGXOD .004 +.2 +100.0 Galena Min ............................ G1A .185 +1 +5.71 Magmatic Resrce ..................... MAGO .002 -.2 -50.00
DataDot Tech.......................... DDT .004 +.1 +33.33 Thundelarra ........................... THXOB .003 +.1 +50.00 Core Lithium .......................... CXO .057 +.3 +5.56 Pursuit Min ............................ PUROA .011 -.5 -31.25
Engage:BDR .......................... EN1 .016 +.4 +33.33 Tyranna Res ........................... TYXOC .003 +.1 +50.00 Alkane Res ............................ ALK .20 +1 +5.26 Rimfire Pacific......................... RIM .005 -.2 -28.57
Syntonic ............................... SYT .008 +.2 +33.33 Sth Pacific Res........................ SPB .007 +.2 +40.00 Cons Zinc ............................. CZL .02 +.1 +5.26 Gulf Manganese ...................... GMCO .003 -.1 -25.00
CardieX ................................ CDXO .03 +.7 +30.43 First Au ................................ FAUO .004 +.1 +33.33 Magnetic Res ......................... MAU .20 +1 +5.26 Oro Verde.............................. OVL .003 -.1 -25.00
NSX .................................... NSX .20 +4 +25.00 Sayona Min............................ SYAOB .008 +.2 +33.33 Torian Res ............................. TNR .021 +.1 +5.00 Kogi Iron ............................... KFE .091 -2.9 -24.17
Kogan Com ........................... KGN 3.97 +72 +22.15 Dark Horse Res ....................... DHR .005 +.1 +25.00 Manhattan Corp ...................... MHC .004 -.1 -20.00
SUDA Pharma ........................ SUD .006 +.1 +20.00 European Metals Hldg................ EMH .40 +8 +25.00
CardieX ................................
Funtastic ..............................
CDX
FUN
.048
.07
+.7
+1
+17.07
+16.67
Fenix Res ..............................
GBM Res ..............................
FEX
GBZ
.025
.005
+.5
+.1
+25.00
+25.00
FALLS - INDUSTRIALS Peninsula Mines ......................
Cohiba Min ............................
Lion Energy............................
PSM
CHKO
LIO
.004
.005
.03
-.1
-.1
-.5
-20.00
-16.67
-14.29
Stemify ................................ SF1 .007 +.1 +16.67 Six Sigma Metals ..................... SI6 .005 +.1 +25.00 Boart Longyear ....................... BLYO .001 -.1 -50.00
CommsChoice........................ CCG .081 +1.1 +15.71 Connected IO ......................... CIO .002 -.1 -33.33 Moreton Res .......................... MRV .006 -.1 -14.29
Adcorp Aust........................... AAU .008 +.1 +14.29 Theta Gold Mines ..................... TGMO .01 +.2 +25.00 Gulf Manganese ...................... GMC .007 -.1 -12.50
Vector Res............................. VEC .025 +.5 +25.00 Invigor Grp ............................ IVO .003 -.1 -25.00
Antisense Therapeut ................. ANPOB .016 +.2 +14.29 TTA Hldgs ............................. TTA .016 -.5 -23.81 Force Com ............................ 4CE .015 -.2 -11.76
Murray River Grp...................... MRG .12 +1.5 +14.29 Alta Zinc ............................... AZI .006 +.1 +20.00 Koppar Res............................ KRX .15 -2 -11.76
Traka Res .............................. TKL .021 +.3 +16.67 Analytica............................... ALT .004 -.1 -20.00
CV Check.............................. CV1 .059 +.7 +13.46 RNY Prop Tr ........................... RNY .004 -.1 -20.00 Boadicea Res ......................... BOA .16 -2 -11.11
Empired................................ EPD .495 +5.5 +12.50 White Rock Min ....................... WRM .007 +.1 +16.67 Sabre Res ............................. SBR .008 -.1 -11.11
Equus Min ............................. EQE .015 +.2 +15.38 Site Grp Int ............................ SIT .024 -.5 -17.24
Genetic Tech .......................... GTG .009 +.1 +12.50 Recce Pharmaceutical ............... RCE .15 -2.5 -14.29 Alliance Min ........................... A40 .205 -2.5 -10.87
OtherLevels ........................... OLV .027 +.3 +12.50 Aldoro Res............................. ARN .155 +2 +14.81
Fremont Pet ........................... FPL .008 +.1 +14.29 Aurora Absolute Ret .................. ABW .19 -3 -13.64 Korab Res ............................. KOR .026 -.3 -10.34
Clean TeQ Hldgs ...................... CLQ .50 +5.5 +12.36 Empire Res ............................ ERL .009 -.1 -10.00
Intiger Grp ............................. IAM .01 +.1 +11.11 Weststar Industrial.................... WSI .016 +.2 +14.29 Sunbridge Grp ........................ SBB .013 -.2 -13.33
Lake Res............................... LKE .074 +.9 +13.85 tv2u International ..................... TV2 .007 -.1 -12.50 Nova Min .............................. NVAO .009 -.1 -10.00
ParaZero............................... PRZ .10 +1 +11.11 Tando Res ............................. TNOO .045 -.5 -10.00
Renu Energy .......................... RNE .10 +1 +11.11 Aust Vanadium ........................ AVL .025 +.3 +13.64 Corum Grp ............................ COO .023 -.3 -11.54
TZ ...................................... TZL .25 +2.5 +11.11 Cygnus Gold .......................... CY5 .075 +.9 +13.64 Simble Solutions...................... SIS .062 -.8 -11.43 Trek Metals ............................ TKM .009 -.1 -10.00
BidEnergy ............................. BIDO .77 +7 +10.00 Stavely Min ............................ SVY .25 +3 +13.64 Bio-Gene Tech ........................ BGT .125 -1.5 -10.71 Golden Rim Res....................... GMR .019 -.2 -9.52
Roots Sustainable .................... ROO .115 +1 +9.52 Euro Manganese...................... EMN .30 +3.5 +13.21 CannPal Animal....................... CP1 .13 -1.5 -10.34 Deep Yellow ........................... DYLO .10 -1 -9.09
Scout Sec ............................. SCT .175 +1.5 +9.37 Jervois Min ............................ JRV .30 +3.5 +13.21 Energy World Corp ................... EWC .13 -1.5 -10.34 Jadar Lithium ......................... JDR .01 -.1 -9.09
FBR .................................... FBR .12 +1 +9.09 Aust Mines ............................ AUZ .044 +.5 +12.82 Antisense Therapeut ................. ANP .028 -.3 -9.68 Galan Lithium ......................... GLN .31 -3 -8.82
Imexhs ................................. IME .036 +.3 +9.09 Aus Tin Min ............................ ANW .018 +.2 +12.50 CSG.................................... CSV .14 -1.5 -9.68 Matsa Res ............................. MAT .155 -1.5 -8.82
PTB Grp ............................... PTB .60 +5 +9.09 NuCoal Res ........................... NCR .009 +.1 +12.50 Orion Equities ......................... OEQ .20 -2 -9.09 BBX Min ............................... BBX .16 -1.5 -8.57
CCP Tech.............................. CT1 .013 +.1 +8.33 Sipa Res ............................... SRI .009 +.1 +12.50 Wellness And Beauty ................. WNB .04 -.4 -9.09 Okapi Res ............................. OKR .215 -2 -8.51
4DS Memory .......................... 4DS .066 +.5 +8.20 King Island ............................ KIS .084 +.9 +12.00 Althea Grp ............................. AGH .28 -2.5 -8.20 Kopore Metals ........................ KMT .011 -.1 -8.33
Homestay Care ....................... HSC .04 +.3 +8.11 Red Emperor Res ..................... RMP .068 +.7 +11.48 Indoor Skydive Aust .................. IDZ .045 -.4 -8.16 Terramin Aust ......................... TZN .11 -1 -8.33
intelliHR................................ IHR .20 +1.5 +8.11 Triton Min .............................. TON .049 +.5 +11.36 Imagion Biosys ....................... IBX .034 -.3 -8.11 Gibb River Diamonds................. GIB .057 -.5 -8.06
Proteomics Int Lab ................... PIQ .40 +3 +8.11 Barra Res .............................. BAR .04 +.4 +11.11 Adveritas .............................. AV1 .115 -1 -8.00 Nzuri Copper .......................... NZC .23 -2 -8.00
Pharmaxis ............................. PXS .27 +2 +8.00 Cullen Res............................. CUL .02 +.2 +11.11 eCargo Hldg........................... ECG .115 -1 -8.00 Cobalt Blue............................ COB .175 -1.5 -7.89
Cann Grp .............................. CAN 2.30 +17 +7.98 Enterprise Metals ..................... ENT .01 +.1 +11.11 UUV Aquabotix ....................... UUV .046 -.4 -8.00 King River Res ........................ KRR .035 -.3 -7.89
Brainchip .............................. BRN .097 +.7 +7.78 Icon Energy............................ ICN .02 +.2 +11.11 Biotron................................. BIT .12 -1 -7.69 Brookside Energy..................... BRK .012 -.1 -7.69
9 Spokes Int ........................... 9SP .014 +.1 +7.69 Titanium Sands ....................... TSL .02 +.2 +11.11 Weebit Nano .......................... WBT .024 -.2 -7.69 Stellar Res............................. SRZ .012 -.1 -7.69
Asian American Med ................. AJJ .14 +1 +7.69 Technology Metals ................... TMT .355 +3.5 +10.94 JCurve Solutions ..................... JCS .039 -.3 -7.14
DWS ................................... DWS 1.26 +9 +7.69 Atrum Coal ............................ ATU .125 -1 -7.41
Byron Energy.......................... BYE .26 +2.5 +10.64 Mint Payments ........................ MNW .027 -.2 -6.90 Athena Res ............................ AHN .013 -.1 -7.14
Impelus ................................ IMS .014 +.1 +7.69 Aust Potash ........................... APCOA .011 +.1 +10.00 Dropsuite .............................. DSE .028 -.2 -6.67
Sensera................................ SE1 .14 +1 +7.69 Auroch Min ............................ AOU .065 -.5 -7.14
Kasbah Res ........................... KAS .11 +1 +10.00 KNeoMedia ........................... KNM .028 -.2 -6.67 Silver City Min......................... SCI .014 -.1 -6.67
Ambition Grp .......................... AMB .075 +.5 +7.14 Theta Gold Mines ..................... TGM .10 +.9 +9.89 MCS Services......................... MSG .014 -.1 -6.67
Kyckr................................... KYK .075 +.5 +7.14 Aust Pacific Coal...................... AQC .58 -4 -6.45
DGR Global ........................... DGR .12 +1 +9.09 Star Combo ........................... S66 .56 -4 -6.67 Maximus Res.......................... MXR .06 -.4 -6.25
Vita Grp ................................ VTG 1.155 +7.5 +6.94 Emerald Res........................... EMR .036 +.3 +9.09 Visioneering Tech ..................... VTI .145 -1 -6.45
IncentiaPay............................ INP .062 +.4 +6.90 Kingsrose Min......................... KRM .06 +.5 +9.09 Atlas Pearls............................ ATP .015 -.1 -6.25 Altura Min.............................. AJM .155 -1 -6.06
K2fly ................................... K2F .16 +1 +6.67 Titan Min............................... TTM .024 +.2 +9.09 Fatfish Blockchain.................... FFG .015 -.1 -6.25 Venus Metals.......................... VMC .155 -1 -6.06
Tymlez Grp ............................ TYM .24 +1.5 +6.67 Odyssey Energy ...................... ODY .049 +.4 +8.89 Brisbane Broncos .................... BBL .46 -3 -6.12 Freehill Min ............................ FHS .016 -.1 -5.88
Oncosil Medical....................... OSL .17 +1 +6.25 State Gas .............................. GAS .815 +6.5 +8.67 MGM Wireless ........................ MWR 2.82 -18 -6.00 Investigator Res ...................... IVR .016 -.1 -5.88
The Betmakers........................ TBH .053 +.3 +6.00 Pioneer Res ........................... PIO .016 -.1 -5.88
Trustees Aust.......................... TAU .18 +1 +5.88 Meteoric Res .......................... MEI .013 +.1 +8.33 P2P Transport......................... P2P .47 -3 -6.00
Peak Res .............................. PEK .026 +.2 +8.33 Raiz Invest............................. RZI .47 -3 -6.00 Platina Res ............................ PGM .066 -.4 -5.71
MMJ Grp Hlds ........................ MMJ .275 +1.5 +5.77 Syrah Res ............................. SYR 1.915 -11.5 -5.67
XPD Soccer Gear Grp ................ XPD .019 +.1 +5.56 Millennium Min........................ MOY .205 +1.5 +7.89 Navigator Global...................... NGI 2.88 -18 -5.88
Empire Energy ........................ EEG .014 +.1 +7.69 Reverse Corp ......................... REF .032 -.2 -5.88 Graphex Min .......................... GPX .17 -1 -5.56
AJ Lucas Grp.......................... AJL .195 +1 +5.41 New World Cobalt .................... NWC .017 -.1 -5.56
Botanix Pharma....................... BOT .078 +.4 +5.41 Arrow Min ............................. AMD .015 +.1 +7.14 Gooroo Ventures...................... GOO .052 -.3 -5.45
Murray Cod Aust...................... MCA .195 +1 +5.41 Aeris Res .............................. AIS .23 +1.5 +6.98 Wellard................................. WLD .052 -.3 -5.45 Nexus Min ............................. NXM .053 -.3 -5.36
Rectifier Technolog ................... RFT .039 +.2 +5.41 Geopacific Res........................ GPR .016 +.1 +6.67 Acrow Formwork ..................... ACF .45 -2.5 -5.26 Global Energy Vent ................... GEV .18 -1 -5.26
Bentley Capital........................ BEL .10 +.5 +5.26 Marmota............................... MEU .016 +.1 +6.67 Prana Biotech ......................... PBT .036 -.2 -5.26 88 Energy.............................. 88E .019 -.1 -5.00
Carbonxt Grp ......................... CG1 .30 +1.5 +5.26 PAC Bauxite........................... PBX .016 +.1 +6.67 Pureprofile............................. PPL .055 -.3 -5.17 American Patriot Oil .................. AOW .019 -.1 -5.00
eSports Mogul Asia................... ESH .02 +.1 +5.26 Walkabout Res........................ WKTOA .048 +.3 +6.67 Praemium ............................. PPS .735 -4 -5.16 Aspire Min ............................. AKM .019 -.1 -5.00
ImpediMed ............................ IPD .20 +1 +5.26 Hastings Tech Met.................... HAS .165 +1 +6.45 EMvision Medical..................... EMV .375 -2 -5.06 Beacon Min ........................... BCN .019 -.1 -5.00
Integrated Research.................. IRI 2.30 +11 +5.02 Riversgold............................. RGL .07 +.4 +6.06 Prophecy Int’l ......................... PRO .285 -1.5 -5.00 Newfield Res .......................... NWF .19 -1 -5.00
BuildingIQ ............................. BIQ .042 +.2 +5.00 Sovereign Metals ..................... SVM .07 +.4 +6.06 Sequoia Fin Grp....................... SEQ .285 -1.5 -5.00 Sayona Min............................ SYA .019 -.1 -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
Asian American Med .................................................... AJJ .14 .13 .13 Cardinal Res ............................................................ CDVOA .21 .24 .22
BidEnergy............................................................... BID 1.54 1.52 1.14 Change Financial ....................................................... CCA .056 .058 .058
opt jun19 .............................................................. BIDO .77 .65 .44 Clearview Wealth ....................................................... CVW .705 .865 .80
CardieX ................................................................. CDX .048 .039 .035 Cobalt Blue ............................................................. COB .175 .19 .19
opt nov21 .............................................................. CDXO .03 .023 .02 Corazon................................................................. CZN .003 .004 .004
Contact Energy ......................................................... CEN 5.84 5.72 5.68 Covata .................................................................. CVT .013 .014 .016
ETFS Physical Palladium ................................................ ETPMPD 180.64 178.00 176.00 CSG..................................................................... CSV .14 .15 .16
Fidelity GEM ............................................................ FEMX 4.38 4.29 4.26 FAR ..................................................................... FAR .061 .066 .064
Genesis Energy ......................................................... GNE 2.56 2.48 2.50 Forager Aust Shs Fnd ................................................... FOR 1.30 1.35 1.33
Goodman Grp ........................................................... GMG 11.67 11.42 11.22 Gold Mountain .......................................................... GMN .07 .071 .074
Midway.................................................................. MWY 3.45 3.34 3.44 Indoor Skydive Aust..................................................... IDZ .045 .049 .048
Nearmap................................................................ NEA 2.01 1.845 1.75 Magmatic Resrce ....................................................... MAGO .002 .004 .004
Ophir High Cf............................................................ OPH 2.30 2.22 2.28 Mercantile Invest ....................................................... MVT .16 .165 .165
Opthea.................................................................. OPT .68 .66 .60 Michael Hill Int.......................................................... MHJ .565 .60 .595
Pro Medicus ............................................................ PME 13.86 12.30 11.22
ResMed Inc ............................................................. RMD 16.32 16.07 16.04 Moho Res ............................................................... MOH .10 .11 .115
Service Stream ......................................................... SSM 1.90 1.79 1.885 Moreton Res ............................................................ MRV .005 .006 .007
Tanami Gold ............................................................ TAM .052 .049 .036 Motorcycle Hldg ........................................................ MTO 1.70 1.795 1.75
Technology One ......................................................... TNE 6.72 6.555 6.475 P2P Transport .......................................................... P2P .47 .55 .54
XTB NAB23 ............................................................. YTMF15 100.84 100.51 100.75 Pursuit Min ............................................................. PUROA .011
Tymlez Grp .............................................................. TYM .24 .20 .185 Senetas ................................................................ SEN .079 .082 .084
Simble Solutions ....................................................... SIS .062 .074 .07
Company ASX New Last Last The Data Exchange ..................................................... DXN .12 .125 .135
Name Code Low Wk1 Mth2 XTB WBCF20............................................................ YTMF11 100.85 101.39 101.10
8common............................................................... 8CO .03 .035 .034 Turners Automotive ..................................................... TRA 2.89 2.90 2.90
Alliance Min............................................................. A40 .20 .255 .23 West African Res........................................................ WAF .225 .23 .23
Broo .................................................................... BEE .028 .033 .046 1
high/low in previous calendar week high/low in previous calendar month
2
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 %
Whitehaven Coal 4.71 +17 +3.74 Syrah Res 1.915 -11.5 -5.67 ACTION WITH THE Kogan Com 3.97 +72 +22.15 Altura Min .155 -1 -6.06
,
FINANCIAL REVIEW’S
,
The A2 Milk Company 11.84 +42 +3.68 Infigen Energy .445 -1.5 -3.26 Clean TeQ Hldgs .50 +5.5 +12.36 Navigator Global 2.88 -18 -5.88
South32 3.45 +12 +3.60 oOh! Media 3.75 -12 -3.10
Domain Hldgs Aus 2.27 +7 +3.18 The Star Entertain 4.34 -13 -2.91 MORNING BRIEFING Integrated Research
Senex Energy
2.30
.325
+11 +5.02
+1.5 +4.84
Syrah Res
Praemium
1.915
.735
-11.5
-4
-5.67
-5.16
IDP Education 11.34 +34 +3.09 NIB Hldgs 5.21 -15 -2.80 Money3 1.72 +6 +3.61 Infomedia 1.15 -5 -4.17
. .
Alumina 2.36 +7 +3.06 SpeedCast Intl 2.94 -7 -2.33
Iluka Res 7.60 +21 +2.84 Western Areas 2.13 -5 -2.29
BEFORE Ridley 1.44 +5 +3.60 Mesoblast 1.30 -5 -3.70
Bellamys Aust 7.51 +20 +2.74 Wisetech Global 19.33 -41 -2.08 THE Service Stream 1.89 +6 +3.28 Infigen Energy .445 -1.5 -3.26
Automotive Hldgs 1.54 +4 +2.67 AGL Energy 20.70 -42 -1.99 BELL MACA
Domain Hldgs Aus
.965
2.27
+3 +3.21
+7 +3.18
FAR
oOh! Media
.062
3.75
-.2
-12
-3.13
-3.10
Healius 2.78 +7 +2.58 InvoCare 11.00 -22 -1.96 Megaport 3.93 +12 +3.15 NIB Hldgs 5.21 -15 -2.80
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
Whitehaven Coal 4.71 +17 +3.74 The Star Entertain 4.34 -13 -2.91 Senex Energy .325 +1.5 +4.84 Altura Min .155 -1 -6.06
comprehensive pre-market briefing
, ,
The A2 Milk Company 11.84 +42 +3.68 Xero 42.45 -50 -1.16 Whitehaven Coal 4.71 +17 +3.74 Syrah Res 1.915 -11.5 -5.67
Alumina 2.36 +7 +3.06 Charter Hall Grp 7.47 -7 -0.93
from dawn until the ASX opening bell. South32 3.45 +12 +3.60 FAR .062 -.2 -3.13
Iluka Res 7.60 +21 +2.84 WorleyParsons 13.60 -11 -0.80 DON’T MISS IT. Every trading morning, MACA .965 +3 +3.21 ioneer .18 -.5 -2.70
Janus Henderson 30.03 +73 +2.49 Qube Hldgs 2.63 -2 -0.75 only at www.afr.com Alumina 2.36 +7 +3.06 Western Areas 2.13 -5 -2.29
. .
BlueScope Steel 12.11 +23 +1.94 Seek 17.37 -13 -0.74 Iluka Res 7.60 +21 +2.84 Independence Grp 3.97 -6 -1.49
REA Grp 76.70 +120 +1.59 DuluxGroup 6.65 -4 -0.60 Sundance Energy .43 +1 +2.38 Imdex 1.04 -1.5 -1.42
Adelaide Brighton 4.50 +7 +1.58 Crown Resorts 12.02 -6 -0.50 /financial review Sims Metal Mgmt 10.43 +24 +2.36 Dacian Gold 2.42 -3 -1.22
CYBG 3.33 +5 +1.52 Atlas Arteria 6.27 -3 -0.48 @financialreview Gold Road Res .68 +1.5 +2.26 Karoon Energy .90 -1 -1.10
Unibail Rodamco Wfld 11.47 +17 +1.50 Reliance Worldwide 4.27 -2 -0.47 New Hope Corp 3.63 +8 +2.25 Saracen Min 2.89 -3 -1.03
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, JANUARY 16, 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)
FEMX Fidelity GEM TMF UNITS 77,656 2,699,109 2.87 ALX Atlas Arteria STAPLED 358,912 683,264,739 .05 CDD Cardno FPO 479 453,628,883 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 63,372 7,495,394 .84 ARB Arb Corporation Ltd FPO 46,685 79,531,777 .05 88E 88 Energy FPO 82,618 6,331,540,324 .00
MYO MYOB Grp FPO 3,422,638 590,802,197 .57 CIM Cimic Group FPO 171,505 324,254,097 .05 AX1 Accent Group FPO 31,341 541,241,224 .00
ETHI BetaShares Glb Sust ETF UNITS 183,431 33,045,938 .55 PMV Premier Investments FPO 69,437 158,184,556 .04 CDV Cardinal Res FPO 25 380,480,817 .00
CGC Costa Grp Hldgs FPO 1,549,181 319,937,318 .48 NAN Nanosonics FPO 135,186 299,884,295 .04 BLK Blackham Resources FPO 17,000 1,342,532,415 .00
IVC InvoCare FPO 468,867 110,256,355 .42 DNA Donaco International FPO 362,896 823,592,773 .04 AKP Audio Pixels Holdings FPO 364 28,301,720 .00
AWC Alumina FPO 11,703,306 2,879,843,498 .40 SOL Soul Pattinson WH FPO 103,626 239,395,320 .04 CAJ Capitol Health FPO 3,165 786,360,613 .00
BAL Bellamys Aust FPO 448,189 113,368,297 .39 CTD Corporate Travel FPO 46,524 108,491,948 .04 BGL Bellevue Gold FPO 36 450,488,739 .00
FMG Fortescue Metals Grp FPO 12,227,972 3,078,964,918 .39 SEA Sundance Energy Aust FPO 334,208 687,462,327 .04 CAN Cann Group FPO 651 106,984,246 .00
SYR Syrah Resources FPO 1,134,952 343,603,692 .33 AOG Aveo Group STAPLED 235,790 580,737,672 .04 AJM Altura Mining FPO 22,000 1,820,366,474 .00
KGN Kogan.Com Ltd FPO 316,854 93,708,139 .33 SPL Starpharma Holdings FPO 175,126 371,620,542 .04 AIA Auckland Intl Airport FPO NZX 16,110 1,207,546,966 .00
WSA Western Areas FPO 799,222 273,486,380 .29 REA Rea Group Ltd FPO 57,740 131,714,699 .04 BDR Beadell Resources FPO 59,565 1,673,584,196 .00
ALL Aristocrat Leisure FPO 1,698,424 638,544,150 .26 DLX DuluxGroup FPO 175,542 389,250,252 .04 AUZ Aust Mines FPO 420 2,822,183,950 .00
MTS Metcash FPO 2,297,537 909,256,748 .25 GNC GrainCorp FPO 107,870 228,855,628 .04 CKF Collins Foods FPO 8,434 116,511,655 .00
NCM Newcrest Mining FPO 1,941,122 768,252,697 .25 WOW Woolworths Group FPO 547,987 1,317,416,960 .04 CIP Centuria Ind REIT ORD UNIT 11,447 266,756,947 .00
FAIR BetaShares Au Sustain ETF UNITS 32,709 12,800,518 .25 SWM Seven West Media FPO 700,619 1,508,034,368 .04 AUB Aub Group FPO 4,139 73,352,698 .00
LYC Lynas Corporation FPO 1,727,269 665,681,660 .25 CHC Charter Hall Group FORUS 214,756 465,777,131 .04 ATS Australis Oil & Gas FPO 31,604 895,936,178 .00
JBH JB Hi-Fi FPO 286,666 114,883,372 .25 ORI Orica FPO 175,091 379,941,076 .04 ALQ Als FPO 42,501 486,764,376 .00
ING Inghams Group FPO 912,110 380,243,196 .24 WEB Webjet FPO 55,031 135,601,009 .04 CLA Celsius Resources Ltd FPO 3,536 730,353,164 .00
RSG Resolute Mining FPO 1,754,992 757,512,088 .23 VEU Vngd All-World ex-US CDI 1:1 8,743 19,081,455 .04 4DS 4Ds Memory FPO 39,578 1,047,267,918 .00
URW Unibail Rodamco Wfld CDI 20:1 936,522 394,670,240 .23 VVR Viva Energy Reit STAPLED 309,114 725,749,702 .04 BUD Buddy Platform Ltd FPO 13,392 1,095,839,944 .00
BSL BlueScope Steel FPO 1,266,705 533,433,317 .23 IAG Insurance Aust Grp FPO 989,281 2,311,046,583 .04 BMN Bannerman Resources FPO 27,813 1,041,587,214 .00
SHL Sonic Healthcare FPO 987,481 456,932,338 .21 SXL Sthn Cross Media Grp FPO 256,442 769,013,605 .03 BLT Benitec Biopharma FPO 1,200 257,029,426 .00
TAH Tabcorp Holdings FPO 4,312,197 2,015,623,129 .21 BKW Brickworks FPO 58,029 149,771,794 .03 CGL The Citadel Grp FPO 1,078 49,259,246 .00
BHP Bhp Group FPO 6,153,932 2,945,851,394 .20 CWY Cleanaway Waste Mgt FPO 621,807 2,042,207,567 .03 AVN Aventus Group STAPLED 22,112 531,041,408 .00
TNE Technology One FPO 661,526 317,119,876 .20 MIN Mineral Resources FPO 68,209 187,968,322 .03 AVZ Avz Minerals FPO 254 1,888,461,449 .00
NEC Nine Entertain Co. Hldgs FPO 3,511,137 1,705,393,253 .20 GUD GUD Hldgs FPO 30,169 86,485,972 .03 ALK Alkane Resources FPO 6,397 506,096,222 .00
BLD Boral Limited. FPO 2,367,542 1,172,331,924 .20 TGR Tassal Group FPO 67,516 177,263,858 .03 PNV Polynovo FPO 7,350 660,088,044 .00
CSR Csr FPO 977,170 504,308,227 .19 MFG Magellan Fin Grp FPO 62,824 177,087,458 .03 PPC Peet FPO 225 483,543,053 .00
AGL Agl Energy Limited. FPO 1,251,905 655,825,043 .19 CHN Chalice Gold Mines FPO 85,167 266,568,134 .03 PPE People Infrastruct FPO 864 64,910,272 .00
IPL Incitec Pivot FPO 3,054,340 1,605,783,967 .19 GCY Gascoyne Resources FPO 156,865 515,390,362 .03 PNC Pioneer Credit FPO 2,197 63,192,974 .00
MGR Mirvac Group STAPLED 6,604,729 3,658,191,117 .18 IRI Integrated Research FPO 63,706 171,820,753 .03 PEA Pacific Energy FPO 840 429,623,679 .00
S32 South32 FPO 9,110,739 5,051,469,333 .18 WGX Westgold Resources Ltd FPO 119,921 389,109,569 .03 PGC Paragon Care FPO 7,308 337,126,739 .00
ORG Origin Energy FPO 3,166,796 1,759,441,775 .18 NCZ New Century Res FPO 195,676 503,972,048 .03 PLG Propertylink Group FORUS 2,309 602,780,330 .00
TWE Treasury Wine FPO 1,311,682 718,663,546 .18 JHX James Hardie Ind CDI 1:1 172,849 442,263,913 .03 PXS Pharmaxis Ltd FPO 13,000 394,291,298 .00
BPT Beach Energy FPO 4,259,578 2,278,249,104 .18 JHG Janus Henderson Grp Plc CDI 1:1 20,091 62,062,373 .03 RHP Rhipe FPO 2,440 137,595,094 .00
SAR Saracen Mineral Hldgs FPO 1,532,814 820,271,771 .18 IPH Iph FPO 55,331 197,341,566 .02 RIC Ridley Corporation FPO 8,216 307,817,071 .00
IFL IOOF Hldgs FPO 642,611 351,076,027 .18 SIQ Smartgroup Corp Ltd FPO 29,731 130,891,931 .02 RVR Red River Res FPO 15,350 489,932,000 .00
RIO Rio Tinto FPO 629,667 371,216,214 .17 COL Coles Group Limited. FPO 338,834 1,333,929,696 .02 RHL Ruralco Holdings FPO 1,774 105,052,247 .00
MMS McMillan Shakespr FPO 134,373 83,204,720 .16 INA Ingenia Communities Grp STAPLED 55,941 232,175,125 .02 QMS Qms Media FPO 1,030 325,791,305 .00
DXS DEXUS STAPLED 1,649,904 1,017,196,877 .16 VLW Villa World Limited. FPO 29,633 125,549,624 .02 REH Reece FPO 3,874 560,822,855 .00
CTX Caltex Australia FPO 433,070 260,810,519 .16 COH Cochlear FPO 13,094 57,715,821 .02 RFG Retail Food Group FPO 5 182,745,510 .00
RRL Regis Resources FPO 813,991 507,703,499 .16 CSL Csl FPO 131,795 452,958,087 .02 NCK Nick Scali FPO 5,985 81,000,000 .00
EVN Evolution Mining FPO 2,775,029 1,697,069,720 .16 WES Wesfarmers FPO 247,915 1,133,840,242 .02 NIC Nickel Mines FPO 8,779 1,101,015,730 .00
SDA SpeedCast Intl FPO 365,367 239,426,632 .15 HLS Healius FPO 169,253 622,322,365 .02 NUH Nuheara FPO 195 960,660,390 .00
A2M The A2 Milk Company FPO NZ 1,100,124 733,297,297 .15 SYD Sydney Airport STAPLED 612,002 2,255,226,483 .02 NBL Noni B FPO 415 97,099,495 .00
NUF Nufarm FPO 581,191 379,639,334 .15 RMD ResMed Inc CDI 10:1 321,874 1,424,941,161 .02 MVF Monash IVF Grp FPO 11,417 235,580,943 .00
NXT NEXTDC FPO 541,452 343,655,108 .15 BKY Berkeley Energia FPO 59,161 258,415,420 .02 MVP Medical Develop Intl FPO 325 65,401,942 .00
GEM G8 Education FPO 696,328 455,379,824 .15 CVN Carnarvon Pet FPO 324,594 1,191,126,367 .02 MYS MyState FPO 630 90,659,426 .00
GMA Genworth Mortg Ins FPO 667,798 437,464,832 .15 CYB CYBG CDI 1:1 233,483 902,653,647 .02 OEL Otto Energy FPO 38,888 1,875,254,612 .00
VCX Vicinity Centres STAPLED 5,887,250 3,831,252,987 .15 NSR Natl Storage REIT STAPLED 168,702 668,491,074 .02 PAC Pacific Current FPO 300 47,642,367 .00
ECX Eclipx Group FPO 469,694 319,636,693 .14 QUB Qube Holdings FPO 448,625 1,605,545,284 .02 PAN Panoramic Resources FPO 10,281 494,527,982 .00
MPL Medibank Private FPO 3,988,921 2,754,003,240 .14 AQG Alacer Gold CDI 1:1 23,806 105,880,673 .02 PDN Paladin Energy Ltd FPO 27,463 1,752,084,272 .00
OZR SPDR 200 Resources ETF UNITS 10,045 7,126,920 .14 FBU Fletcher Building FPO NZX 230,648 853,347,141 .02 OVH Onevue Holdings FPO 4,371 264,337,753 .00
QAN Qantas Airways FPO 2,419,685 1,625,648,997 .14 ABP Abacus Property Grp STAPLED 129,135 579,794,770 .02 OFX Ofx Group FPO 5,740 242,522,677 .00
WPL Woodside Petroleum Ltd FPO 1,384,269 936,151,549 .14 NEA Nearmap Ltd FPO 123,332 444,562,928 .02 OGC OceanaGold Corp CDI 1:1 40,227 618,006,415 .00
OSH Oil Search FPO 10T 2,025,063 1,523,631,192 .13 DHG Domain Hldgs Aust FPO 113,981 580,494,798 .02 OMH Om Holdings FPO 10C 6,147 738,623,337 .00
WTC Wisetech Global FPO 401,233 301,024,598 .13 AZJ Aurizon Holdings FPO 566,473 1,990,128,332 .02 SAS Sky & Space Glb FPO 98,068 1,845,939,128 .00
APX Appen FPO 139,189 106,599,647 .13 SVW Seven Grp Hldgs FPO 68,078 339,357,656 .02 VAH Virgin Aust Hldgs FPO 2,147 8,445,218,474 .00
BOQ Bank of Qld FPO 556,632 401,788,104 .13 DOW Downer EDI FPO 134,427 594,702,512 .02 VEA Viva Energy Group FPO 136,395 1,944,535,168 .00
GMG Goodman Group STAPLED 2,421,377 1,813,881,995 .13 NWH Nrw Holdings FPO 104,420 375,891,525 .02 VHT Volpara Health Tech FPO NZ 4,630 179,350,158 .00
BEN Bendigo&Adelaide Bk FPO 659,624 487,387,579 .13 CMW Cromwell Property Grp STAPLED 447,581 2,227,090,822 .02 TTT Titomic FPO 4,273 64,488,335 .00
WHC Whitehaven Coal FPO 1,392,300 1,026,045,885 .13 AHY Asaleo Care FPO 136,894 543,122,491 .02 TLG Talga Resources Ltd FPO 1,280 217,906,380 .00
GXL Greencross FPO 163,628 120,463,450 .13 REG Regis Healthcare FPO 80,883 300,653,689 .02 TRS The Reject Shop FPO 1,533 28,908,148 .00
SGP Stockland STAPLED 2,942,571 2,405,238,145 .12 SPK Spark New Zealand FPO NZX 359,649 1,836,191,581 .02 TRY Troy Resources FPO 6,622 487,711,521 .00
CPU Computershare Ltd FPO 692,336 542,955,868 .12 IAA iShares Asia 50 ETF UNITS 1,015 5,477,377 .01 VRT Virtus Health FPO 1,159 80,389,938 .00
BBUS BetaShares US Str Bear TMF UNITS 15,166 11,925,000 .12 IFN Infigen Energy STAPLED 185,750 956,561,869 .01 WGN Wagners Hldg Co FPO 3,659 161,375,590 .00
GXY Galaxy Resources FPO 503,959 407,524,024 .12 EPW Erm Power FPO 26,034 254,225,666 .01
ILU Iluka Resources FPO 509,004 422,395,677 .12 BIT Biotron FPO 102,742 594,913,196 .01 WPP WPP AuNZ FPO 14,368 852,151,870 .00
APT Afterpay Touch Group FPO 300,360 234,292,589 .12 XRO Xero FPO 17,914 140,639,166 .01 YOJ Yojee FPO 5,718 847,440,000 .00
CCL Coca-Cola Amatil FPO 904,190 723,999,699 .12 CL1 Class FPO 14,899 117,662,056 .01 WBA Webster FPO 310 362,245,163 .00
NST Northern Star Res Ltd FPO 768,464 639,454,848 .12 CLQ Clean TeQ Hldgs FPO 73,878 746,326,032 .01 VTG Vita Group FPO 4,153 161,477,787 .00
AHG Automotive Hldgs FPO 421,317 331,623,014 .12 EAR Echo Resources FPO 62,943 525,010,051 .01 WAF West African Resources FPO 25,898 863,524,727 .00
VGB Vngd Aust Govt Bond ETF UNITS 4,178 3,336,001 .12 GOR Gold Road Resources FPO 92,968 877,498,274 .01 WAM Wam Capital FPO 1,441 713,608,947 .00
SBM St Barbara FPO 621,404 524,290,599 .11 Z1P Zip Co Limited. FPO 30,296 315,036,286 .01 SLC Superloop FPO 4,221 228,596,633 .00
VOC Vocus Group FPO 687,935 622,263,818 .11 GOZ Growthpoint Prop Aust STAPLED 84,550 727,748,545 .01 SLK SEALINK Travel Grp FPO 162 101,429,103 .00
SCG Scentre Group STAPLED 6,002,054 5,316,997,206 .11 GWA Gwa Group Limited. FPO 47,096 263,947,630 .01 SM1 Synlait Milk FPO NZX 8,274 179,223,028 .00
SCP Shop Ctr A’asia Prop STAPLED 1,022,371 914,999,193 .11 BYE Byron Energy FPO 91,274 690,703,513 .01 SKT Sky Network TV FPO NZ 10,091 389,139,785 .00
BXB Brambles FPO 1,803,027 1,593,515,022 .11 BWP Bwp Trust ORD UNITS 88,308 642,383,803 .01 SFX Sheffield Resources FPO 7,469 255,441,868 .00
BGA Bega Cheese FPO 249,623 213,131,126 .11 HSO Healthscope FPO 253,241 1,741,161,795 .01 SGF Sg Fleet Group FPO 5,468 261,896,269 .00
DMP Domino’s Pizza FPO 99,008 85,537,140 .11 TME Trade Me Group FPO NZX 48,129 396,973,029 .01 SIV Silver Chef FPO 1,335 39,267,916 .00
STO Santos FPO 2,476,070 2,082,911,041 .11 DDR Dicker Data FPO 30,000 160,714,369 .01 SRG Srg Global FPO 7,258 440,415,099 .00
RHC Ramsay Health Care FPO 229,958 202,081,252 .11 BVS Bravura Solutions Ltd FPO 33,664 214,246,090 .01 SVL Silver Mines FPO 27,415 641,001,070 .00
HVN Harvey Norman FPO 1,390,031 1,179,736,590 .11 CLW Charter Hall Long W STAPLED 49,244 280,706,919 .01 TGA Thorn Group FPO 8,322 160,576,263 .00
TCL Transurban Group STAPLED 3,027,368 2,671,617,024 .11 NHF Nib Holdings FPO 70,477 455,551,378 .01 TGN Tungsten Mining Nl FPO 1,344 728,890,954 .00
TLS Telstra Corp FPO 11,975,977 11,893,297,855 .10 NHC New Hope Corp FPO 137,731 831,266,604 .01 STX Strike Energy FPO 15,662 1,355,003,390 .00
QBE Qbe Insurance Group FPO 1,388,986 1,328,678,292 .10 NAB National Aust Bank FPO 507,165 2,777,450,516 .01 SRV Servcorp FPO 1,160 96,817,888 .00
RWC Reliance Worldwide Corp FPO 790,706 790,094,765 .10 NTC NetComm Wireless FPO 16,400 146,329,906 .01 SSM Service Stream FPO 33,935 401,397,168 .00
OZL Oz Minerals FPO 340,008 322,899,831 .10 ALG Ardent Leisure FPO 84,245 479,706,016 .01 STW SPDR 200 Fund ETF UNITS 2 62,718,722 .00
CWN Crown Resorts FPO 697,631 677,158,271 .10 ACR Acrux FPO 18,130 166,521,711 .01 FNP Freedom Foods Grp FPO 10,420 244,873,450 .00
CGF Challenger FPO 657,930 611,185,441 .10 MOC Mortgage Choice FPO 23,183 124,997,440 .01 FPH Fisher & Paykel Hlth FPO NZX 46,869 573,638,624 .00
GPT Gpt Group STAPLED 1,808,581 1,804,890,426 .10 MNY Money3 Corporation FPO 24,919 180,247,070 .01 FSF Fonterra S/H Fund UNIT NZX 1,030 109,784,442 .00
WOR WorleyParsons FPO 463,303 460,766,962 .10 MLX Metals X FPO 81,311 689,060,508 .01 FLC Fluence Corporation FPO 8,533 537,375,296 .00
MYX Mayne Pharma Group FPO 1,720,463 1,582,936,521 .10 MYR Myer Holdings FPO 105,603 821,278,815 .01 EXP Experience Co FPO 10,900 555,811,840 .00
ASL Ausdrill FPO 706,149 684,739,738 .10 MVW VanEck Vectors Eq Wt ETF UNITS 3,198 23,178,863 .01 EXU Explaurum FPO 33,333 498,221,275 .00
FLT Flight Centre Travel FPO 100,608 101,088,296 .10 SUL Super Retail Grp FPO 37,342 197,383,751 .01 FAR Far FPO 456,533 5,461,532,458 .00
AMP Amp FPO 2,759,753 2,937,428,336 .09 RMS Ramelius Resources FPO 108,045 568,166,313 .01 FWD Fleetwood Corporation FPO 624 94,564,107 .00
ELD Elders FPO 112,163 116,737,446 .09 RHT Resonance Health FPO 64,774 402,497,568 .01 GLN Galan Lithium FPO 1,030 98,723,187 .00
EHE Estia Health FPO 255,777 260,602,749 .09 RFF Rural Funds Group STAPLED 33,162 333,137,778 .01 GOLD ETFS Metals ETFS GOLD 28 3,883,645 .00
PPT Perpetual FPO 43,204 46,574,426 .09 VRL Village Roadshow FPO 35,181 194,287,471 .01 GRR Grange Res FPO 79,483 1,157,338,698 .00
BAP Bapcor FPO 261,335 282,472,118 .09 AMI Aurelia Metals FPO 102,316 867,879,333 .01 GLL Galilee Energy FPO 6,434 225,679,361 .00
AAC Aust Agricult Co FPO 585,791 602,766,747 .09 AMA Ama Group FPO 58,827 538,773,140 .01 FXL FlexiGroup FPO 15,969 374,277,178 .00
TPM Tpg Telecom FPO 862,642 927,811,493 .09 AST AusNet Services FPO 602,686 3,652,664,376 .01 GBT GBST Hldgs FPO 289 67,912,508 .00
CBA C’wlth Bank of Aust FPO 1,697,376 1,770,239,507 .09 AVH Avita Medical Ltd FPO 178,904 1,674,486,590 .01 GDI Gdi Property Group STAPLED 17,231 539,612,880 .00
OML oOh! Media FPO 228,568 236,640,789 .09 NWL Netwealth Group FPO 28,020 237,679,817 .01 CXO Core Lithium Ltd FPO 62,209 681,866,657 .00
SGR The Star Entertain FPO 861,847 917,322,730 .09 PRU Perseus Mining FPO 136,796 1,034,968,530 .01 DCG Decmil Group FPO 425 238,177,904 .00
SDF Steadfast Group FPO 746,687 793,035,955 .09 PPS Praemium FPO 60,054 405,074,641 .01 DCN Dacian Gold FPO 13,927 225,413,403 .00
KDR Kidman Resources FPO 374,856 404,797,403 .09 PME Pro Medicus FPO 12,525 103,616,518 .01 CWP Cedar Woods Prop FPO 335 80,117,767 .00
BWX Bwx FPO 117,535 124,249,888 .09 MLD MACA FPO 33,354 268,007,708 .01 CQE Charter Hall Education TR UNIT 4,498 257,501,478 .00
AMC Amcor FPO 1,092,117 1,158,141,276 .09 IXJ iShares Glb Health ETF UNITS 853 6,232,918 .01 CRN Coronado Glb Res Inc. CDI FORUS 4,930 966,516,920 .00
SEK Seek FPO 347,685 351,135,882 .09 KAR Karoon Energy Ltd FPO 34,342 245,721,153 .01 CUV Clinuvel Pharmac FPO 3,267 47,857,986 .00
SLR Silver Lake Res FPO 466,764 507,962,222 .09 BLA Blue Sky Alt Invest FPO 11,927 77,711,527 .01 DRM Doray Minerals FPO 9,336 446,685,438 .00
CQR Charter Hall Retail UNIT 329,879 402,483,504 .08 ADH Adairs FPO 31,978 165,874,785 .01 ERA Energy Res FPO ’A’ 913 517,725,062 .00
ANN Ansell FPO 107,140 132,654,765 .08 IMF Imf Bentham FPO 34,436 204,608,858 .01 EVT Event Hospitality FPO 145 160,859,374 .00
NGI Navigator Glb Invest FPO 132,629 162,147,897 .08 ISD Isentia Group FPO 22,810 200,000,001 .01 EWC Energy World Corp FPO 45,649 1,795,631,672 .00
ORE Orocobre FPO 225,504 261,533,001 .08 IRE IRESS FPO 21,725 173,250,207 .01 EQT EQT Hldgs FPO 84 20,441,552 .00
SFR Sandfire Resources Nl FPO 132,341 159,558,793 .08 BRG Breville Group FPO 25,242 130,095,322 .01 DTL Data#3 FPO 7,156 153,974,950 .00
SUN Suncorp Group FPO 1,102,068 1,298,503,953 .08 SKC SkyCity Entertain FPO NZX 85,822 652,750,845 .01 EML Eml Payments FPO 1,505 250,203,601 .00
BIN Bingo Industries FPO 495,871 582,213,610 .08 LVT Livetiles FPO 54,625 550,672,207 .01 EOS Electro Optic Sys FPO 378 96,103,879 .00
LLC Lendlease Group STAPLED 490,420 563,852,328 .08 JHC Japara Healthcare FPO 27,438 267,135,251 .01 GWR Gwr Group FPO 8,037 253,517,438 .00
PDL Pendal Group FPO 265,732 318,006,576 .08 WBT Weebit Nano Ltd FPO 261,606 1,591,216,206 .01 LNG Liquefied Natural Gas FPO 5,651 571,752,166 .00
SKI Spark Infrastructure Grp FORUS 1,367,926 1,682,010,978 .08 SHV Select Harvests FPO 18,463 95,470,160 .01 LOM Lucapa Diamond Co FPO 3,022 472,414,826 .00
ASX Asx FPO 154,531 193,595,162 .08 ARQ Arq Group FPO 197 118,876,222 .00 LPE Locality Planning Energy Hldgs FPO 1,443 50,210,736 .00
BKL Blackmores FPO 14,378 17,296,527 .08 ARE Argonaut Res Nl FPO 80 1,554,380,617 .00 LIT Lithium Australia Nl FPO 9,095 463,919,474 .00
EHL Emeco Holdings FPO 233,470 323,212,432 .07 ARF Arena REIT STAPLED 5,307 271,322,432 .00 JMS Jupiter Mines Limited. FPO 5,794 1,958,991,033 .00
NWS News Corp B VOTING 40,133 53,535,859 .07 ARG Argo Investments FPO 253 711,953,094 .00 KMD Kathmandu Holdings FPO 8,610 226,188,531 .00
PGH Pact Grp Hldgs Ltd FPO 251,559 343,993,595 .07 BUB Bubs Australia FPO 8,267 441,505,857 .00 LIC Lifestyle Commun FPO 858 104,545,131 .00
PLS Pilbara Minerals FPO 1,245,889 1,744,513,405 .07 ATL Apollo Tourism & Leisure FPO 2,705 183,605,363 .00 LPI Lithium Power Intl FPO 3,046 262,513,903 .00
IGO Independence Grp Nl FPO 465,167 590,477,819 .07 ALU Altium FPO 11,810 130,511,522 .00 MOY Millennium Minerals FPO 50,262 794,390,876 .00
MQG Macquarie Group FPO 249,593 340,382,738 .07 AGI Ainsworth Game Tech FPO 19,879 336,793,929 .00 MP1 Megaport FPO 753 118,660,822 .00
API Aust Pharmaceutical FPO 348,800 492,533,464 .07 ARV Artemis Resources FPO 5,045 648,793,770 .00 MSB Mesoblast FPO 29,336 498,626,208 .00
MND Monadelphous Group FPO 67,046 94,242,528 .07 ASB Austal FPO 9,107 351,994,956 .00 MNF Mnf Group FPO 2,809 73,377,359 .00
SGM Sims Metal Mgt FPO 151,801 202,720,452 .07 CLH Collection House FPO 4,537 138,170,257 .00 MCP McPherson’s FPO 2,193 105,140,078 .00
ANZ ANZ Banking Grp FPO 2,123,572 2,869,360,600 .07 BRU Buru Energy FPO 6,900 432,074,241 .00 MGX Mount Gibson Iron FPO 103,869 1,128,369,730 .00
IEL Idp Education FPO 183,490 254,444,968 .07 ACW Actinogen Medical FPO 18,072 1,117,943,558 .00 MML Medusa Mining FPO 408 207,794,301 .00
PTM Platinum Asset Mgt FPO 411,660 586,678,900 .07 AEE Aura Energy FPO 26,286 1,091,184,602 .00 HZN Horizon Oil FPO 13,262 1,301,981,265 .00
CAR Carsales.com FPO 148,827 243,768,156 .06 COE Cooper Energy FPO 92,406 1,621,550,810 .00 IDR Industria REIT STAPLED 769 162,839,743 .00
HUB HUB24 FPO 41,571 62,188,666 .06 BRN Brainchip Hldgs Ltd FPO 8 1,049,883,519 .00 IDX Integral Diagnostics FPO 6,249 155,399,525 .00
ORA Orora FPO 751,044 1,206,684,923 .06 AFG Aust Finance Grp Ltd FPO 1,998 214,812,671 .00 HT1 Ht&E FPO 9,692 285,598,399 .00
WBC Westpac Banking FPO 2,290,317 3,447,571,023 .06 ANG Austin Engineer FPO 1,625 578,833,756 .00 HE8 Helios Energy Ltd FPO 27,373 1,151,721,015 .00
PNI Pinnacle Invest Mgt FPO 109,035 180,801,736 .06 BRB Breaker Resources Nl FPO 8 182,689,492 .00 HPI Hotel Prop Inv STAPLED 5,822 146,105,439 .00
ABC Adelaide Brighton FPO 401,530 650,610,606 .06 CMA Centuria Metropol ORD UNIT 761 356,291,397 .00 HSN Hansen Technologies FPO 16,517 197,053,243 .00
APA Apa Group STAPLED 818,440 1,179,893,848 .06 BOT Botanix Pharma Ltd FPO 2,950 757,424,658 .00 IFM Infomedia Ltd FPO 3,516 312,426,494 .00
CCP Credit Corp Group FPO 32,983 48,069,877 .06 BSE Base Resources FPO 138 1,166,623,040 .00 ZEL Z Energy Limited. FPO NZX 888 400,000,000 .00
LOV Lovisa Holdings FPO 71,179 105,566,000 .06 CNU Chorus FPO NZX 36,911 436,075,010 .00 ISU iSelect FPO 3,268 218,608,261 .00
SXY Senex Energy FPO 815,686 1,452,999,535 .05 CNI Centuria Capital Group STAPLED 11 383,483,149 .00 JIN Jumbo Interactive FPO 3,498 60,248,757 .00
EXL Elixinol Global FPO 24,316 46,679,590 .05 APE Ap Eagers FPO 206 191,309,301 .00 IPD ImpediMed FPO 2,999 378,993,655 .00
LNK Link Adminis Hldgs FPO 288,752 532,182,254 .05 CDA Codan FPO 1,692 179,151,647 .00 IGL IVE Grp FPO 311 148,179,157 .00
NVT Navitas FPO 188,130 358,251,068 .05 CCV Cash Converters Intl FPO 52 616,437,946 .00 IMD Imdex FPO 20,393 376,278,670 .00
SIG Sigma Healthcare FPO 612,040 1,059,491,073 .05 AYS Amaysim Au FPO 661 210,792,810 .00 INR ioneer FPO 59,083 1,469,983,509 .00
16
Tables
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Jan 16 Jan 17 Var +/- Day % Wk % Mth % YTD % Jan 16 Jan 17 YTD %
Industrials . . . . . . . . . . . . 710,258,030 743,221,936 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 753,647,109 654,544,794 CBA . . . . . . . . . . . 182,826,729 XAO All Ordinaries............................. 5893.7 5909.8 16.1 0.27 0.95 3.09 3.51 59756.3 59921.2 3.51
VEC . . . . . . . . . . . 45,056,271 XAF All Australian 50 ......................... 5710.1 5722.0 11.9 0.21 0.89 3.90 3.51 60524.0 60649.3 3.51
Total . . . . . . . . . . . . . . . . . . 1,463,905,139 1,397,766,730 AVH . . . . . . . . . . . 36,442,669 BHP . . . . . . . . . . . 172,574,955 XAT All Australian 200 ........................ 5779.7 5793.5 13.8 0.24 0.95 3.41 3.63 60260.8 60404.7 3.63
Call Options . . . . . . . . . . 160,438 112,689 ICG. . . . . . . . . . . . 32,423,413 WBC. . . . . . . . . . . 131,227,548 XTL S&P/ASX 20 ............................. 3274.8 3281.4 6.6 0.20 0.75 3.92 3.03 69234.2 69372.8 3.03
Put Options . . . . . . . . . . . 110,944 101,710 ANZ . . . . . . . . . . . 123,840,150 XFL S&P/ASX 50 ............................. 5753.4 5765.6 12.2 0.21 0.89 3.86 3.47 60879.7 61008.6 3.47
CLZ . . . . . . . . . . . 20,750,000 XTO S&P/ASX 100............................ 4817.6 4830.5 12.9 0.27 0.92 3.76 3.62 15330.2 15371.8 3.62
Total . . . . . . . . . . . . . . . . . . 271,382 214,399 CSL . . . . . . . . . . . 107,207,981
DNA . . . . . . . . . . . 19,298,388 XJO S&P/ASX 200............................ 5835.2 5850.1 14.9 0.26 0.95 3.39 3.61 60672.8 60829.2 3.61
AUZ . . . . . . . . . . . 19,004,806 RIO . . . . . . . . . . . . 95,262,059 XVI S&P/ASX 200 VIX........................ 13.431 12.571 -0.860 -6.40 -17.25 -22.17 -29.88 0.0 0.0 0.00
By Value Latest Previous MQG . . . . . . . . . . 89,597,307 XKO S&P/ASX 300............................ 5783.4 5798.0 14.6 0.25 0.97 3.32 3.59 59824.8 59977.4 3.59
CDX . . . . . . . . . . . 18,988,530 XMD S&P/ASX MidCap 50 .................... 6358.7 6397.4 38.7 0.61 1.16 3.08 4.55 19900.4 20025.3 4.57
Industrials . . . . . . . . . . . . $2,891,002,419 $3,104,343,610 S32 . . . . . . . . . . . 18,978,244 NAB . . . . . . . . . . . 86,830,627 XSO S&P/ASX Small Ords .................... 2537.2 2540.2 3.0 0.12 1.38 -0.15 3.34 7331.5 7340.3 3.34
Mining . . . . . . . . . . . . . . . . $1,023,624,548 $1,269,107,070 WPL . . . . . . . . . . . 72,651,989 XDJ Consumer Discretionary ................. 2168.9 2161.6 -7.3 -0.34 1.28 1.31 2.69 19217.2 19152.7 2.69
ADV . . . . . . . . . . . 17,738,886
Total . . . . . . . . . . . . . . . . . . $3,914,626,967 $4,373,450,680 XSJ Consumer Staples ....................... 10447.9 10528.6 80.7 0.77 2.63 1.97 1.77 102114.2 102903.4 1.77
GMCO. . . . . . . . . 15,000,000 NCM . . . . . . . . . . 69,091,526 XEJ Energy.................................... 10505.0 10566.9 61.9 0.59 1.37 5.11 8.62 86478.2 86987.6 8.62
Call Options . . . . . . . . . . $12,431,026 $8,667,782
Put Options . . . . . . . . . . . $6,669,888 $4,538,268 TLS . . . . . . . . . . . 14,530,649 S32 . . . . . . . . . . . 65,199,918 XFJ Financials ................................ 5734.7 5759.1 24.4 0.43 1.38 4.95 3.50 74604.2 74926.9 3.51
WSI . . . . . . . . . . . 13,582,428 WOW . . . . . . . . . . 54,686,444 XXJ Financial-x-A-REIT ........................ 6396.2 6423.3 27.1 0.42 1.38 4.95 3.50 79932.2 80277.9 3.51
Total . . . . . . . . . . . . . . . . . . $19,100,914 $13,206,050 XHJ Health Care .............................. 30301.7 30289.4 -12.3 -0.04 0.54 5.46 5.27 209730.0 209645.1 5.27
DDT . . . . . . . . . . . 12,775,387 WHC . . . . . . . . . . 54,261,115 XNJ Industrials ............................... 5830.9 5823.0 -7.9 -0.14 0.16 0.16 2.67 58024.9 57946.0 2.67
EMR . . . . . . . . . . 12,153,656 WES. . . . . . . . . . . 51,283,743 XIJ Info Technology .......................... 1133.0 1136.0 3.1 0.27 2.30 4.64 6.46 8420.1 8442.5 6.46
National Exchange Rises Falls Steady Total XMJ Materials................................. 11521.9 11592.1 70.2 0.61 -0.39 3.54 2.40 94892.5 95470.0 2.40
AVL. . . . . . . . . . . . 11,865,656 FMG . . . . . . . . . . . 49,235,804
Industrials . . . . . . . . . . . . 486 373 214 1073 XPJ A-REIT .................................... 1435.8 1434.1 -1.7 -0.12 1.42 0.15 4.28 50704.7 50645.4 4.28
PUR . . . . . . . . . . . 11,744,841 A2M . . . . . . . . . . . 48,435,257 XTJ Communication .......................... 1061.1 1060.6 -0.5 -0.05 1.85 0.23 3.16 16237.2 16229.6 3.16
Mining . . . . . . . . . . . . . . . . 169 165 180 514
NEC . . . . . . . . . . . 11,645,664 JHX. . . . . . . . . . . . 48,107,116 XUJ Utilities................................... 7722.5 7636.6 -85.9 -1.11 -1.06 2.65 3.07 102929.7 101784.7 3.07
Total . . . . . . . . . . . . . . . . . . 655 538 394 1587
WHC . . . . . . . . . . 11,605,718 COL . . . . . . . . . . . 46,002,106 XMM Metals & Mining.......................... 3738.9 3764.9 26.0 0.70 -0.48 4.21 2.42 6285.4 6329.2 2.42
Call Options . . . . . . . . . . 253 142 14 409 XGD Gold ...................................... 5666.8 5711.5 44.7 0.79 -1.31 12.15 4.50 6880.4 6934.7 4.50
Put Options . . . . . . . . . . . 12 259 4 275 JAT . . . . . . . . . . . . 11,389,134 TLS. . . . . . . . . . . . 42,445,696 XJR S&P/ASX 200 Res ....................... 4198.4 4226.9 28.5 0.68 0.01 4.54 4.10 26350.4 26529.1 4.10
Total . . . . . . . . . . . . . . . . . . 265 401 18 684 ADN . . . . . . . . . . . 11,242,970 AGL . . . . . . . . . . . 41,773,288 S&P/ASX 200 Intra-day High: 5856.4 Low: 5831.0 S&P/ASX 200 Year High: 5850.1 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 - 117.00 115.00 115.00 111.00 111.50 -5.50 -11880.00 27 1179 Jan 19 - 434 - - - - 0 0 0 2398 Jan 19 - 5839 5850 5861 5850 - 0 0 72 2660
Jun 19 - 95.00 93.50 93.50 93.00 93.00 -2.00 -4368.00 16 1169 Mar 19 - 426 423 423 423 423 -3.00 -60.00 100 4700 Feb 19 - 5826 5821 5821 5821 5833 7.00 175.00 19 83
Sep 19 - 88.69 - - - 88.00 -0.69 -1523.52 15 1201 May 19 - 428.5 - - - 425.5 -3.00 -60.00 0 555 Mar 19 - 5781 5785 5799 5769 5788 7.00 175.00 36285 272209
Dec 19 - 79.47 78.50 78.50 78.50 78.00 -1.47 -3245.76 10 1052 Jul 19 - 432.5 - - - 429.5 -3.00 -60.00 0 10 Jun 19 - 5767 - - - 5773 6.00 150.00 10 3327
Mar 20 - 95.97 95.75 95.75 94.50 95.25 -0.72 -1572.48 13 763 Sep 19 - 436 - - - 433 -3.00 -60.00 0 150 Sep 19 - 5712 - - - 5718 6.00 150.00 0 2841
Jun 20 - 79.91 79.50 79.50 79.50 79.65 -0.26 -567.84 7 820 Jan 20 - 337 - - - 344 7.00 140.00 0 3204 Dec 19 - 5704 - - - 5710 6.00 150.00 0 1112
Sep 20 - 71.34 - - - 71.34 0 0 0 557 Jan 21 - 337 - - - 344 7.00 140.00 0 120 Night Volume: 7847 Day Volume: 28539 Previous O/P: 282232
Dec 20 - 67.80 66.55 66.55 66.50 66.50 -1.30 -2870.40 2 554 Night Volume: 0 Day Volume: 100 Previous O/P: 11137 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 81.25 - - - 81.25 0 0 0 128 Eastern Australia Feed Barley Futures (UB) Mar 19 5600 239 - - - 239.5 0.50 12.50 0 3
Jun 21 - 64.95 - - - 64.95 0 0 0 125 Jan 19 - 375 - - - - 0 0 0 267 Mar 19 5650 201 - - - 200.5 -0.50 -12.50 0 2
Sep 21 - 63.50 - - - 63.50 0 0 0 28 Mar 19 - 385 - - - 385 0 0 0 150 Mar 19 5700 166 - - - 164.5 -1.50 -37.50 0 9
Dec 21 - 59.22 - - - 59.22 0 0 0 28 Jan 20 - 306 - - - 306 0 0 0 80 Mar 19 5750 134 133 133 133 131.5 -2.50 -62.50 1 3
Night Volume: 0 Day Volume: 90 Previous O/P: 7604 Night Volume: 0 Day Volume: 0 Previous O/P: 497 Mar 19 5800 105.5 - - - 102.5 -3.00 -75.00 0 15
QLD Base Load Quarter Electricity Futures (BQ) Mar 19 5850 80.5 - - - 77.5 -3.00 -75.00 0 5
Mar 19 - 96.00 94.50 94.50 94.50 94.50 -1.50 -3240.00 5 1311 Mar 19 5900 60 - - - 57 -3.00 -75.00 0 15
Jun 19 - 78.50 77.50 77.50 77.50 77.50 -1.00 -2184.00 5 988 Mar 19 5950 43.5 - - - 40.5 -3.00 -75.00 0 4
Sep 19 - 74.40 73.50 73.50 73.50 73.75 -0.65 -1435.20 19 992 Mar 19 6000 31 - - - 28.5 -2.50 -62.50 18 45
Dec 19 - 67.57 66.50 66.50 66.50 66.75 -0.82 -1810.56 19 965 INTEREST RATE FUTURES & OPTIONS Mar 19 6050 21.5 - - - 19.5 -2.00 -50.00 18 6
Mar 20 - 85.54 85.00 85.00 85.00 85.25 -0.29 -633.36 22 1219 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 14.5 - - - 13 -1.50 -37.50 0 12
Jun 20 - 64.53 64.10 64.10 64.10 64.30 -0.23 -502.32 22 902 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6150 10 - - - 9 -1.00 -25.00 9 15
Sep 20 - 57.04 - - - 57.04 0 0 0 630 Mar 19 6200 7 - - - 6 -1.00 -25.00 0 34
Dec 20 - 57.03 - - - 57.03 0 0 0 645 30 Day Interbank Cash Rate Futures (IB) Mar 19 6250 4.5 - - - 4 -0.50 -12.50 0 12
Mar 21 - 70.51 - - - 70.51 0 0 0 166 Jan 19 - 98.505 - - - 98.505 0 0 0 33121 Mar 19 6300 3 - - - 3 0 0 0 12
Jun 21 - 52.00 - - - 52.00 0 0 0 152 Feb 19 - 98.515 98.515 98.515 98.515 98.515 0 0 20230 68547 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 98.520 98.520 98.525 0.01 12.33 1608 22335 Mar 19 6450 1 - - - 1.5 0.50 12.50 0 12
Dec 21 - 51.00 - - - 51.00 0 0 0 46 Apr 19 - 98.530 98.530 98.530 98.530 98.530 0 0 2360 29145 Mar 19 6500 0.5 - - - 1 0.50 12.50 0 1192
Night Volume: 0 Day Volume: 92 Previous O/P: 8062 Mar 19 6550 0.5 - - - 1 0.50 12.50 0 7
May 19 - 98.545 98.545 98.550 98.545 98.550 0.01 12.33 3425 40442 Mar 19 6600 0.5 - - - 0.5 0 0 0 10
SA Base Load Quarter Electricity Futures (BS) Jun 19 - 98.555 - - - 98.560 0.01 12.33 0 8716 Mar 19 6650 0.5 - - - 0.5 0 0 0 8
Mar 19 - 137.50 - - - 137.50 0 0 0 197 Jul 19 - 98.565 - - - 98.570 0.01 12.33 0 3386 Mar 19 6700 0.5 - - - 0.5 0 0 0 5
Jun 19 - 101.75 - - - 101.75 0 0 0 220 Aug 19 - 98.585 98.585 98.595 98.585 98.600 0.02 36.99 650 6396 Mar 19 6750 0.5 - - - - 0 0 0 17
Sep 19 - 90.50 - - - 90.00 -0.50 -1104.00 0 257 Sep 19 - 98.590 - - - 98.600 0.01 24.66 0 653 Mar 19 6800 0.5 - - - - 0 0 0 9
Dec 19 - 82.50 - - - 82.00 -0.50 -1104.00 0 250 Oct 19 - 98.595 - - - 98.605 0.01 24.66 0 270 Mar 19 6900 - - - - - 0 0 0 54
Mar 20 - 113.68 - - - 113.68 0 0 0 129 Nov 19 - 98.630 98.625 98.625 98.625 98.635 0.01 12.33 1 1516 Mar 19 7050 - - - - - 0 0 0 27
Jun 20 - 80.78 - - - 80.78 0 0 0 143 Jun 19 6050 71.5 - - - 68.5 -3.00 -75.00 0 12
Sep 20 - 70.49 - - - 70.49 0 0 0 136 Dec 19 - 98.635 98.640 98.640 98.640 98.650 0.02 36.99 1 255
Dec 20 - 65.37 - - - 65.37 0 0 0 139 Feb 20 - 98.675 98.680 98.680 98.680 98.675 0 0 50 3 Jun 19 6150 46.5 - - - 44 -2.50 -62.50 0 15
Mar 21 - 69.47 - - - 69.47 0 0 0 27 Night Volume: 1545 Day Volume: 26780 Previous O/P: 214785 Jun 19 6250 29.5 - - - 27 -2.50 -62.50 0 15
Jun 21 - 63.97 - - - 63.97 0 0 0 27 Jun 19 6300 23 - - - 21 -2.00 -50.00 0 33
90 Day Bank Accepted Bills Futures (IR) Jun 19 6350 18 - - - 16 -2.00 -50.00 0 12
Sep 21 - 69.27 - - - 69.27 0 0 0 2 Mar 19 - 98.010 98.020 98.020 98.000 98.010 0 0 33252 190615 Jun 19 6400 14 - - - 12.5 -1.50 -37.50 0 9
Dec 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 - 98.060 98.060 98.070 98.050 98.060 0 0 30763 233770 Jun 19 6450 11 - - - 9.5 -1.50 -37.50 0 43
Night Volume: 0 Day Volume: 0 Previous O/P: 1529 Jun 19 6750 3 - - - 1.5 -1.50 -37.50 0 48
Sep 19 - 98.110 98.100 98.110 98.090 98.100 -0.01 -24.43 22389 187457
VIC Base Load Quarter Electricity Futures (BV) Dec 19 - 98.150 98.130 98.140 98.120 98.130 -0.02 -48.87 25617 193044 Jun 19 6800 2 - - - 1 -1.00 -25.00 0 36
Mar 19 - 130.00 128.00 128.00 125.75 125.75 -4.25 -9180.00 7 1593 Mar 20 - 98.160 98.140 98.160 98.140 98.150 -0.01 -24.43 12135 126110 Jun 19 6850 1.5 - - - 1 -0.50 -12.50 0 66
Jun 19 - 102.00 101.00 101.00 101.00 101.00 -1.00 -2184.00 5 1609 Jun 20 - 98.160 98.150 98.150 98.140 98.150 -0.01 -24.43 13182 113173 Night Volume: 0 Day Volume: 46 Previous O/P: 1846
Sep 19 - 93.00 - - - 91.00 -2.00 -4416.00 5 1162 Sep 20 - 98.150 98.140 98.150 98.130 98.150 0 0 6499 56176 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 19 - 83.75 - - - 83.25 -0.50 -1104.00 5 1177 Mar 19 3950 1 - - - 0.5 -0.50 -12.50 0 831
Mar 20 - 106.50 - - - 106.50 0 0 5 1033 Dec 20 - 98.140 98.120 98.130 98.120 98.140 0 0 3064 38037
Jun 20 - 82.00 81.00 81.00 80.75 81.00 -1.00 -2184.00 10 808 Mar 21 - 98.110 98.090 98.110 98.090 98.110 0 0 257 5431 Mar 19 4000 1 - - - 0.5 -0.50 -12.50 0 1610
Sep 20 - 71.50 - - - 71.40 -0.10 -220.80 0 579 Jun 21 - 98.090 98.070 98.080 98.060 98.090 0 0 181 3545 Mar 19 4100 1.5 - - - 1 -0.50 -12.50 0 888
Dec 20 - 67.00 65.50 65.50 65.50 65.50 -1.50 -3312.00 3 526 Sep 21 - 98.050 98.020 98.020 98.020 98.040 -0.01 -24.42 7 1276 Mar 19 4225 2 - - - 1.5 -0.50 -12.50 0 799
Mar 21 - 86.50 - - - 86.50 0 0 0 208 Dec 21 - 98.020 97.980 97.980 97.980 97.990 -0.03 -73.25 83 2135 Mar 19 4275 2 - - - 1.5 -0.50 -12.50 0 789
Jun 21 - 60.78 - - - 60.78 0 0 0 239 Mar 22 - 97.960 - - - 97.940 -0.02 -48.82 0 102 Mar 19 4550 4 - - - 3 -1.00 -25.00 0 3
Sep 21 - 58.32 - - - 58.32 0 0 0 77 Mar 19 4625 4.5 - - - 3.5 -1.00 -25.00 0 980
Jun 22 - 97.910 - - - 97.900 -0.01 -24.41 0 40 Mar 19 4650 4.5 - - - 3.5 -1.00 -25.00 18 18
Dec 21 - 55.02 - - - 55.02 0 0 0 62 Sep 22 - 97.880 - - - 97.870 -0.01 -24.40 0 20 Mar 19 4700 5 - - - 4 -1.00 -25.00 0 5
Night Volume: 0 Day Volume: 40 Previous O/P: 9073 Dec 22 - 97.850 - - - 97.850 0 0 0 10 Mar 19 4800 6.5 - - - 5 -1.50 -37.50 0 2
NSW Peak Load Electricity Futures (PN) Night Volume: 71552 Day Volume: 75877 Previous O/P: 1150941 Mar 19 4850 7 6.5 6.5 6.5 6 -1.00 -25.00 15 15
Mar 19 - 145.00 - - - 145.00 0 0 0 210 3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4900 8 7 7 7 6.5 -1.50 -37.50 18 22
Jun 19 - 112.00 - - - 112.00 0 0 0 163 Mar 19 - 98.235 98.220 98.245 98.215 98.240 0.01 15.62 131337 1115470 Mar 19 4925 8.5 - - - 7 -1.50 -37.50 0 664
Sep 19 - 103.75 - - - 103.75 0 0 0 94 Night Volume: 55091 Day Volume: 76246 Previous O/P: 1115470 Mar 19 4950 9 - - - 7.5 -1.50 -37.50 18 19
Dec 19 - 93.75 - - - 93.75 0 0 0 75 Mar 19 5000 10 9 9 9 8 -2.00 -50.00 42 45
Mar 20 - 122.75 - - - 122.75 0 0 0 77 3 Year Commonwealth Treasury Bond Put Options (YT) Mar 19 5050 11 10 10 10 9 -2.00 -50.00 7 7
Jun 20 - 93.75 - - - 93.75 0 0 0 77 Mar 19 98.1 0.025 - - - 0.025 0 0 0 10000 Mar 19 5100 12.5 - - - 10.5 -2.00 -50.00 15 6
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Mar 19 98.2 0.055 - - - 0.055 0 0 0 5000 Mar 19 5150 14 - - - 11.5 -2.50 -62.50 9 30
Dec 20 - 81.00 - - - 81.00 0 0 0 64 Night Volume: 0 Day Volume: 0 Previous O/P: 15000 Mar 19 5200 16 14 14 14 13 -3.00 -75.00 15 21
Night Volume: 0 Day Volume: 0 Previous O/P: 822 Mar 19 5225 17 - - - 14 -3.00 -75.00 0 980
10 Year Commonwealth Treasury Bond Futures (XT) Mar 19 5250 18 16 16 16 15 -3.00 -75.00 9 22
QLD Peak Load Electricity Futures (PQ) Mar 19 - 97.725 97.695 97.720 97.695 97.720 -0.01 -52.78 105862 1234810
Mar 19 - 118.00 - - - 118.00 0 0 0 142 Mar 19 5300 21 - - - 17.5 -3.50 -87.50 14 18
Jun 19 - 93.25 - - - 93.25 0 0 0 93 Night Volume: 56183 Day Volume: 49679 Previous O/P: 1234810 Mar 19 5325 23 - - - 19 -4.00 -100.00 0 298
Sep 19 - 86.70 - - - 86.70 0 0 0 72 10 Year Commonwealth Treasury Bond Put Options (XT) Mar 19 5350 24.5 - - - 20.5 -4.00 -100.00 17 17
Dec 19 - 80.00 - - - 80.00 0 0 0 72 Feb 19 97.3 - - - - - 0 0 0 2720 Mar 19 5375 26.5 - - - 22.5 -4.00 -100.00 0 260
Mar 20 - 113.00 - - - 113.00 0 0 0 189 Feb 19 97.4 0.005 - - - - 0 0 0 2720 Mar 19 5400 29 - - - 24.5 -4.50 -112.50 0 21
Jun 20 - 74.50 - - - 74.50 0 0 0 135 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5450 34.5 28 28 28 29 -5.50 -137.50 2 4
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 5500 41 - - - 35 -6.00 -150.00 0 670
Dec 20 - 67.23 - - - 67.23 0 0 0 135 20 Year Treasury Bond Futures (LT) Mar 19 5600 59.5 - - - 51.5 -8.00 -200.00 0 2
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Mar 19 - 97.335 97.330 97.330 97.330 97.335 0 0 25 18069 Mar 19 5650 72 - - - 63 -9.00 -225.00 0 2
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Night Volume: 0 Day Volume: 25 Previous O/P: 18069 Mar 19 5700 87 77 77 77 77.5 -9.50 -237.50 2 0
Night Volume: 0 Day Volume: 0 Previous O/P: 993 Mar 19 5800 127 - - - 116.5 -10.50 -262.50 0 1724
Mar 19 6000 252.5 - - - 242 -10.50 -262.50 0 260
SA Peak Load Electricity Futures (PS) Mar 19 6025 272 - - - 262 -10.00 -250.00 0 1597
Mar 19 - 225.00 - - - 225.00 0 0 0 22 Mar 19 6100 335 - - - 325.5 -9.50 -237.50 0 1578
Jun 19
Sep 19
-
-
125.62
111.66
-
-
-
-
-
-
125.62
111.66
0
0
0
0
0
0
1
1
NEW ZEALAND FUTURES & OPTIONS Jun 19 3600 2.5 - - - 2 -0.50 -12.50 0 2498
Exercise Prev Opening SETTLEMENT $ Value Prev Jun 19 4300 10 - - - 9.5 -0.50 -12.50 0 782
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Jun 19 4350 11 - - - 10.5 -0.50 -12.50 0 9
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Price Price Trade High Low Price Change of Chg Volume O/P
Jun 19 4400 12 - - - 11 -1.00 -25.00 0 1561
VIC Peak Load Electricity Futures (PV) NZ - 90 Day Bank Bill Futures (BB) Jun 19 4500 14.5 - - - 13 -1.50 -37.50 0 12
Mar 19 - 182.00 - - - 182.00 0 0 0 98 Mar 19 - 98.09 98.09 98.09 98.07 98.08 -0.01 -24.43 1132 51575 Jun 19 4800 24 20 20 20 22 -2.00 -50.00 12 0
Jun 19 - 120.00 - - - 120.00 0 0 0 129 Jun 19 - 98.13 98.12 98.13 98.11 98.13 0 0 840 40318 Jun 19 5150 48.5 - - - 45 -3.50 -87.50 0 745
Sep 19 - 110.75 - - - 110.00 -0.75 -742.50 0 67 Sep 19 - 98.14 98.14 98.14 98.12 98.13 -0.01 -24.44 1443 43384 Jun 19 5775 197.5 - - - 190.5 -7.00 -175.00 0 745
Dec 19 - 100.00 - - - 100.00 0 0 0 55 Dec 19 - 98.16 98.13 98.14 98.13 98.15 -0.01 -24.43 1059 28907 Jun 19 6150 426.5 - - - 420.5 -6.00 -150.00 0 1567
Mar 20 - 149.00 - - - 149.00 0 0 0 40 Mar 20 - 98.16 98.11 98.15 98.11 98.15 -0.01 -24.43 1268 7373 Jun 19 6250 508.5 - - - 504 -4.50 -112.50 0 1540
Jun 20 - 101.00 - - - 101.00 0 0 0 40 Jun 20 - 98.12 - - - 98.14 0.02 48.87 0 828 Jun 19 6300 552 - - - 548 -4.00 -100.00 0 1549
Sep 20 - 82.25 - - - 82.25 0 0 0 40 Night Volume: 1953 Day Volume: 3789 Previous O/P: 172385 Sep 19 4100 17 - - - 12.5 -4.50 -112.50 0 865
Dec 20 - 76.75 - - - 76.75 0 0 0 40 Sep 19 4300 23.5 - - - 20 -3.50 -87.50 0 1601
Night Volume: 0 Day Volume: 0 Previous O/P: 509 Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 5250 111.5 - - - 105 -6.50 -162.50 0 565
Mar 19 - 132.00 - - - 132.00 0 0 0 2347 Sep 19 5450 160 - - - 154 -6.00 -150.00 0 1283
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Jun 19 - 113.30 113.00 113.00 113.00 113.00 -0.30 -655.20 30 2595
Mar 19 - 21.00 20.50 20.50 17.00 17.00 -4.00 -8640.00 12 688 Sep 19 5575 200 - - - 194.5 -5.50 -137.50 0 1726
Sep 19 - 114.00 - - - 114.00 0 0 0 2461 Sep 19 5750 272 - - - 267.5 -4.50 -112.50 0 1283
Jun 19 - 5.75 - - - 5.75 0 0 0 656 Dec 19 - 85.00 86.00 86.10 86.00 86.00 1.00 2208.00 120 1325
Sep 19 - 5.47 5.00 5.00 5.00 5.00 -0.47 -1037.76 11 651 Sep 19 5875 335.5 - - - 332 -3.50 -87.50 0 565
Mar 20 - 95.00 - - - 95.00 0 0 0 960 Sep 19 5950 379 - - - 375 -4.00 -100.00 0 1618
Dec 19 - 7.50 - - - 7.00 -0.50 -1104.00 0 677 Jun 20 - 94.50 - - - 94.50 0 0 0 445
Mar 20 - 19.64 19.00 19.00 19.00 18.75 -0.89 -1943.76 5 286 Sep 19 6075 460 - - - 455 -5.00 -125.00 0 1585
Sep 20 - 94.50 - - - 94.50 0 0 0 921 Dec 19 4875 89 - - - 84 -5.00 -125.00 0 750
Jun 20 - 6.26 - - - 6.26 0 0 0 247 Dec 20 - 78.50 - - - 78.50 0 0 0 460
Sep 20 - 6.34 - - - 6.34 0 0 0 100 Dec 19 5150 134.5 - - - 128.5 -6.00 -150.00 0 750
Mar 21 - 85.00 - - - 85.00 0 0 0 240 Night Volume: 0 Day Volume: 213 Previous O/P: 37806
Dec 20 - 7.50 - - - 7.50 0 0 0 102 Jun 21 - 90.00 - - - 90.00 0 0 0 200
Night Volume: 0 Day Volume: 28 Previous O/P: 3437 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 0 180
Mar 19 - 9.50 8.50 8.50 8.50 8.50 -1.00 -2160.00 4 847
Jun 19 - 2.50 - - - 2.50 0 0 0 387
Mar 22
Jun 22
-
-
81.85
88.00
-
-
-
-
-
-
81.85
88.00
0
0
0
0
0
0
60
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: 4 Previous O/P: 3888 Night Volume: 0 Day Volume: 150 Previous O/P: 12814
SA Base Load Quarterly $300 Cap Electricity Futures (GS) AWC ALUMINA LIMITED 11756 1570 10186
Benmore Base Load Quarter Electricity Futures (EE) BHP BHP GROUP LIMITED 9361 3246 6115
Mar 19 - 41.50 - - - 41.50 0 0 0 334 Mar 19 - 115.00 117.50 117.50 117.50 117.50 2.50 5400.00 30 1933
Jun 19 - 6.00 - - - 6.00 0 0 0 78 Jun 19 - 106.00 106.00 106.00 106.00 107.00 1.00 2184.00 30 1970 CBA C’wlth Bank of Aust 12695 9838 2857
Sep 19 - 5.25 - - - 5.25 0 0 0 60 Sep 19 - 100.70 - - - 100.70 0 0 0 921 CYB CYBG 10550 100 10450
Dec 19 - 8.00 - - - 8.00 0 0 0 132 Dec 19 - 75.75 - - - 75.75 0 0 0 620 FMG FORTESCUE METALS GRP 15197 10125 5072
Night Volume: 0 Day Volume: 0 Previous O/P: 962 Mar 20 - 78.95 - - - 78.65 -0.30 -655.20 0 390 RIO Rio Tinto 15594 7987 7607
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Jun 20 - 91.35 92.00 92.80 92.00 92.20 0.85 1856.40 90 210 TLS Telstra Corp 27070 25920 1150
Mar 19 - 27.75 25.50 26.50 25.50 27.00 -0.75 -1620.00 10 596 Sep 20 - 90.80 - - - 90.80 0 0 0 361 WBC Westpac Banking 8776 6142 2634
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Dec 20 - 70.00 - - - 70.00 0 0 0 510 WPL WOODSIDE PETROLEUM 7665 5714 1951
Sep 19 - 3.75 - - - 3.75 0 0 0 292 Mar 21 - 78.00 - - - 78.00 0 0 0 220 XJO S&P/ASX 200 69800 35275 34525
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: 10 Previous O/P: 2459 Sep 21 - 86.50 - - - 86.50 0 0 0 370
Victorian Wholesale Gas Futures (GX) Dec 21 - 71.05 - - - 71.05 0 0 0 150
Mar 19 - 10.55 - - - 10.55 0 0 0 142 Mar 22 - 76.85 - - - 76.85 0 0 0 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 $47,233,846 160,249
Night Volume: 0 Day Volume: 0 Previous O/P: 482 Night Volume: 0 Day Volume: 150 Previous O/P: 8115 Puts $37,571,262 110,646
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jan 10 Jan 17 Jan 10 Jan 17 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 .............. 0.7158/0.716 Norway, krone ........ 6.1203/6.1242 $A/$US ............. 0.7166 0.7159 ’Interbank market’
US 10-year Treasury Bond yields................... 2.70 pc 2.71 pc UK, pound ............. 0.5561/0.5563 Pakistan, rupee ....... 99.32/100.96 $A/Euro ............. 0.6285 0.6287 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 78.17 77.97 1 month.... ................. 3/4
Europe, euro .......... 0.6285/0.6289 Papua NG, kina........ 2.3507/2.4732
US 30-year Treasury Bond yields................... 3.00 pc 3.06 pc $A/£ ................. 0.5560 0.5560 2 months .. ................. 6/7
180 day dealers bill rate ........................... 1.98 pc 1.99 pc Brunei, dollar .......... 0.971/0.9712 Philippines, peso ..... 37.429/37.461
$A/Sfranc........... 0.7095 0.7094 3 months .. ............... 9/10
5 year Bond Yield (Apr 2023) ...................... 1.996 pc 1.947 pc US Federal Funds Canada, dollar ........ 0.9504/0.9507 Saudi Arabia, riyl ...... 2.6848/2.6859 $A/$NZ ............. 1.0572 1.0605 4 months .. .............. 12/13
Rate per annum .................................... 2.4000 pc 2.4000 pc China, yuan Renminbi 4.8423/4.8449 Singapore, dollar ..... 0.9708/0.9713 $A/$US range ...... 0.7147/0.7175 5 months .. .............. 15/17
10 year Bond Yield (Nov 2028) .................... 2.314 pc 2.278 pc
Denmark, kroner ...... 4.692/4.6935 Solomon Is, dollar .... 5.5204/5.8987 Hedge Rate......... 0.7171 6 months .. .............. 17/19
International US Bank Acceptances 12 months . .............. 37/39
Fiji, dollar .............. 1.4975/1.5332 S Africa, rand.......... 9.8259/9.8316
$US Hedge Rate ................................... 0.7173 0.7171 1 month bank buy .................................. 2.460 pc 2.450 pc
Fr Pacific, franc ....... 74.64/75.28 Sri Lanka, rupee ...... 130.49/130.598 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5157 0.5136 3 months bank buy ................................ 2.710 pc 2.700 pc Hong Kong, dollar .... 5.6149/5.6165 Sweden, krona ........ 6.445/6.4489 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 ........... 51.049/51.07 Switzerland, franc .... 0.7095/0.7098 $NZ ................ 1 0.6751 0.5244 0.5927 0.6690 73.523
Indonesia, rupiah .....10142.89/10152.88 Thailand, baht ......... 22.66/22.68 USD ................ 1.4814 1 0.7768 0.8781 0.9911 108.915
1 year............................................... 1.918 pc 1.935 pc German
Japan, yen............. 77.96/78 Tonga, pa’anga ....... 1.547/1.659
£Stg................ 1.9070 1.2874 1 1.1304 1.2759 140.21
2 years ............................................. 1.870 pc 1.875 pc 10-year Government Bond yield.................... 0.216 pc 0.222 pc Malaysia, ringgit ...... 2.9434/2.9471 W Samoa, tala ......... 1.803/1.909
Euro ................ 1.6871 1.1389 0.8846 1 1.1287 124.04
3 years ............................................. 1.889 pc 1.900 pc Japan N Zealand, dollar ...... 1.0606/1.0611 Gold - 1 oz, ............ 1805.31/1804.68
Sfranc.............. 1.4947 1.0090 0.7838 0.8860 1 109.893
5 years ............................................. 2.173 pc 2.160 pc JGB 10-year yield ................................... 0.025 pc 0.007 pc Source: Thomson Reuters — Jan 17, 2019 Yen’000............ 13.601 9.181 7.1321 8.0621 9.100 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.949 pc 1.962 pc 2-year yield ......................................... 0.733 pc 0.801 pc REPRESENTATIVE RATES PER $A
Units ................... Jan 11 Jan 14 Jan 15 Jan 16 Jan 17
3/6 ................................................. 1.904 pc 1.920 pc 10-year yield ....................................... 1.248 pc 1.312 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7220 0.7184 0.7212 0.7196 0.7152
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.863 pc 1.880 pc Yen . . . . . . . . . . . . . . . . . 78.21 77.67 78.29 78.06 77.97
£Stg . . . . . . . . . . . . . . . . 0.5656 0.5593 0.5591 0.5597 0.5557 1 .................... 1.75 0.67 2.45 -0.50 -1.00 -0.39
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6262 0.6260 0.6282 0.6306 0.6283 3 .................... 2.05 0.82 2.70 -0.42 -0.81 -0.38
3 months ........................................... 2.7989 pc 2.7803 pc $NZ . . . . . . . . . . . . . . . . . 1.0582 1.0557 1.0547 1.0561 1.0603 6 .................... 2.20 0.95 2.76 -0.43 -0.90 -0.32
6 months ........................................... 2.8698 pc 2.8616 pc KRW . . . . . . . . . . . . . . . . 805.85 807.14 807.89 806.42 802.24 12 .................. 2.30 1.12 2.92 -0.25 -0.80 -0.24
CHRenm . . . . . . . . . . . 4.8736 4.8550 4.8700 4.8711 4.8392
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — Januar y 17, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.23 22.18 22.23 22.19 22.06
3 months ........................................... 39 bps 37 bps mth year $Sing . . . . . . . . . . . . . . . 0.9756 0.9725 0.9755 0.9749 0.9704
Jan 15 Jan 16 % rtn % rtn InRuph . . . . . . . . . . . . . 10133 10122 10165 10159 10129
Australian Treasury Bonds Treasury 0 + yrs ............ 9968.29 9977.7 0.37 0.37
Semi-Govt 0 + yrs .......... 10877.24 10887.79 0.28 0.28 $HK . . . . . . . . . . . . . . . . . 5.6610 5.6342 5.6559 5.6450 5.6100 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 1.818 1.782 Credit 0 + yrs ............... 9868.16 9873.52 0.23 0.23 MlyR . . . . . . . . . . . . . . . . 2.9570 2.9426 2.9551 2.9604 2.9402
US Japan
Cwlth 10 year (21.11.28) .......................... 2.314 2.278 Comp Bd 0 + yrs ............ 9569.16 9577.3 0.32 0.32 SF . . . . . . . . . . . . . . . . . . 0.7097 0.7063 0.7076 0.7109 0.7093
Govt 0 + yrs ................. 3144.45 3147.45 0.34 0.34 1 Month......................... 0.6797 1 Month......................... 73.83
SDR . . . . . . . . . . . . . . . . 0.5165 0.5134 0.5162 0.5157 0.5136
NSW 3 year (30.06.21) ............................ 2.465 2.449 Bank Bill 0 + yrs............ 8862.86 8862.87 0.1 0.1 3 Months ....................... 0.6803 3 Months ....................... 73.29
Govt Infl 0 + yrs ............ 7056.68 7066.36 0.1 0.1 TWI . . . . . . . . . . . . . . . . . 61.4 61.2 61.4 61.4 61.1
NSW 10 year (15.11.28)........................... 2.794 2.751 Master 0 + yrs .............. 2951.16 2953.49 0.28 0.28 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jan 17, 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. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$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 2.846 6.00
+0.7
6.00
QLD
QLD
14/06/21
21/07/22
1.973
2.131
+1.4
+0.8
(%). Number of bids allocated in full: 12. Coverage ratio: 2.9300. Coupon Maturity 17/01 Issue $B 3.00 NSW 20/05/27 2.635 –0.8
5.25% .................... 15 Mar 2019 1.874 13.2B 3.50 NSW 20/03/19 1.931 6.25
–0.2 QLD 21/02/20 2.080 +1.0
TREASURY BOND TENDER 2.25 SA 15/08/24 2.381 +0.0
BEFORE Results of Tender Number 1101 – 12 December, 2018
4.50% ....................
5.75% ....................
15 Apr 2020
15 May 2021
1.880
1.816
22.7B
30.2B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
2.964
3.130
–0.5
5.00
–0.3
SA 20/05/21 2.075 +2.0
THE Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted 5.75% .................... 15 Jul 2022 1.777 25.0B 4.00 NSW 8/04/21 2.012
1.50
+0.3
3.25
SA
TAS
22/09/22
24/01/28
2.193
2.822
+1.5
–0.6
BELL $1,000 mln. Weighted average bid: 2.5018%. Worst bid-Best bid: 2.52-2.4925 (%).
Number of bids allocated in full: 8. Coverage ratio: 2.8300.
5.50% ....................
2.75% ....................
21 Apr 2023
21 Apr 2024
1.832
1.938
24.1B
25.5B
4.00 NSW 20/04/23 2.138 +1.5
3.25 TAS 19/02/26 2.636 –0.6
3.25% .................... 21 Apr 2025 2.035 27.9B 4.00 NSW 20/05/26 2.486 –1.0
4.35 TAS 2/05/46 3.795 +0.0
TREASURY BOND BUY BACK TENDER 5.00 NSW 20/08/24 2.279 0.00
+1.0 VIC 7/10/35 2.876 –0.5
The Financial Review’s online-only 4.25% .................... 21 Apr 2026 2.121 32.4B
Results of Tender Number 45 – 14 January, 2019 4.75% .................... 21 Apr 2027 2.190 29.7B 5.50 NSW 1/11/28 2.723 1.75
–0.4 VIC 27/07/21 2.065 +1.1
briefing brings you up to date with Series Repurchased: 4.50% 15 April 2020. Total tender size $1,000 mln. Offers 2.75% .................... 21 Nov 2027 2.239 28.0B 6.00 NSW 1/03/22 2.036 2.25
+0.6 VIC 29/10/21 2.080 +0.3
accepted $620 min. Weighted average offer: 1.8786%. Worst offer-Best offer: 2.25% .................... 21 May 2028 2.268 27.8B 6.00 NSW 1/04/19 1.914 3.00
+0.8 VIC 20/10/28 2.752 +0.7
markets around the globe. Our expert 1.8600-1.9050 (%). Number of offers allocated in full: 6. Total coverage ratio: 3.713. 2.75% .................... 21 Nov 2028 2.276 25.6B 6.00 NSW 1/05/20 2.055
4.25
+2.8
VIC 20/12/32 3.006 +0.1
Series Repurchased: 1.75% 21 November 2020. Total tender size $1,000 mln. Offers 3.25% .................... 21 Apr 2029 2.280 25.9B 4.75 VIC 20/11/30 2.891 +3.0
team delivers Australia’s most accepted $380 min. Weighted average offer: 1.8681%. Worst offer-Best offer:
6.00 NSW 1/05/23 2.035 –1.3
5.00 VIC 20/11/40 3.212 –0.3
2.75% .................... 21 Nov 2029 2.293 18.1B 2.75 QLD 20/08/27 2.735 –0.9
comprehensive pre-market briefing 1.8575-1.8750 (%). Number of offers allocated in full: 4. Total coverage ratio: 3.713. 2.50% .................... 21 May 2030 2.310 12.0B 5.50 VIC 17/11/26 2.501 –0.5
3.00 QLD 22/03/24 2.323 +0.1
5.50 VIC 17/11/26 2.501 –0.5
TREASURY INDEXED BOND TENDER 4.50% .................... 21 Apr 2033 2.422 13.9B
from dawn until the ASX opening bell. 2.75% .................... 21 Jun 2035 2.547 7.0B 3.25 QLD 21/07/28 2.822 5.50
+0.0 VIC 17/12/24 2.315 +0.6
Results of Tender Number 174 – 27 November, 2018 3.50 QLD 21/08/30 3.018 5.50
–0.3 VIC 17/12/24 2.315 +0.6
3.75% .................... 21 Apr 2037 2.618 11.6B
DON’T MISS IT. Every trading morning, Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount
3.25% .................... 21 Jun 2039 2.685 8.0B 4.00 QLD 21/06/19 2.051 6.00
–3.9 VIC 15/06/20 2.052 +1.0
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 6.00 VIC 17/10/22 2.109 +0.8
only at www.afr.com 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 2.75% .................... 21 May 2041 2.756 3.6B 4.20 QLD 20/02/47 3.445 –0.6
6.50 VIC 15/03/33 3.207 –0.3
3.00% .................... 21 Mar 2047 2.820 13.0B 4.25 QLD 21/07/23 2.235 +0.7
TREASURY NOTE TENDER 2.50 WA 23/07/24 2.403 +0.0
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.445 –1.9
2.50 WA 22/07/20 2.092 +0.1
/financial review Results of Tender Number 01/19 – 17 January, 2019 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are
5.50 QLD 21/06/21 2.083 +0.8
2.75 WA 20/10/22 2.219 +1.5
Maturity Date Allocated ($m) Yield (%) Yield Range (%) excluded. Reserve Bank transactions are included (except repurchase agreements). 5.75 QLD 22/07/24 2.344 +0.7
3.00 WA 21/10/26 2.677 –1.6
@financialreview 12 April 2019 500 1.9603 2.00-1.86 Source: Reser ve Bank of Australia Januar y 17, 2019. Source: Thomson Reuters Januar y 17, 2019.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 100.30 96.70 99.39 99.13 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 99.161 108 1068.72 99.16 99.299 - - 15/03/19 -
105.93 100.00 102.35 101.80 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 102.35 18 179.392 101.75 102.35 100 8.00sa 31/12/18 10/07/21 100.96 99.004 100.84 100.61 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.74 96 971.036 100.73 100.74 - - 15/03/19 -
107.25 102.00 105.50 105.20 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.20 5 52.831 103.75 105.50 100 1.00sa 17/12/18 7/06/21 108.96 102.30 105.80 105.69 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.74 7 71.178 105.74 105.79 - - 15/03/19 -
102.48 97.00 100.20 100.20 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.20 2 20.040 100.20 - 100 7.75q 31/12/18 24/12/20 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
102.00 98.00 100.10 100.10 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.10 2 18.018 100.10 100.10 100 7.75q 31/12/18 24/12/21 105.00 99.20 103.40 103.06 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.40 13 136.164 103.07 103.40 - 4.54 25/03/19 -
109.35 102.50 108.30 107.99 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 108.25 26 284.167 107.95 108.25 - 6.06 18/03/19 -
Floating Rate Notes 105.13 100.155 103.52 103.32 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.49 56 581.016 103.45 103.49 - - 17/12/18 -
84.50 77.10 84.40 83.80 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 84.40 36 306.766 83.95 84.40 - - 15/01/19 -
104.95 100.40 102.09 101.61 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 101.61 15 153.908 101.61 102.00 100 5.79q 8/03/19 8/06/39 102.849 99.80 100.60 100.50 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.51 73 738.588 100.51 100.91 - 3.65 20/03/19 -
105.699 101.49 102.75 101.711 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.48 42 432.846 101.75 102.48 100 4.86q 15/04/19 15/12/20 103.00 98.60 102.50 101.87 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 102.30 61 618.333 102.30 102.34 - 3.66 18/03/19 -
83.599 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 83.00 - - 83.00 - 100 2.94q 4/03/19 - 103.08 99.55 101.95 101.76 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.95 62 626.678 101.77 101.95 - 3.89 25/03/19 -
104.93 99.89 103.75 103.10 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.75 54 554.441 103.25 103.75 100 6.02q 14/03/19 23/04/75 108.13 103.02 105.76 105.382 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.45 63 660.648 105.40 105.70 - 4.87 8/04/19 -
103.00 100.00 101.75 101.75 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.75 - 4.274 101.75 102.18 100 6.28q 8/04/19 30/06/19 105.00 101.01 103.00 102.66 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.97 82 842.585 102.66 102.999 - - 20/03/19 -
88.40 80.00 85.00 84.70 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 84.75 16 138.117 84.75 86.00 100 3.64q 15/01/19 - 109.89 100.01 104.50 104.26 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.50 12 128.519 104.31 104.50 - 4.92 23/04/19 -
88.05 76.99 83.50 83.20 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.20 80 670.704 83.20 83.60 100 3.19q 15/02/19 - 103.33 99.45 101.76 101.75 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.75 12 122.106 101.75 101.95 - 3.76 18/03/19 -
105.00 101.00 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.90 - - 102.80 103.90 100 6.71q 5/04/19 5/10/22 105.49 99.06 103.88 103.65 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.88 15 157.683 103.60 103.88 - - 18/03/19 -
113.15 104.10 108.00 107.86 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.00 13 143.632 107.72 108.64 100 5.96q 5/04/19 5/10/23 104.14 97.50 101.50 101.45 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.50 16 166.854 101.50 101.75 - - 18/03/19 -
79.00 74.80 78.61 78.60 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.60 1 8.647 78.60 84.00 100 2.69q 4/03/19 - 101.00 93.50 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.00 - - - 94.00 - - 5/02/19 -
104.58 100.40 101.15 101.15 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.15 - 3.439 100.72 101.15 100 5.16q 5/04/19 5/07/19 102.90 99.69 100.73 100.46 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.669 47 476.311 100.46 100.669 - 3.62 8/03/19 -
106.00 102.00 - - VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.60 - - 103.851 104.95 100 6.68q 21/01/19 21/04/22 101.479 96.24 100.03 99.90 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 100.00 90 904.682 99.98 100.00 - 3.56 25/03/19 -
Convertible Notes 104.50 100.91 104.10 103.601 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 104.00 261 2710.06 103.85 104.00 - 4.22 22/03/19 -
108.05 103.00 105.70 105.46 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.65 60 637.914 105.65 105.70 - 4.86 1/04/19 -
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 99.88 95.102 97.19 97.00 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.10 172 1674.41 97.10 97.19 - - 22/03/19 -
102.30 100.31 102.00 101.94 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 102.00 10 101.985 101.50 102.00 100 5.84q 29/03/19 22/06/23 100.89 99.80 100.86 100.65 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.699 211 2127.41 100.63 100.699 - - 18/03/19 -
104.60 100.52 102.95 102.54 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.95 18 185.278 102.55 102.95 100 6.02q 15/03/19 31/12/36 107.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.601 - - 100.80 101.25 - 7.00 12/12/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.80 - - 101.001 101.81 100 5.50sa 28/09/18 31/03/20
90.25 82.50 85.50 85.101 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.50 30 254.676 85.11 85.50 100 6.00sa 15/04/19 15/04/2100 Australian Government Bonds
102.595 102.595 102.595 102.595 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.595 1 9.234 102.297 102.595 100 5.25sa 15/03/19 15/03/19
Hybrid Securities 104.818 104.818 104.818 104.818 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 104.818 5 52.409 95.20 108.00 100 3.00sa 21/03/19 21/03/47
109.70 99.95 103.40 103.10 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.40 6 57.443 103.12 103.40 - 5.69 22/03/19 - 108.234 108.234 108.234 108.234 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 108.234 1 6.602 107.768 108.268 100 3.25sa 23/04/19 21/04/25
105.00 99.36 103.58 103.40 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.50 36 376.763 103.50 103.63 - 3.81 1/03/19 - 115.665 115.665 115.665 115.665 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 115.665 - 2.313 114.00 115.635 100 4.25sa 23/04/19 21/04/26
103.50 94.006 102.20 101.75 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 102.20 62 632.971 102.00 102.20 - 3.76 25/03/19 - 120.66 120.66 120.66 120.66 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 120.66 1 17.013 120.20 120.67 100 4.75sa 23/04/19 21/04/27
104.15 98.58 102.47 102.201 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 102.47 34 346.376 102.16 102.47 - 4.00 25/03/19 - 126.65 126.65 126.65 126.65 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 126.65 1 17.351 124.00 126.65 100 4.50sa 23/04/19 21/04/33
107.68 102.61 105.10 104.88 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.88 198 2079.99 104.88 105.00 - - 20/03/19 - 117.924 117.924 117.924 117.924 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 117.924 1 17.453 117.124 117.924 100 3.75sa 23/04/19 21/04/37
103.99 99.00 101.47 101.20 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.45 19 196.793 101.20 101.45 - - 20/03/19 - 100.84 100.84 100.84 100.84 GSBI41 TB 2.75% 21-05-41 SEMI.......................................... 100.84 7 70.588 100.25 100.97 100 2.75sa 21/05/19 21/05/41
102.38 97.30 100.899 100.70 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 100.70 37 375.457 100.53 100.71 - - 15/11/18 - 102.55 102.55 102.55 102.55 GSBK35 TB 2.75% 21-06-35 SEMI.......................................... 102.55 5 51.070 102.62 103.41 100 2.75sa 21/06/19 21/06/35
103.50 98.23 101.60 101.50 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.60 29 298.606 101.50 101.60 - 3.72 30/05/19 - 113.717 113.657 113.717 113.657 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 113.717 1 8.982 100.00 113.718 100 5.75sa 15/07/19 15/07/22
104.89 99.752 102.49 102.36 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.49 22 220.363 102.38 102.49 - 4.35 17/06/19 - 101.611 101.611 101.611 101.611 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.611 - 4.979 101.12 104.00 100 2.75sa 23/04/19 21/10/19
103.10 97.10 101.20 100.57 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.19 21 211.622 100.65 101.19 - - 13/03/19 - 100.324 100.324 100.324 100.324 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.324 1 8.026 100.00 100.345 100 1.75sa 21/05/19 21/11/20
103.37 99.00 101.87 101.65 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.80 11 109.318 101.801 102.10 - 3.69 25/02/19 - 105.242 105.242 105.242 105.242 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 105.242 1 6.209 104.455 105.255 100 2.75sa 21/05/19 21/11/28
106.79 99.80 105.00 104.70 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 105.00 71 747.373 104.80 105.00 - - 22/02/19 - 116.80 116.80 116.80 116.80 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.80 - 3.621 116.47 116.83 114 1.25q 21/02/19 21/02/22
99.60 95.21 98.25 98.003 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 98.20 132 1296.36 98.15 98.20 - 3.35 15/03/19 - 181.975 181.975 181.975 181.975 GSIO20 TIB CPI+4.00% 20-08-20 QLY..................................... 181.975 - - 181.98 182.28 172 4.00q 20/02/19 20/08/20
109.02 103.76 107.138 106.861 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.128 21 228.844 106.881 107.128 - 5.03 15/03/19 - 142.20 142.20 142.20 142.20 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.20 - 3.555 141.50 142.213 123 3.00q 20/03/19 20/09/25
104.39 99.90 102.82 102.599 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.82 55 569.486 102.70 102.82 - - 15/03/19 - 144.04 144.04 144.04 144.04 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 144.04 - 3.601 142.67 144.16 120 2.50q 20/03/19 20/09/30
18
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jan 16 Jan 17
January 16, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1292.41 1292.31 +141.57 to 24,207.16 *
All-World............................. 301.11 314.03 317.35 2.67 Greece ............................... 28.92 13.49 28.92 4.15
AW Asia Pac ex Jpn HK Au NZ .... 292.18 287.04 290.08 2.80 Hong Kong .......................... 1014.88 1007.82 1018.49 2.99 Iron Ore Spot 62% grade $US/t .............. 73.78 74.31 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
793.61
536.68
130.40
735.62
561.79
130.40
743.41
567.73
131.78
2.75
2.30
3.57
Hungary .............................
India..................................
Indonesia ............................
3918.39
2595.56
3523.87
302.34
1690.35
406.74
305.54
1708.25
411.05
2.11
1.74
2.85
Kuala Lumpur Spot Tin $US/t ................ 20,600 20,650 = +10.86 to 7034.69 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
121.62
224.36
312.39
121.62
221.14
284.38
122.90
223.49
329.04
3.82
2.67
2.65
Ireland ...............................
Israel .................................
Italy...................................
388.00
439.86
122.91
398.39
178.69
96.85
388.00
180.58
122.91
1.34
3.39
4.17
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8177
2517
8208
2554
, +5.80 to 2616.10 *
AW ex Europe ....................... 561.98 574.36 580.44 2.38 Japan ................................ 102.66 149.22 150.80 2.39 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
329.39
159.07
1833.10
332.67
159.07
1708.08
336.19
160.75
1726.16
2.57
2.67
2.67
Korea ................................
Kuwait ...............................
Latin America .......................
294.57
354.38
1125.67
1191.99
353.97
602.79
1204.61
357.72
609.17
2.47
3.36
3.16
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2717
15,890
2711
16,080 . –32.34 to 6862.68 *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
315.99
526.28
297.77
329.06
433.76
312.40
332.54
438.35
315.70
2.69
3.33
2.66
Malaysia .............................
Mexico...............................
Middle East & Africa ................
232.47
139416.72
1150.56
634.79
6707.36
698.59
641.51
6778.37
705.99
3.36
2.62
3.38
Gold $/oz .....................................
Silver $/oz....................................
1794.66
21.82
1807.81
21.94
, +9.17 to 3077.22 *
AW ex UK............................ 308.09 325.23 328.67 2.56 Netherlands ......................... 467.49 529.61 467.49 3.36 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
247.43
608.04
376.17
268.61
415.68
372.90
271.46
420.08
376.85
3.33
3.63
2.18
New Zealand ........................
Nordic................................
88.70
221.57
113.32
248.31
114.52
250.94
5.25
3.56
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1130.49
1860.06
1142.20
1920.18
, +39.45 to 10,931.24 *
North America ...................... 370.52 372.43 376.37 2.15
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
528.31
289.32
496.29
554.05
297.10
488.56
559.92
300.24
493.74
3.33
2.86
2.82
Norway ..............................
Pakistan .............................
Peru ..................................
849.38
1195.56
163.20
732.79
524.19
2454.99
740.55
529.74
2480.98
3.94
5.70
1.68
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jan 15
5882.0
Jan 16
5911.0
, +64.98 to 15,111.26 *
Asia Pacific ex Japan............... 470.72 509.57 514.96 3.17 Philippines .......................... 664.44 255.70 258.40 1.73 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
430.04
532.84
2022.33
486.52
624.94
1841.36
491.67
631.56
1860.85
3.31
3.36
3.51
Poland ...............................
Portugal .............................
13049.14
108.44
175.76
90.04
177.62
108.44
2.60
4.84
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
20,675
1954.0
20,775
1952.5 = –40.48 to 20,402.27
Qatar ................................. 308.71 308.66 311.93 3.70 Zinc S.H.G. sett tonne $US................... 2472.5 2490.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
444.53
3705.32
484.49
461.77
3705.32
523.01
466.66
3744.55
528.55
2.96
2.82
4.65
Russia ...............................
Secondary Emerging...............
Singapore ...........................
275.74
807.42
326.39
275.74
670.56
522.90
278.66
677.66
528.44
6.08
2.67
4.23
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1810.5
11,430
1839.5
11,580
, +50.37 to 9077.81
Austria ............................... 290.10 325.32 290.10 3.52 South Africa ......................... 3366.43 1122.40 1134.28 3.15 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
395.29
3704.25
558.00
452.76
539.15
581.61
395.29
544.86
587.76
3.99
3.48
3.37
Spain.................................
Sweden..............................
388.30
1549.91
351.01
1163.09
388.30
1175.41
3.89
3.45
COAL $US per tonne Jan 15 Jan 16 . –156.35 to 26,745.75
Switzerland.......................... 476.26 775.65 783.86 3.21 globalCOAL RB Index™ ....................... 89.94 90.17
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
959.29
3369.65
25688.05
1015.37
3343.81
3013.58
1026.12
2631.21
3045.49
2.85
3.18
2.45
Taiwan ...............................
Thailand .............................
Turkey................................
76.79
152.71
28344.04
312.58
124.13
70.04
315.89
125.45
70.79
4.47
3.19
4.63
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
80.88 81.26
Source: globalCOAL
= +0.96 to 2107.06
Colombia ............................ 4395.05 2945.71 2976.90 2.89 UAE .................................. 314.72 314.70 318.03 4.96 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1204.94
2010.34
238.25
308.91
2256.25
261.22
312.18
2280.13
263.98
6.80
2.44
2.90
UK....................................
USA ..................................
417.28
1100.95
361.97
1100.95
365.80
1112.61
4.58
2.09
OIL $US per bbl
WTI Cushing Spot.............................
Jan 15
51.75
Jan 16
52.03
. –11.45 to 2680.13
World................................. 495.17 556.66 562.56 2.67
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 412.67 516.73 522.20 3.65 World ex Greece .................... 161.81 161.81 163.52 2.67 Nymex Crude Future .......................... 52.16 52.00
Developed EMEA................... 328.56 315.50 318.84 3.76 © FTSE International Limited 2001. All Rights Reserved +25.34 to 9789.15
Developed Europe.................. 199.46 225.97 228.36 3.77 Dated Brent Spot ............................. 59.42 59.85
Dev Europe ex Eurobloc ex UK.... 217.32 258.24 260.98 3.18 Tapis .......................................... 62.62 63.05 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
188.04
208.94
242.22
239.39
244.78
241.93
3.45
3.40
AUSTRALIAN POWER INDICES Jan 16
, +20.27 to 6433.63 +
Developed Eurozone ............... 164.45 202.06 204.20 3.57 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 314.93 326.82 330.28 2.50 Index EPI NPI
Developed ex Japan ............... 302.24 323.27 326.70 2.64 Jan 16 Jan 15 %chng %chng for
Developed ex North America...... 208.64 239.09 241.62 3.40 2019 2019 for yr yr in $A 2018 ................................. 91.99 94.71 –15.94 to 3213.17 +
Developed ex UK ................... 293.47 319.34 322.72 2.49 2019 ................................. 75.46 77.22
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
216.30
287.74
485.19
247.25
307.85
353.85
249.87
311.11
357.60
3.40
2.62
5.10
USA .......................
United Kingdom .........
2495.8
1983.5
2485.0
1993.4
4.7
1.9
2.7
0.9
2020 .................................
2021 .................................
62.76
0.00
64.07
0.00
, +7.16 to 1680.24 +
Canada ................... 1932.3 1924.1 5.5 6.7
India (Sensex)
=
Egypt................................. 5198.19 201.33 203.46 3.52
Japan ..................... 922.3 925.0 3.3 2.0 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 342.03 319.61 323.00 3.79 +7.57 to 36,328.86 +
France .................... 1745.3 1735.8 1.9 -0.5 Electricity Market regions. Source: ASX Energy
Emerging ............................ 659.03 500.11 505.41 3.08
Emerging Asia Pacific .............. 494.74 436.87 441.50 2.78 Germany.................. 877.1 873.8 4.0 1.6
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
624.04
466.46
921.68
428.61
348.08
930.09
433.15
351.76
939.94
4.16
5.55
4.15
Switzerland...............
Australia ..................
New Zealand .............
1180.8
1175.3
137.7
1174.5
1171.6
136.3
5.2
3.0
3.7
2.7
3.0
2.9
, +4.03 to 1581.44 +
Singapore ................ 1686.6 1677.1 5.8 4.4 World (MSCI)
=
Emerging Latin America ........... 1125.67 602.79 609.17 3.16
Eurobloc ............................. 164.37 201.96 204.10 3.57 Hong Kong ............... 16354.2 16307.7 4.9 2.7
Europe ............................... 202.09 225.86 228.25 3.82 INTERNATIONAL - IN US DOLLARS
+2.9 to 1966.5 *
Europe Asia Pacific ................. 227.69 254.39 257.09 3.33 World...................... 1968.8 1963.6 4.5 2.5
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
272.53
242.12
356.85
247.68
360.62
250.31
3.47
4.05
EAFE ......................
Europe ex UK ............
1784.1
1808.1
1785.1
1804.6
3.7
3.4
1.7
1.4 , +0.70 to 186.35 *
Europe ex UK ....................... 189.66 239.21 241.74 3.54 World ex Australia ....... 2005.2 1999.8 4.5 2.5 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
744.34
447.65
289.72
679.71
495.72
308.83
744.34
447.65
312.10
4.98
3.48
2.62
Kokusai Index............
Pacific ....................
1991.7
2556.3
1984.9
2565.2
4.5
4.4
2.5
2.4
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Jan 16, 2019
Aluminium HG .............1,303,150 Nickel........................ 201,378
, +20.5 to 2831.4 *
Germany............................. 351.51 393.91 351.51 3.26 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 135,025 Tin .............................. 1,095 * Indices for January 16, 2019
Greater China ....................... 361.77 367.11 371.00 2.99 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead .......................... 98,825 Zinc.......................... 124,200 + 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

Friday 18 January 2019

Australian Sharemarket Trading data for Thursday, January 17, 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 Spark Infrastructure Last Sale Price $2.36

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

You might also like