Australian Sharemarket: Tables

Tables 1
Tuesday 22 January 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, January 21, 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 3.35 3.28 ABP Abacus Prop Grp .......... 3.33 +3 3723 3.32 3.33 18.25 2.31 3.18 5.48 42.18 7.9 2.48 .825 1.23 1.17 KDR Kidman Res ................. 1.18 -4.5 14355 1.175 1.185 - - - - -2.73 -
1.71 .83 1.30 1.265 AX1 Accent Grp .................. 1.27 +.5 5123 1.265 1.275 6.75 f 1.22 .09 5.31 8.23 15.4 10.00 2.61 4.88 4.13 KGN Kogan Com.................. 4.20 -37 22525 4.19 4.22 13.00 f 1.16 .44 3.10 15.10 27.8
7.07 4.17 4.69 4.595 ABC Adelaide Brighton........... 4.60 +1 8891 4.60 4.61 21.00 f 1.44 1.43 4.57 30.30 15.2 21.73 11.03 12.48 12.20 LLC Lendlease Grp ............. 12.24 -3 9231 12.24 12.25 69.00 1.99 8.70 5.64 137.00 8.9
23.00 5.26 16.97 15.19 APT Afterpay Touch .............. 15.25 -85 47856 15.25 15.26 - - .51 - -4.00 - 9.05 6.50 7.32 7.23 LNK Link Admin Hldg ............ 7.26 +3 5700 7.25 7.26 20.50 f 1.39 -.94 2.82 28.56 25.4
23.96 17.44 21.10 20.85 AGL AGL Energy.................. 20.95 +5 11413 20.94 20.95 117.00 p 2.07 7.81 5.58 242.00 8.7 .875 .385 .58 .555 LNG Liquefied Natural............ .56 -1 5811 .56 .565 - - .11 - -4.40 -
9.40 6.31 7.19 7.09 ALQ ALS........................... 7.14 +5 5234 7.13 7.14 20.00 p 1.48 .20 2.80 29.63 24.1 12.53 5.62 7.36 7.00 LOV Lovisa Hldgs ................ 7.14 +16 2837 7.12 7.15 27.00 f 1.27 .40 3.78 34.24 20.9
30.51 13.79 24.50 23.85 ALU Altium ........................ 23.96 -9 3453 23.94 23.96 27.00 1.45 1.08 1.13 39.05 61.4 2.96 1.48 1.655 1.585 LYC Lynas......................... 1.595 -1 41592 1.59 1.595 - - - - 8.84 18.0
.487 .135 .17 .16 AJM Altura Min.................... .165 - 14279 .165 .17 - - - - -.74 - 1.76 .79 1.00 .97 MLD MACA........................ .98 -1 2566 .98 .985 6.50 f 1.39 1.19 6.63 9.06 10.8
3.20 2.12 2.45 2.37 AWC Alumina ...................... 2.37 -5 65972 2.36 2.37 23.63 f .95 .87 9.97 22.41 10.6 129.87 96.82 119.40 117.68 MQG Macq Grp.................... 117.68 -52 4071 117.67 117.69 535.00 p 1.45 43.07 4.55 776.10 15.2
1.235 .82 .98 .95 AMA AMA Grp..................... .96 -2 2128 .96 .965 2.50 f 1.17 -.06 2.60 2.93 32.8 29.52 21.80 28.44 27.95 MFG Magellan Fin Grp............ 28.07 +10 2323 28.07 28.13 134.50 f .91 2.92 4.79 122.00 23.0
2.25 .70 1.00 .99 AYS Amaysim Au ................. .995 -.5 1003 .995 1.01 -f - -.69 - 1.30 76.5 1.425 .61 .815 .805 MYX Mayne Pharma .............. .815 +1.5 31073 .815 .82 - - .12 - -9.16 -
15.37 12.665 13.51 13.38 AMC Amcor........................ 13.44 +5 20029 13.43 13.44 58.82 1.44 -1.68 4.38 84.70 15.9 18.65 12.86 15.13 14.84 MMS McMillan Shakespr ......... 14.92 +9 1387 14.91 14.92 73.00 f .83 2.01 4.89 60.90 24.5
5.47 2.24 2.68 2.60 AMP AMP.......................... 2.62 -4 43162 2.62 2.63 24.50 p .73 1.30 9.35 18.00 14.6 3.39 2.29 2.67 2.64 MPL Medibank Private ........... 2.66 +2 60736 2.66 2.67 12.70 f 1.28 .54 4.77 16.20 16.4
29.64 21.07 23.41 22.97 ANN Ansell ........................ 22.99 -14 2744 22.98 23.02 60.01 7.59 4.82 2.61 455.67 5.0 4.56 3.03 4.07 3.91 MP1 Megaport .................... 3.92 -7 895 3.92 3.97 - - .60 - -23.00 -
30.39 22.98 26.31 25.99 ANZ ANZ Banking Grp ........... 26.19 +12 33388 26.19 26.20 160.00 f 1.39 18.47 6.11 221.60 11.8 2.47 1.015 1.365 1.34 MSB Mesoblast ................... 1.34 -3 2617 1.34 1.35 - - .07 - -10.26 -
10.29 7.59 9.00 8.85 APA APA Grp...................... 8.89 -6 12006 8.89 8.92 45.50 .51 -.04 5.12 23.30 38.2
16.08 ▲ 7.96 16.08 15.40 APX Appen........................ 15.53 -6 9631 15.52 15.54 7.00 f 2.78 -.08 .45 19.45 79.8 1.16 .365 .46 .445 MLX Metals X...................... .445 +.5 14192 .445 .45 - - .28 - -4.30 -
23.94 14.55 16.18 15.96 ARB ARB .......................... 15.99 +15 1071 15.99 16.00 37.00 f 1.74 3.50 2.31 64.30 24.9 3.73 2.25 2.52 2.46 MTS Metcash ..................... 2.50 +4 24495 2.50 2.51 13.50 f - .46 5.40 -14.70 -
1.635 1.38 1.495 1.43 ALG Ardent Leisure............... 1.455 +4.5 4142 1.45 1.455 - - - - - - 20.70 12.39 16.18 15.94 MIN Mineral Resources.......... 16.02 -4 5525 15.99 16.02 65.00 f 2.24 6.58 4.06 145.30 11.0
2.68 2.12 2.50 2.47 ARF Arena REIT................... 2.50 +1 458 2.49 2.50 13.15 1.85 1.97 5.26 24.33 10.3 2.53 2.005 2.28 2.245 MGR Mirvac Grp................... 2.26 - 57792 2.25 2.26 11.30 2.60 2.31 5.00 29.40 7.7
33.06 20.66 24.44 23.83 ALL Aristocrat Leisure ........... 24.31 +75 25289 24.27 24.31 46.00 f 1.85 -3.39 1.89 85.00 28.6 18.86 12.51 14.88 14.63 MND Monadelphous Grp......... 14.80 +17 1111 14.80 14.81 62.00 f 1.23 4.16 4.19 76.11 19.4
3.72 1.81 1.925 1.875 ARQ ARQ Grp ..................... 1.88 -2 2109 1.875 1.90 7.00 f .39 -.76 3.72 2.75 68.4 1.405 .882 .945 .935 MVF Monash IVF Grp............. .935 -1 1864 .935 .94 6.00 f 1.52 -.38 6.42 9.10 10.3
1.63 .62 .935 .89 AHY Asaleo Care ................. .89 -1 2817 .89 .895 6.00 p - - 6.74 -13.30 - 2.31 1.50 1.795 1.745 MNY Money3 ...................... 1.78 -1.5 806 1.78 1.785 9.50 f 2.10 1.14 5.34 19.91 8.9
68.91 53.40 64.90 64.15 ASX ASX........................... 64.33 +43 2371 64.31 64.35 216.30 f 1.06 7.79 3.36 230.00 28.0 .677 .345 .40 .38 MYR Myer Hldgs .................. .385 -.5 16721 .385 .39 2.00 f - .19 5.19 -59.20 -
7.26 5.18 6.31 6.24 ALX Atlas Arteria ................. 6.28 +2 9141 6.27 6.28 24.00 .29 -.22 3.82 6.96 90.2 3.69 2.72 3.375 3.36 MYO MYOB Grp................... 3.37 - 7805 3.36 3.37 11.50 .84 -.78 3.41 9.65 34.9
7.11 5.71 7.05 6.94 AIA Auckland Intl Airport........ 7.00 +7 767 6.99 7.01 20.14 2.47 4.34 2.88 49.81 14.1 5.19 4.30 4.64 4.60 MYS MyState...................... 4.61 +4 661 4.60 4.61 28.75 f 1.22 2.54 6.24 34.97 13.2
.83 .28 .825 .785 AMI Aurelia Metals ............... .805 +1.5 27999 .80 .81 - - .21 - 15.50 5.2 3.86 2.26 3.05 2.985 NAN Nanosonics................. 3.00 -2 7388 2.99 3.00 - - .26 - 1.92 156.3
4.85 3.90 4.44 4.40 AZJ Aurizon Hldgs ............... 4.42 - 27983 4.41 4.42 27.10 p .89 2.30 6.13 23.99 18.4 30.64 22.52 25.03 24.81 NAB National Aust Bank ......... 24.91 +2 27801 24.90 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
2.904 1.042 1.41 1.345 ASL Ausdrill....................... 1.36 +6 35119 1.355 1.36 5.00 f 3.48 2.14 3.68 17.40 7.8 1.865 1.419 1.745 1.715 NSR Natl Storage REIT........... 1.715 -1.5 12041 1.715 1.725 9.40 .04 1.51 5.48 .33 519.7
1.772 1.505 1.66 1.625 AST AusNet Services ............ 1.65 +1.5 85081 1.645 1.65 9.48 p .79 .83 5.75 7.46 22.1 6.24 2.71 3.26 3.10 NGI Navigator Global ............ 3.17 -7 2666 3.15 3.19 21.34 - 48.42 6.73 -10.89 -
1.445 1.065 1.10 1.09 AAC Aust Agricult Co............. 1.10 +1 1097 1.095 1.10 - - 1.50 - -22.39 - 5.675 ▲ 3.87 5.675 5.60 NVT Navitas....................... 5.61 +1 6014 5.60 5.61 17.40 p - -1.04 3.10 -15.60 -
1.945 1.227 1.487 1.445 API Aust Pharmaceutical ....... 1.485 +4.5 7614 1.48 1.485 7.50 f 1.31 .47 5.05 9.80 15.2 2.01 .66 1.99 1.89 NEA Nearmap..................... 1.93 -4 12738 1.93 1.95 - - - - -2.84 -
2.13 1.55 2.11 2.06 ASB Austal ........................ 2.09 +2 5207 2.09 2.10 5.00 2.26 1.52 2.39 11.30 18.5 9.99 5.61 8.07 7.93 NWL Netwealth Grp............... 7.97 -3 1346 7.96 7.97 -f - .28 - 8.96 89.0
3.87 1.39 1.61 1.542 AHG Automotive Hldgs........... 1.555 - 10765 1.55 1.555 16.30 f .60 .72 10.48 9.80 15.9 1.475 .62 .71 .665 NCZ NEW Century Res........... .665 -2.5 19142 .665 .69 - - - - -32.32 -
2.33 1.905 2.12 2.08 AVN Aventus Grp ................. 2.10 +2 1100 2.09 2.10 16.37 1.68 2.38 7.80 27.50 7.6 4.04 1.935 3.84 3.79 NHC New Hope Corp............. 3.80 +3 4414 3.79 3.80 8.00 f 2.25 2.20 2.11 18.00 21.1
2.77 1.50 1.585 1.555 AOG Aveo Grp..................... 1.565 -.5 12002 1.56 1.565 9.00 7.03 3.92 5.75 63.30 2.5 23.94 18.575 23.41 23.10 NCM Newcrest Min ............... 23.21 -40 26198 23.20 23.23 24.73 f 1.44 13.07 1.07 35.58 65.2
13.00 9.10 10.52 10.40 BOQ Bank of Qld ................. 10.46 +13 10339 10.46 10.47 76.00 f 1.13 7.50 7.27 85.50 12.2 22.62 15.98 17.88 17.56 NWS News Corp .................. 17.69 +19 548 17.68 17.69 18.99 - 6.01 1.07 -351.78 -
7.85 5.42 6.19 5.99 BAP Bapcor ....................... 6.00 -11 10045 5.99 6.01 15.50 f 2.19 -.19 2.58 33.90 17.7 8.19 5.46 6.79 6.63 NXT NEXTDC ..................... 6.68 +9 11824 6.67 6.68 - - 2.57 - 2.25 296.9
2.26 1.15 1.755 1.672 BPT Beach Energy ............... 1.70 -1.5 85922 1.695 1.70 2.00 f 4.58 .81 1.18 9.16 18.6 7.20 4.64 5.36 5.23 NHF NIB Hldgs.................... 5.26 +2 5918 5.25 5.26 20.00 f 1.47 .53 3.80 29.40 17.9
8.15 4.71 5.17 4.99 BGA Bega Cheese ................ 5.10 +10 6958 5.09 5.10 11.00 f 1.42 1.19 2.16 15.60 32.7 7.34 4.80 5.05 4.95 NCK Nick Scali .................... 5.02 +7 234 5.00 5.02 40.00 f 1.26 1.00 7.97 50.60 9.9
23.07 6.71 7.67 7.50 BAL Bellamys Aust ............... 7.54 - 8464 7.53 7.54 -f - 1.48 - 39.20 19.2 2.665 1.305 1.635 1.60 NEC Nine Entertainment ......... 1.61 -.5 47607 1.605 1.615 10.00 f 2.40 .23 6.21 24.00 6.7
11.985 9.75 11.30 11.145 BEN Bendigo&Adelaide Bk ...... 11.24 +18 9863 11.23 11.24 70.00 f 1.28 8.16 6.23 89.90 12.5 9.80 5.57 9.38 9.20 NST Northern Star................ 9.26 -21 21018 9.25 9.26 9.50 f 3.38 1.31 1.03 32.10 28.8
35.68 28.13 33.40 33.20 BHP BHP Grp ..................... 33.20 +9 80366 33.20 33.21 159.13 f .59 15.22 4.79 94.17 35.3 2.17 1.16 1.805 1.74 NWH NRW Hldgs .................. 1.77 +3 4856 1.77 1.78 2.00 f 5.80 .57 1.13 11.60 15.3
3.27 1.715 2.21 2.16 BIN Bingo Ind .................... 2.17 - 9750 2.16 2.17 -f - .38 - 10.00 21.7 9.445 5.31 6.49 6.375 NUF Nufarm....................... 6.45 +5 6523 6.44 6.45 11.00 - .86 1.71 -5.02 -
166.76 116.01 130.38 127.50 BKL Blackmores.................. 129.80 +271 301 129.51 130.00 305.00 f 1.33 6.46 2.35 406.40 31.9
14.35 .70 .79 .75 BLA Blue Sky Alt Invest .......... .76 +1 2272 .76 .78 -f - 1.97 - -99.18 - 5.28 3.09 4.79 4.62 OGC OceanaGold Corp ......... 4.73 -18 3254 4.72 4.73 2.98 14.04 - .63 41.84 11.3
19.00 10.56 12.59 12.16 BSL BlueScope Steel ............ 12.28 -19 20644 12.26 12.28 14.00 20.13 7.90 1.14 281.78 4.4 2.47 1.305 1.685 1.662 OFX OFX Grp ..................... 1.665 -.5 934 1.665 1.67 5.64 f 1.46 .25 3.39 8.23 20.2
8.22 4.66 5.29 5.20 BLD Boral ......................... 5.23 +4 24097 5.22 5.24 26.50 p 1.42 1.99 5.07 37.62 13.9 9.265 6.70 7.81 7.72 OSH Oil Search.................... 7.80 +8 22317 7.79 7.80 9.83 2.18 3.07 1.26 21.44 36.4
11.75 8.58 10.71 10.63 BXB Brambles .................... 10.67 +7 29732 10.67 10.68 29.00 p 2.19 1.82 2.72 63.59 16.8 1.70 .95 1.35 1.325 OMH OM Hldgs.................... 1.325 -1.5 1191 1.30 1.345 3.00 8.95 .55 2.26 26.86 4.9
4.76 1.882 4.24 4.15 BVS Bravura Solution ............ 4.17 -5 6127 4.16 4.17 - - -.01 - 13.00 32.1 5.48 3.36 3.70 3.64 OML oOh! Media .................. 3.65 -3 4761 3.64 3.65 14.00 f 1.54 -.02 3.84 21.53 17.0
14.175 10.13 10.85 10.63 BRG Breville Grp .................. 10.74 +16 1088 10.73 10.74 33.00 p 1.36 1.31 3.07 45.00 23.9 20.36 16.02 17.515 17.45 ORI Orica ......................... 17.47 -4 3382 17.47 17.49 51.50 - 3.18 2.95 -12.70 -
17.69 13.96 16.44 16.21 BKW Brickworks .................. 16.37 +5 947 16.37 16.39 54.00 f 2.18 .12 3.30 117.50 13.9 10.27 6.03 7.31 7.21 ORG Origin Energy................ 7.24 +4 30365 7.23 7.24 - - 3.68 - 12.40 58.4
3.76 2.87 3.72 3.68 BWP BWP Tr ....................... 3.70 +1 5195 3.69 3.70 17.96 1.59 2.85 4.85 28.50 13.0 7.44 2.91 3.49 3.38 ORE Orocobre .................... 3.42 +2 7132 3.41 3.42 - - 2.61 - 1.12 305.4
7.95 1.345 1.592 1.50 BWX BWX.......................... 1.57 +4 7180 1.555 1.575 7.45 f 2.28 .06 4.75 17.00 9.2 3.72 2.92 3.27 3.23 ORA Orora ......................... 3.26 +2 11191 3.25 3.26 12.50 p 1.42 .94 3.83 17.70 18.4
37.02 24.50 27.14 26.46 CTX Caltex Aust ................. 26.86 +58 5629 26.86 26.89 118.00 f 2.40 10.72 4.39 282.70 9.5 10.70 8.08 9.46 9.28 OZL OZ Min ....................... 9.37 +14 11473 9.36 9.37 22.00 f 4.23 8.94 2.35 93.10 10.1
1.475 .905 1.01 .947 CDD Cardno....................... 1.01 +5 727 .94 1.01 -f - .47 - -2.97 - 5.95 3.05 3.88 3.72 PGH Pact Grp Hldgs............. 3.87 +25 10266 3.86 3.87 23.00 p 1.02 - 5.94 23.40 16.5
16.45 10.56 12.36 12.08 CAR Carsales.com ............... 12.28 +28 10581 12.26 12.28 44.20 f 1.73 -1.33 3.60 76.30 16.1 11.435 7.37 7.91 7.75 PDL Pendal Grp .................. 7.82 +7 5459 7.81 7.83 52.00 p 1.31 1.24 6.65 68.30 11.4
6.64 4.52 4.65 4.62 CWP Cedar Woods Prop ......... 4.65 +2 329 4.64 4.65 30.00 f 1.80 4.44 6.45 53.90 8.6 55.10 29.70 33.98 32.64 PPT Perpetual .................... 33.15 -20 1330 33.14 33.17 275.00 f 1.11 6.68 8.30 305.00 10.9
2.993 2.385 2.79 2.77 CIP Centuria Ind REIT ........... 2.79 - 769 2.78 2.79 18.90 2.15 2.56 6.77 40.60 6.9 .51 .327 .395 .382 PRU Perseus Min ................. .39 -.5 33711 .39 .395 - - .88 - -2.50 -
2.559 2.194 2.375 2.35 CMA Centuria Metropol .......... 2.37 -1 1695 2.36 2.37 17.93 2.09 2.49 7.57 37.40 6.3 1.125 .57 .725 .697 PLS Pilbara Min .................. .705 -.5 46400 .70 .705 - - - - -1.19 -
14.07 9.00 9.33 9.05 CGF Challenger................... 9.26 +3 20820 9.25 9.26 35.50 f 1.52 4.81 3.83 54.00 17.1 8.60 4.02 5.21 4.88 PNI Pinnacle Invest.............. 5.10 +18 4874 5.07 5.10 11.60 f 1.25 .60 2.27 14.50 35.2
3.19 2.56 3.12 3.05 CQE Charter Hall Edu Tr.......... 3.05 -3 734 3.04 3.06 15.55 2.61 2.78 5.10 40.51 7.5 8.72 4.44 4.85 4.68 PTM Platinum Asset .............. 4.70 -2 7559 4.70 4.71 32.00 f 1.01 .70 6.81 32.36 14.5
7.78 5.43 7.64 7.53 CHC Charter Hall Grp............. 7.59 +8 8055 7.58 7.59 32.70 p 1.64 3.82 4.31 53.70 14.1 .64 .445 .615 .602 PNV Polynovo..................... .615 +1 2638 .61 .615 - - .04 - -.95 -
4.725 3.61 4.56 4.50 CQR Charter Hall Retail .......... 4.51 -3 4098 4.51 4.52 28.48 1.27 4.22 6.31 36.22 12.5 1.185 .545 .737 .725 PPS Praemium.................... .725 -.5 10848 .725 .73 - - .04 - .35 207.1
4.73 3.41 4.66 4.55 CNU Chorus ....................... 4.63 +8 2349 4.61 4.63 20.32 .90 1.63 4.39 18.34 25.2 20.16 13.27 14.80 14.57 PMV Premier Invest............... 14.64 +24 1192 14.64 14.66 62.00 f .85 3.28 4.23 52.97 27.6
4.498 3.682 4.38 4.33 CLW Charter Hall Long W ........ 4.37 +2 2338 4.37 4.38 - - 4.05 - 37.69 11.6 13.86 6.85 13.83 12.48 PME Pro Medicus................. 12.86 -72 1746 12.70 12.91 6.00 f 2.07 .30 .47 12.40 103.7
51.67 39.575 45.87 44.63 CIM Cimic Grp.................... 44.72 -5 1308 44.72 44.75 145.00 f 1.58 3.11 3.24 228.80 19.5 1.19 .905 1.16 1.155 PLG Propertylink Grp ............ 1.16 - 16517 1.155 1.16 7.30 2.82 1.04 6.29 20.61 5.6
3.05 1.26 1.315 1.28 CL1 Class ......................... 1.28 -3.5 1111 1.275 1.305 5.00 f 1.48 .19 3.91 7.39 17.3 6.92 5.00 6.18 6.07 QAN Qantas Airways ............ 6.08 -7 31141 6.08 6.10 17.00 f 3.29 2.23 2.80 56.00 10.9
1.52 .365 .47 .45 CLQ Clean TeQ Hldgs ............ .47 -.5 7871 .46 .47 - - .33 - -2.57 - 11.80 9.28 11.22 11.04 QBE QBE Insurance Grp ......... 11.04 +8 23375 11.04 11.05 26.00 p - 5.82 2.36 -114.14 -
2.08 1.352 1.882 1.84 CWY Cleanaway Waste........... 1.85 - 18783 1.845 1.85 2.50 f 2.24 .10 1.35 5.60 33.0 2.89 2.15 2.70 2.63 QUB Qube Hldgs.................. 2.69 +6 23242 2.68 2.69 5.50 f 2.27 1.19 2.04 12.50 21.5
24.10 7.90 22.155 21.65 CUV Clinuvel Pharmac ........... 21.78 -37 528 21.76 21.78 2.00 13.85 .82 .09 27.70 78.6 69.53 51.89 58.415 57.82 RHC Ramsay Health Care ...... 58.07 +26 1574 58.05 58.18 144.00 f 1.30 1.08 2.48 186.70 31.1
10.50 7.98 8.32 8.22 CCL Coca-Cola Amatil........... 8.29 +4 9969 8.28 8.29 47.00 p 1.34 .47 5.67 63.10 13.1 94.12 69.23 78.44 77.37 REA REA Grp ..................... 77.37 +7 1106 77.36 77.37 109.00 f 1.76 -.01 1.41 191.90 40.3
221.44 155.22 189.99 188.67 COH Cochlear ..................... 188.80 -39 798 188.77 188.84 300.00 f 1.42 4.61 1.59 427.30 44.2 4.20 2.31 2.78 2.70 REG Regis Healthcare............ 2.71 -4 1760 2.70 2.71 17.93 f 1.00 -.99 6.62 17.93 15.1
13.37 11.26 12.695 12.45 COL Coles Grp.................... 12.66 +34 30980 12.65 12.67 - - - - - - 5.30 3.65 4.81 4.70 RRL Regis Res.................... 4.79 -11 14163 4.78 4.79 16.00 f 2.16 .61 3.34 34.60 13.8
7.35 4.95 6.40 6.16 CKF Collins Foods................ 6.16 -8 1205 6.16 6.18 18.00 f 1.97 -.88 2.92 35.45 17.4
81.18 65.23 73.55 72.93 CBA C’wlth Bank of Aust......... 73.05 -18 14123 73.05 73.10 431.00 f 1.24 33.10 5.90 534.31 13.7 6.38 3.792 4.49 4.31 RWC Reliance Worldwide ........ 4.46 +9 43914 4.44 4.46 6.50 f 1.89 .13 1.46 12.30 36.3
20.80 15.71 18.21 17.80 CPU Computershare ............. 17.86 -35 8605 17.85 17.88 40.00 f 1.87 -2.91 2.24 74.64 23.9 16.44 ▲ 11.43 16.44 16.33 RMD ResMed Inc.................. 16.33 - 8293 16.33 16.34 13.53 2.21 - .83 29.91 54.6
.505 .292 .46 .44 COE Cooper Energy .............. .455 +1 32041 .455 .46 - - .28 - 1.80 25.3 1.44 .91 1.145 1.12 RSG Resolute Min ................ 1.14 -1 37733 1.135 1.14 2.00 4.42 .96 1.75 8.85 12.9
33.87 19.20 24.27 23.66 CTD Corporate Travel ............ 23.96 +19 1599 23.89 23.96 36.00 p 2.01 3.33 1.50 72.40 33.1 1.57 1.245 1.445 1.385 RIC Ridley ........................ 1.44 +1 2506 1.365 1.45 4.25 f 1.34 .59 2.95 5.70 25.3
9.04 4.40 5.17 5.04 CGC Costa Grp.................... 5.07 +2 24200 5.06 5.07 13.50 f 2.67 .70 2.66 36.04 14.1 87.09 69.41 81.28 80.01 RIO Rio Tinto ..................... 80.51 -14 8878 80.49 80.53 399.37 f 1.83 30.06 4.96 729.92 11.0
23.99 14.58 21.70 21.33 CCP Credit Corp Grp ............. 21.42 +26 1280 21.40 21.42 67.00 f 2.02 5.99 3.13 135.10 15.9 2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.22 +2 1064 2.21 2.22 10.23 1.38 1.06 4.61 14.13 15.7
1.152 .934 1.035 1.005 CMW Cromwell Prop .............. 1.015 +1 28101 1.015 1.02 7.79 1.40 .96 7.67 10.88 9.3 10.04 6.07 7.21 6.94 SFR Sandfire Res................ 7.02 -4 8072 7.02 7.03 27.00 f 2.88 3.36 3.85 77.85 9.0
14.59 11.43 12.12 11.97 CWN Crown Resorts .............. 12.06 +18 5894 12.06 12.07 60.00 p 1.35 5.26 4.98 81.16 14.9 7.48 4.735 6.19 6.10 STO Santos ....................... 6.10 +4 31680 6.09 6.10 4.76 f 3.43 - .78 16.31 37.4
232.69 138.92 197.64 195.31 CSL CSL .......................... 195.78 -41 3602 195.74 196.03 228.31 2.26 6.81 1.17 517.12 37.9 3.23 1.385 2.95 2.77 SAR Saracen Min ................. 2.94 - 59624 2.93 2.95 - - .47 - 9.29 31.6
5.905 2.62 3.06 2.985 CSR CSR .......................... 3.02 +7 29249 3.01 3.02 26.50 f .72 2.15 8.77 19.20 15.7 2.74 2.155 2.57 2.53 SCP SCA Prop Grp ............... 2.54 - 18337 2.54 2.55 14.35 1.64 2.30 5.65 23.50 10.8
6.36 3.10 3.54 3.475 CYB CYBG ........................ 3.49 +10 23378 3.48 3.49 5.47 - 4.75 1.57 -35.69 - 4.535 3.70 4.10 4.04 SCG Scentre Grp ................. 4.05 -1 80690 4.04 4.05 21.95 3.66 4.41 5.42 80.36 5.0
3.20 1.955 2.38 2.31 DCN Dacian Gold ................ 2.32 -7 4304 2.31 2.33 - - - - -2.60 - 4.50 3.69 4.17 4.08 SLK SEALINK Travel Grp ........ 4.13 +3 598 4.08 4.19 14.50 f 1.33 1.01 3.51 19.30 21.4
11.46 8.985 11.16 11.03 DXS DEXUS....................... 11.11 -1 23691 11.10 11.13 51.30 3.31 9.64 4.62 169.95 6.5 22.94 16.27 17.75 17.39 SEK Seek.......................... 17.62 +19 12501 17.62 17.66 46.00 f .33 -2.61 2.61 15.20 115.9
3.64 2.13 2.34 2.265 DHG Domain Hldgs Aus .......... 2.27 - 3381 2.27 2.28 -p - -.35 - -1.55 - 7.49 4.45 6.41 6.17 SHV Select Harvests ............. 6.26 -14 726 6.25 6.26 12.00 f 1.93 3.34 1.92 23.20 27.0
57.80 38.10 44.23 43.52 DMP Domino’s Pizza.............. 43.73 -4 773 43.71 43.73 107.80 p 1.29 -5.70 2.47 139.40 31.4 .535 .262 .345 .33 SXY Senex Energy ............... .345 +1 23052 .34 .345 - - .24 - -6.50 -
7.98 5.955 7.325 7.24 DOW Downer EDI.................. 7.25 +2 11289 7.24 7.26 27.00 p .45 .26 3.72 12.09 60.0 5.84 2.55 3.12 3.02 SRV Servcorp..................... 3.06 - 564 3.02 3.13 26.00 p .38 2.43 8.50 10.00 30.6
8.20 6.31 6.84 6.75 DLX DuluxGroup ................. 6.78 +6 4492 6.77 6.78 28.00 f 1.41 .54 4.13 39.40 17.2 1.955 1.115 1.905 1.87 SSM Service Stream.............. 1.88 +1 8938 1.87 1.88 7.50 f 1.51 .16 3.99 11.29 16.7
4.00 1.657 2.54 2.495 ECX Eclipx Grp................... 2.54 +5 5728 2.53 2.54 16.00 f 1.24 .33 6.30 19.80 12.8 23.875 13.17 16.00 15.86 SVW Seven Grp ................... 15.88 +11 2729 15.87 15.88 42.00 f 3.21 - 2.64 135.02 11.8
9.47 6.16 6.99 6.82 ELD Elders ........................ 6.84 -8 2866 6.83 6.84 18.00 f 3.44 .86 2.63 62.00 11.0 1.11 .47 .557 .54 SWM Seven West Media .......... .545 -.5 23882 .54 .545 -f - - - 8.90 6.1
4.05 1.86 2.645 2.51 EHL Emeco ....................... 2.55 +6 9262 2.55 2.56 - - .50 - 4.30 59.3 4.40 2.69 2.94 2.85 SGF SG Fleet Grp................. 2.92 +7 750 2.88 2.92 18.73 f 1.41 -.66 6.41 26.38 11.1
1.96 1.055 1.455 1.42 EML EML Payments.............. 1.445 -.5 886 1.43 1.445 - - .26 - .90 160.6 .985 .405 .60 .585 SIG Sigma Health................ .585 -1 13695 .585 .59 4.00 f 1.05 .35 6.84 4.20 13.9
1.855 1.255 1.66 1.61 EPW ERM Power.................. 1.63 +1 1508 1.61 1.65 7.50 f - .58 4.60 -32.86 - 17.94 8.95 ▼ 9.84 8.95 SGM Sims Metal Mgmt ........... 9.19 -176 72524 9.18 9.20 53.00 f 1.91 9.82 5.77 101.10 9.1
3.70 2.03 2.17 2.10 EHE Estia Health.................. 2.14 +1 5741 2.13 2.14 15.80 f 1.00 -.64 7.38 15.80 13.5 3.97 3.21 3.45 3.41 SKC SkyCity Entertain ........... 3.41 -1 2849 3.41 3.42 18.47 1.26 .44 5.42 23.20 14.7
3.92 2.605 3.88 3.80 EVN Evolution Min................ 3.81 -9 48591 3.81 3.82 7.50 f 2.08 1.35 1.97 15.57 24.5 13.35 8.39 9.90 9.71 SIQ Smartgrp .................... 9.82 +4 3745 9.81 9.82 39.00 f 1.12 -.31 3.97 43.67 22.5
.14 .06 .063 .061 FAR FAR .......................... .062 +.2 69363 .061 .062 - - - - -.59 - 27.00 21.26 22.79 22.58 SHL Sonic Healthcare............ 22.67 -2 5404 22.67 22.69 81.00 p 1.39 3.39 3.57 112.60 20.1
15.07 11.18 13.24 13.06 FPH Fisher & Paykel Hlth ........ 13.11 -2 2222 13.10 13.11 20.72 1.63 1.10 1.58 33.79 38.8 31.87 16.38 26.45 25.92 SOL Soul Pattinson WH.......... 26.37 +20 1864 26.34 26.37 56.00 f 1.99 13.46 2.12 111.47 23.7
6.996 4.255 4.81 4.76 FBU Fletcher Bld.................. 4.77 +4 4058 4.77 4.78 - - 2.61 - -23.39 - 4.28 3.00 3.46 3.37 S32 South32...................... 3.39 -2 101466 3.39 3.40 14.16 f 2.47 2.77 4.18 34.91 9.7
2.34 1.255 1.465 1.37 FXL FlexiGroup................... 1.455 +9.5 7471 1.455 1.46 7.70 f - .78 5.29 -2.80 - 2.50 2.125 2.38 2.32 SKI Spark Infrastructure ........ 2.35 -1 34536 2.35 2.36 15.62 .37 1.87 6.65 5.82 40.4
70.53 41.19 45.65 44.47 FLT Flight Centre Travel ......... 45.07 +97 3610 45.07 45.12 167.00 f 1.56 9.32 3.71 260.50 17.3 4.14 3.10 3.83 3.785 SPK Spark New Zealand......... 3.80 -1 6921 3.79 3.80 19.47 .99 .17 5.12 19.26 19.7
5.46 3.515 4.77 4.685 FMG Fortescue Metals Grp ...... 4.75 +12 153694 4.74 4.75 23.00 f 1.66 4.22 4.84 38.15 12.5 6.83 2.73 3.06 2.95 SDA SpeedCast Intl .............. 2.96 - 14860 2.96 2.97 7.20 f .89 -1.83 2.43 6.40 46.3
7.00 4.33 5.20 5.05 FNP Freedom Food .............. 5.05 -1 1231 5.05 5.08 5.00 p 1.20 1.72 .99 5.98 84.4 5.28 3.27 4.72 4.57 SBM St Barbara ................... 4.66 -14 26901 4.65 4.66 12.00 f 3.69 1.29 2.58 44.26 10.5
3.47 1.88 2.945 2.91 GEM G8 Education............... 2.92 +2 13824 2.92 2.93 20.50 f .81 -.54 7.02 16.64 17.5 1.67 .87 1.17 1.122 SPL Starpharma.................. 1.145 -2 2707 1.14 1.145 - - .14 - -2.78 -
3.66 2.02 2.30 2.24 GXY Galaxy Res .................. 2.27 +2 18637 2.26 2.27 - - .50 - 6.13 37.0 3.14 2.33 2.725 2.655 SDF Steadfast Grp ............... 2.66 -3 15968 2.66 2.67 7.50 f 1.32 .15 2.82 9.87 27.0
1.38 1.115 1.36 1.34 GDI GDI Prop Grp................ 1.35 +2.5 2187 1.34 1.35 7.75 1.79 1.18 5.74 13.88 9.7 1.425 .96 1.015 .99 SXL Sthn Cross Media........... .995 -1.5 21138 .99 .995 7.75 f .02 - 7.79 .19 523.7
2.99 2.05 2.30 2.24 GMA Genworth Mortg Ins ........ 2.25 +5 5116 2.25 2.26 20.00 f 1.06 3.93 8.89 21.20 10.6
.85 .59 .70 .68 GOR Gold Road Res .............. .685 -1 13619 .685 .69 - - - - -.63 - 4.36 3.44 3.75 3.70 SGP Stockland.................... 3.71 +1 31496 3.70 3.71 27.00 1.57 4.18 7.28 42.30 8.8
11.83 ▲ 7.57 11.83 11.63 GMG Goodman Grp............... 11.63 -7 20688 11.63 11.66 29.25 2.09 4.64 2.52 61.10 19.0 15.96 12.12 13.11 12.96 SUN Suncorp Grp................. 13.05 +15 18800 13.04 13.07 73.00 f 1.13 6.39 5.59 82.17 15.9
5.745 4.59 5.55 5.46 GPT GPT Grp ..................... 5.50 - 20988 5.50 5.51 25.46 2.71 5.31 4.63 69.00 8.0 1.05 .29 .47 .442 SEA Sundance Energy ........... .465 +3.5 35031 .46 .465 - - - - -45.50 -
9.80 7.17 9.10 9.04 GNC GrainCorp ................... 9.06 +3 6963 9.05 9.06 16.00 f 1.93 6.46 1.77 30.80 29.4 10.44 6.35 7.00 6.76 SUL Super Retail Grp ............ 6.90 +19 5262 6.90 6.92 49.00 f 1.33 -.08 7.10 65.00 10.6
6.49 3.575 5.52 5.47 GXL Greencross .................. 5.52 +2 4335 5.51 5.52 15.50 f 1.13 -.76 2.81 17.52 31.5 2.60 1.40 1.50 1.46 SLC Superloop ................... 1.46 -2 786 1.46 1.47 -f - .48 - 3.19 45.8
3.92 3.08 3.69 3.64 GOZ Growthpoint Prop........... 3.66 -2 2473 3.66 3.67 22.60 2.37 3.19 6.17 53.50 6.8 7.62 6.24 6.45 6.37 SYD Sydney Airport .............. 6.43 +2 71810 6.42 6.43 37.50 .42 3.12 5.83 15.84 40.6
15.55 11.09 12.21 11.82 GUD GUD Hldgs .................. 11.85 -22 2416 11.84 11.85 52.00 f 2.27 .35 4.39 118.20 10.0 4.52 1.36 2.01 1.915 SYR Syrah Res.................... 1.93 -4 13043 1.925 1.93 - - - - -6.22 -
3.94 2.49 2.90 2.85 GWA GWA Grp .................... 2.87 +3 4842 2.86 2.87 18.00 f 1.14 .18 6.27 20.60 13.9 5.25 4.09 4.735 4.655 TAH Tabcorp Hldgs ............. 4.71 +8 33351 4.70 4.71 21.00 f .09 -2.12 4.46 1.90 247.9
4.80 2.89 3.46 3.40 HSN Hansen Tech................ 3.40 -4 808 3.40 3.43 6.00 f 2.47 -.01 1.76 14.80 23.0 4.67 3.44 4.53 4.49 TGR Tassal Grp ................... 4.52 +3 4523 4.51 4.52 16.00 f 2.07 2.75 3.54 33.13 13.6
4.542 2.99 3.27 3.22 HVN Harvey Norman ............. 3.23 -2 12389 3.23 3.24 30.00 f 1.12 .03 9.29 33.71 9.6 6.85 ▲ 4.11 6.85 6.61 TNE Technology One............. 6.70 +5 13505 6.69 6.70 9.02 p 1.79 .43 1.35 16.14 41.5
3.956 2.19 2.76 2.70 HLS Healius....................... 2.73 +3 19977 2.73 2.74 10.60 f .16 -1.41 3.88 1.70 160.6 3.69 2.60 2.94 2.91 TLS Telstra Corp ................. 2.93 +1 90307 2.92 2.93 15.00 f 2.00 .49 5.12 30.00 9.8
2.59 1.71 2.41 2.38 HSO Healthscope................. 2.39 - 114286 2.39 2.40 6.70 .78 .34 2.80 5.20 46.0 13.78 7.70 11.89 11.70 A2M The A2 Milk Company ...... 11.75 - 23704 11.74 11.75 - - .67 - 24.76 47.5
3.34 2.74 3.14 3.11 HPI Hotel Prop Inv ............... 3.13 +1 3653 3.12 3.13 19.60 1.69 2.79 6.26 33.15 9.4 6.395 4.25 4.36 4.29 SGR The Star Entertain........... 4.35 +9 32605 4.34 4.35 20.50 f .85 2.10 4.71 17.50 24.9
2.326 1.145 1.66 1.63 HT1 HT&E ......................... 1.64 - 2360 1.635 1.645 7.00 f - .42 4.27 -34.49 - 9.65 5.03 7.32 6.86 TPM TPG Telecom ................ 7.20 +33 28665 7.19 7.20 4.00 f 10.70 -1.21 .56 42.80 16.8
15.40 9.18 13.45 12.95 HUB HUB24 ....................... 13.08 +13 2026 13.02 13.14 - - .42 - 12.27 106.6 6.11 3.92 5.97 5.92 TME Trade Me Grp................ 5.92 -3 5171 5.92 5.93 18.06 1.24 -.17 3.05 22.32 26.5
11.75 ▲ 5.65 11.75 11.39 IEL IDP Education.............. 11.44 +12 6602 11.43 11.45 15.00 p 1.37 -.15 1.31 20.59 55.6 12.216 10.62 11.935 11.82 TCL Transurban Grp ............. 11.89 +3 25649 11.88 11.89 57.00 p .40 2.83 4.79 22.70 52.4
12.20 7.02 7.92 7.55 ILU Iluka Res ..................... 7.61 -12 13059 7.60 7.61 35.00 f .24 1.80 4.60 8.50 89.5 20.20 13.38 15.61 15.17 TWE Treasury Wine ............... 15.50 +16 21419 15.50 15.51 32.00 f 1.55 3.29 2.06 49.70 31.2
1.40 .925 1.12 1.04 IMD Imdex ........................ 1.075 +3.5 862 1.065 1.08 -f - .34 - 5.73 18.8 15.17 10.65 11.935 11.84 URW Unibail Rodamco Wfld.... 11.84 +23 5972 11.84 11.86 - - - - 47.66 24.8
3.33 2.23 2.92 2.83 IMF IMF Bentham................ 2.83 -2 869 2.83 2.85 3.00 f - .27 1.06 -6.40 - 2.835 2.36 2.66 2.61 VCX Vicinity Centres ............ 2.62 - 86303 2.62 2.63 16.15 1.94 2.97 6.16 31.31 8.4
4.28 3.175 3.55 3.47 IPL Incitec Pivot ................. 3.51 -2 39590 3.51 3.52 10.70 p 1.17 1.04 3.05 12.50 28.1 2.74 1.55 1.845 1.80 VLW Villa World ................... 1.84 +4 1071 1.825 1.84 18.50 f 1.86 2.44 10.05 34.40 5.3
5.735 3.56 4.175 4.06 IGO Independence Grp.......... 4.13 +12 13712 4.12 4.13 3.00 f 2.99 3.03 .73 8.98 46.0 3.987 1.73 3.02 2.95 VRL Village Roadshow........... 2.95 -1 4987 2.95 2.96 -f - .80 - .14 2107.1
2.80 2.45 2.71 2.70 IDR Industria REIT ............... 2.70 -1 431 2.70 2.71 16.80 1.76 2.70 6.22 29.56 9.1 5.93 4.21 4.39 4.28 VRT Virtus Health................. 4.33 +2 1141 4.33 4.36 26.00 f 1.47 -2.26 6.00 38.26 11.3
.75 .41 .455 .44 IFN Infigen Energy ............... .445 - 5237 .445 .45 - - .48 - 4.80 9.3 2.51 1.66 1.86 1.81 VEA Viva Energy Grp ............. 1.825 -.5 13876 1.825 1.83 - - - - - -
1.39 .765 1.18 1.15 IFM Infomedia.................... 1.18 +3 4383 1.15 1.18 1.70 f 2.45 .03 1.44 4.16 28.4 2.31 1.94 2.235 2.21 VVR Viva Energy Reit............. 2.22 +1 7124 2.21 2.22 13.20 1.87 2.20 5.95 24.69 9.0
3.22 2.60 2.97 2.90 INA Ingenia Grp .................. 2.95 -2 1897 2.94 2.96 10.75 1.53 2.57 3.64 16.50 17.9 3.62 2.11 3.26 3.16 VOC Vocus Grp ................... 3.21 +4 20113 3.21 3.22 -f - .39 - 9.81 32.7
4.48 3.061 4.40 4.22 ING Inghams Grp ................ 4.25 - 9647 4.25 4.26 -f - .70 - 30.81 13.8 4.89 2.82 3.05 2.98 WGN Wagners Hld Co............ 2.98 +5 622 2.98 3.01 -f - .37 - 17.10 17.4
8.651 6.53 7.31 7.22 IAG Insurance Aust Grp ......... 7.27 +8 21443 7.27 7.28 33.86 f 1.18 1.46 4.66 39.91 18.2 17.735 9.199 12.43 12.04 WEB Webjet ....................... 12.04 -15 3798 12.03 12.05 20.00 f 1.80 1.18 1.66 36.02 33.4
4.12 1.48 2.65 2.53 IRI Integrated Research........ 2.65 +16 11900 2.60 2.65 6.50 f 1.72 .21 2.45 11.19 23.7 2.06 1.33 1.54 1.50 WBA Webster...................... 1.50 -6 1723 1.49 1.50 3.00 f 2.53 .86 2.00 7.60 19.7
15.88 10.10 11.65 11.48 IVC InvoCare ..................... 11.57 +12 1485 11.56 11.57 45.00 f 1.55 .43 3.89 69.90 16.6
.525 .145 .19 .175 INR ioneer ........................ .18 +.5 9605 .175 .185 - - - - -.21 - 37.694 28.779 32.87 32.55 WES Wesfarmers.................. 32.73 +23 12577 32.73 32.77 223.00 f .47 4.33 6.81 105.84 30.9
11.205 4.195 5.75 5.50 IFL IOOF Hldgs .................. 5.67 +15 14642 5.66 5.67 54.00 f .49 1.60 9.52 26.40 21.5 3.93 1.835 2.26 2.205 WSA Western Areas............... 2.22 +4 11881 2.22 2.23 2.00 f 2.17 1.83 .90 4.34 51.2
6.13 3.22 5.64 5.51 IPH IPH ........................... 5.61 +11 2203 5.60 5.61 22.50 p .92 .09 4.01 20.79 27.0 1.855 .80 .95 .915 WGX Westgold Res ............... .925 -1 4160 .925 .93 - - 1.12 - -.34 -
14.20 9.17 11.44 11.17 IRE IRESS ........................ 11.30 -5 1477 11.28 11.30 44.00 p .83 -.88 3.89 36.64 30.8 31.72 23.30 26.32 26.095 WBC Westpac Banking ........... 26.20 +5 26904 26.20 26.22 188.00 f 1.26 15.39 7.18 237.50 11.0
2.35 1.955 2.22 2.19 IGL IVE Grp....................... 2.20 - 2373 2.20 2.21 15.50 f 1.16 .20 7.05 18.00 12.2 5.95 4.04 4.84 4.74 WHC Whitehaven Coal............ 4.75 -8 44540 4.75 4.76 27.00 1.97 3.38 5.68 53.20 8.9
24.19 14.38 15.29 15.09 JHX James Hardie Ind .......... 15.25 +10 21779 15.24 15.25 42.43 1.35 1.74 2.78 57.18 26.7 25.00 9.18 20.07 19.43 WTC Wisetech Global ............ 19.70 +34 4575 19.66 19.70 2.70 f 5.15 -.03 .14 13.90 141.7
51.52 26.96 31.21 30.63 JHG Janus Henderson ........... 30.99 +76 2708 30.97 30.99 186.71 3.40 1.60 6.02 634.37 4.9 39.38 28.38 34.255 33.79 WPL Woodside Pet ............... 33.94 +5 11943 33.93 33.94 135.41 f 1.17 24.84 3.99 158.40 21.4
2.12 1.07 1.17 1.15 JHC Japara Healthcare .......... 1.16 +1 1477 1.16 1.165 7.75 p 1.13 .16 6.68 8.78 13.2 31.48 26.16 30.005 29.85 WOW Woolworths Grp............. 29.90 -6 10316 29.90 29.92 93.00 f 1.43 3.06 3.11 132.60 22.5
29.47 20.30 21.87 21.59 JBH JB Hi-Fi ...................... 21.66 +6 2364 21.66 21.67 132.00 f 1.54 .73 6.09 203.09 10.7 20.028 10.72 14.08 13.655 WOR WorleyParsons.............. 13.73 +14 10693 13.72 13.73 25.00 .93 -.25 1.82 23.30 58.9
.43 .23 .25 .24 JMS Jupiter Mines................ .24 -1 13639 .24 .245 - - .27 - 5.56 4.3 1.085 .46 .545 .53 WPP WPP AuNZ .................. .545 +1 1115 .535 .545 6.50 f 1.20 -.48 11.93 7.80 7.0
1.39 .775 .90 .88 KAR Karoon Energy ............. .89 -1 5531 .885 .89 - - - - -74.03 - 52.57 29.36 42.81 42.14 XRO Xero.......................... 42.24 +11 1683 42.23 42.25 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.26 6.25 ONT 1300 Smiles ................ 6.25 +1 3 6.25 6.45 24.00 f 1.34 .42 3.84 32.20 19.4 .098 .04 .062.06 ...... BCT Bluechiip .062 +.2 1417 .061 .063 - - - - -.64 -
.54 .205 .30 .29 14D 1414 Degrees............... .295 +.5 427 .29 .30 - - - - - - .53 .155 .25 .235 BLG BluGlass .................... .245 +1.5 4308 .23 .25 - - .04 - -.99 -
.295 .07 .11 .11 14DO opt aug20 .................. .11 - 21 .09 .125 - - - - - - .015 .002 .004 .004 BLY Boart Longyear ............. .004 - 6070 .004 .005 - - -.03 - 9.64 .0
.054 .024 - - 1ST 1st Grp ...................... .025 - - .026 .03 - - -.01 - -2.24 - .006 .001 .002 .002 BLYO war sep24 .................. .002 +.1 1250 .001 .002 - - - - - -
.006 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .715 .33 .50 .49 BDA Bod Australia ............... .49 +1 1141 .49 .50 - - .05 - -7.18 -
1.07 .915 1.045 1.045 TGP 360 Capital Grp............. 1.045 +.5 230 1.02 1.045 6.00 1.30 .97 5.74 7.80 13.4 .305 .29 - - BAH Bojun Agriculture........... .295 - - - .275 - - .59 - 7.64 3.9
1.32 1.15 1.21 1.21 TOT 360 Capital Total Re........ 1.21 -1 21 1.20 1.21 10.50 .35 1.19 8.68 3.70 32.7 .27 .135 .165 .165 BOL Boom Logistics............. .165 +.5 400 .16 .165 - - - - -.33 -
1.76 1.02 1.18 1.155 3PL 3P Learning ................. 1.155 -2.5 105 1.08 1.155 -f - - - -13.42 - 8.22 4.66 5.29 5.20 BLD Boral......................... 5.23 +4 24097 5.22 5.24 26.50 p 1.42 1.99 5.07 37.62 13.9
.13 .036 .063 .055 4DS 4DS Memory ............... .055 -.4 53611 .055 .056 - - - - -.60 - .21 .067 .078 .076 BOT Botanix Pharma ............ .076 +.1 2013 .075 .078 - - .02 - -2.26 -
.83 .375 .57 .55 5GN 5G Nets ..................... .565 +2.5 837 .565 .57 - - .03 - -.98 - .66 .235 - - BHL Boyuan ...................... .25 - - .19 .24 - - .15 - .92 27.2
.071 .029 ▼ .029 .029 8CO 8common .................. .029 -.1 221 .025 .03 - - - - -1.00 - .002 .001 .001 .001 BPH BPH Energy ................. .001 - 10000 .001 .002 - - - - -.20 -
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .24 .087 .105 .094 BRN Brainchip.................... .10 +.8 12953 .099 .10 - - .02 - -2.34 -
1.62 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .50 - - .18 - -3.80 - 11.75 8.58 10.71 10.63 BXB Brambles.................... 10.67 +7 29732 10.67 10.68 29.00 p 2.19 1.82 2.72 63.59 16.8
.072 .012 .015 .015 9SP 9 Spokes Int................ .015 - 2750 .015 .017 - - - - -2.57 - 4.76 1.882 4.24 4.15 BVS Bravura Solution ........... 4.17 -5 6127 4.16 4.17 - - -.01 - 13.00 32.1
.29 .049 .145 .14 NNW 99 Wuxian................... .14 - 532 .14 .145 - - .04 - -.14 - 14.175 10.13 10.85 10.63 BRG Breville Grp ................. 10.74 +16 1088 10.73 10.74 33.00 p 1.36 1.31 3.07 45.00 23.9
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 17.69 13.96 16.44 16.21 BKW Brickworks.................. 16.37 +5 947 16.37 16.39 54.00 f 2.18 .12 3.30 117.50 13.9
2.72 1.62 2.08 2.04 A2B A2B Aust .................... 2.05 +2 127 2.05 2.07 8.00 f - .86 3.90 -1.84 - .54 .445 - - BBL Brisbane Broncos .......... .46 - - .46 .50 .75 f 3.33 .23 1.63 2.50 18.4
3.975 3.12 3.35 3.28 ABP Abacus Prop Grp ........... 3.33 +3 3723 3.32 3.33 18.25 2.31 3.18 5.48 42.18 7.9 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.485 .17 .205 .205 ABT Abundant Produce ......... .205 -.5 52 .175 .20 - - .07 - -4.00 - .225 .027 ▼ .029 .027 BEE Broo ......................... .027 -.2 7983 .026 .027 - - - - -.69 -
.50 .33 .38 .37 AKG Academies A’asia .......... .37 - 212 .365 .375 1.50 f 2.20 .03 4.05 3.30 11.2 .39 .20 .255 .24 BSA BSA.......................... .245 - 423 .245 .255 .50 f .74 .05 2.04 .37 66.2
1.71 .83 1.30 1.265 AX1 Accent Grp.................. 1.27 +.5 5123 1.265 1.275 6.75 f 1.22 .09 5.31 8.23 15.4 .225 .13 - - BTC BTC Health.................. .14 - - .076 .145 - - .02 - -1.14 -
.565 .008 .48 .45 ACF Acrow Formwork ........... .45 - 469 .45 .49 .50 38.56 - 1.11 19.28 2.3 1.055 .355 .44 .43 BUB Bubs Aust ................... .44 - 8782 .43 .44 - - - - -19.82 -
.32 .14 .20 .195 ACR Acrux ........................ .20 - 340 .20 .21 -f - .18 - -8.52 - .225 .082 .105 .099 BUD Buddy Platform............. .099 - 8096 .099 .105 - - .02 - -1.29 -
.066 .04 .06 .056 ACW Actinogen Medical ......... .058 +.2 27319 .057 .058 - - .01 - -.88 - .365 .23 - - BUG Buderim Grp ................ .26 - - .24 .26 - - .40 - -21.40 -
.028 .004 - - ACWOB opt mar19 .................. .007 - - .007 .012 - - - - - - .105 .035 - - BIQ BuildingIQ................... .042 - - .039 .043 - - - - -2.45 -
2.50 .60 .66 .64 ADA Adacel Tech................. .66 +2.5 717 .655 .66 4.50 2.36 .29 6.82 10.64 6.2 3.76 2.87 3.72 3.68 BWP BWP Tr ...................... 3.70 +1 5195 3.69 3.70 17.96 1.59 2.85 4.85 28.50 13.0
2.71 1.525 1.83 1.745 ADH Adairs........................ 1.76 -2 1724 1.755 1.765 13.50 f 1.36 .06 7.67 18.40 9.6 7.95 1.345 1.592 1.50 BWX BWX ......................... 1.57 +4 7180 1.555 1.575 7.45 f 2.28 .06 4.75 17.00 9.2
.40 .22 - - 1AD AdAlta ....................... .24 - - .245 .27 - - .04 - -3.81 - .995 .62 - - CXL Calix......................... .74 - - .74 .75 - - - - - -
.014 .006 - - AAU Adcorp Aust ................ .008 - - .008 .009 - - -.02 - -1.16 - 3.88 1.70 2.43 2.22 CAN Cann Grp.................... 2.23 -8 1090 2.23 2.35 - - .62 - -3.80 -
7.07 4.17 4.69 4.595 ABC Adelaide Brighton .......... 4.60 +1 8891 4.60 4.61 21.00 f 1.44 1.43 4.57 30.30 15.2 .30 .105 .14 .13 CP1 CannPal Animal ............ .13 - 71 .13 .14 - - .05 - -2.02 -
.20 .032 - - ADR Adherium.................... .033 - - .033 .039 - - .07 - -5.40 - 2.50 .22 1.535 1.47 CAG Cape Range ................ 1.49 -3 63 1.49 1.50 - - - - -.05 -
.40 .047 .054 .048 AHZ ADMEDUS .................. .048 -.5 13553 .048 .049 - - .02 - -6.12 - .34 .225 .26 .255 CAJ Capitol Health .............. .26 +.5 2678 .255 .26 .80 f - .03 3.08 -1.36 -
.029 .017 .028 .028 AHZO opt dec21 .................. .028 +.1 1500 .024 .035 - - - - - - .06 .032 - - CAQ CAQ Hldgs .................. .038 - - - .035 - - .09 - -.40 -
.06 .02 .047 .045 ADJ Adslot ....................... .045 -.1 7105 .044 .046 - - - - -.91 - .724 .265 .34 .32 CG1 Carbonxt Grp ............... .32 -1 400 .32 .335 - - - - - -
.064 .002 - - ABV Adv Braking Tech........... .017 - - .016 .017 - - .01 - -.70 - .053 ▲ .019 .053 .047 CDX CardieX...................... .05 +.3 170690 .049 .05 - - .01 - -1.00 -
1.35 .450 1.23 1.18 ANO Advance Nanotek .......... 1.215 +7.5 178 1.20 1.22 - - .08 - 5.29 23.0 .03 .005 .023 .022 CDXO opt nov21 .................. .022 -.8 883 .008 .05 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .70 .73 4.20 f 1.27 .17 6.36 5.35 12.3 1.475 .905 1.01 .947 CDD Cardno ...................... 1.01 +5 727 .94 1.01 -f - .47 - -2.97 -
.173 .033 .125 .115 AV1 Adveritas .................... .115 - 1166 .115 .12 - - .04 - -9.35 - 8.39 7.02 - - CDP Carindale Prop.............. 7.26 - - 7.24 7.53 38.20 1.01 8.14 5.26 38.56 18.8
.06 .02 - - AV1O opt oct21 ................... .043 - - .045 .05 - - - - - - .044 .003 .004 .004 CCE Carnegie Cln Energy ....... .004 - 66699 .004 .005 - - - - -2.39 -
.065 .04 - - AER Aeeris........................ .065 - - .065 .07 - - - - .09 72.2 16.45 10.56 12.36 12.08 CAR Carsales.com............... 12.28 +28 10581 12.26 12.28 44.20 f 1.73 -1.33 3.60 76.30 16.1
.27 .12 .155 .155 AEI Aeris Environmental........ .155 -1 2 .15 .17 - - - - -2.05 - .411 .225 .26 .25 CCV Cash Converters ........... .25 - 2263 .25 .255 -f - .30 - 4.55 5.5
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 - - - .04 - -9.71 - 2.06 .73 .78 .75 CAT Catapult Grp Int ............ .75 -2 2941 .75 .76 - - .15 - -10.00 -
23.00 5.26 16.97 15.19 APT Afterpay Touch ............. 15.25 -85 47856 15.25 15.26 - - .51 - -4.00 - .034 .009 .012 .012 CT1 CCP Tech ................... .012 - 3943 .011 .012 - - - - -.89 -
23.96 17.44 21.10 20.85 AGL AGL Energy ................. 20.95 +5 11413 20.94 20.95 117.00 p 2.07 7.81 5.58 242.00 8.7 6.64 4.52 4.65 4.62 CWP Cedar Woods Prop......... 4.65 +2 329 4.64 4.65 30.00 f 1.80 4.44 6.45 53.90 8.6
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .088 - - .11 - .59 7.1 .57 .24 .275 .275 CDY Cellmid ...................... .275 - 23 .27 .275 - - - - -6.74 -
.037 .008 - - AHL AHALife Hldgs .............. .015 - - .011 .012 - - .01 - -.70 - .52 .35 .41 .39 CLT Cellnet Grp.................. .41 +2 177 .385 .41 1.25 8.56 .32 3.05 10.70 3.8
1.895 1.505 1.55 1.54 APW AIMS Prop Sec Fund....... 1.55 +2 108 1.56 1.625 2.55 12.33 2.37 1.65 31.43 4.9 .57 .095 .10 .10 CAF Centrepoint Alliance ....... .10 +.2 478 .098 .10 1.20 f - .08 12.00 -4.25 -
2.20 .675 .82 .812 AGI Ainsworth Game Tech ..... .82 - 383 .81 .82 4.00 f 2.50 .93 4.88 10.00 8.2 1.45 1.255 1.275 1.27 CNI Centuria Capital ............ 1.275 - 268 1.255 1.275 8.35 p 2.37 .77 6.55 19.80 6.4
3.25 2.40 3.08 3.05 AIZ Air New Zealand............ 3.075 +2.5 388 3.06 3.08 20.28 1.57 1.64 6.60 31.83 9.7 2.993 2.385 2.79 2.77 CIP Centuria Ind REIT........... 2.79 - 769 2.78 2.79 18.90 2.15 2.56 6.77 40.60 6.9
.615 .021 .032 .03 AXP Airxpanders................. .032 - 921 .03 .031 - - .01 - -12.46 - 2.559 2.194 2.375 2.35 CMA Centuria Metropol.......... 2.37 -1 1695 2.36 2.37 17.93 2.09 2.49 7.57 37.40 6.3
.44 .185 .20 .19 AJL AJ Lucas Grp ............... .19 -1 917 .185 .20 - - .19 - -2.50 - .28 .115 - - CFO CFOAM...................... .14 - - .13 .14 - - .04 - -4.58 -
.023 .008 .009 .009 ACL Alchemia .................... .009 - 458 .008 .009 - - .01 - -.12 - 14.07 9.00 9.33 9.05 CGF Challenger .................. 9.26 +3 20820 9.25 9.26 35.50 f 1.52 4.81 3.83 54.00 17.1
.065 .034 - - ALC Alcidion Grp................. .045 - - .044 .046 - - - - -.34 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.35 4.80 -f - 4.33 - -7.53 -
5.825 4.66 ▼ 4.76 4.66 LEP ALE Prop Grp ............... 4.75 +2 1134 4.66 4.76 20.90 1.84 3.17 4.40 38.36 12.4 1.38 .055 ▼ .056 .055 CCA Change Financial........... .056 -.3 522 .056 .057 - - .02 - -16.78 -
.33 .096 .12 .115 AJX Alexium Int Grp ............. .115 - 3365 .115 .12 - - .02 - -1.65 - .063 .035 - - CWL Chant West ................. .055 - - .052 .057 - - - - -1.50 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - 3.19 2.56 3.12 3.05 CQE Charter Hall Edu Tr ......... 3.05 -3 734 3.04 3.06 15.55 2.61 2.78 5.10 40.51 7.5
2.54 1.52 2.24 2.23 AQZ Alliance Aviation............ 2.235 -2.5 338 2.23 2.24 8.80 f 1.67 1.27 3.94 14.72 15.2 7.78 5.43 7.64 7.53 CHC Charter Hall Grp ............ 7.59 +8 8055 7.58 7.59 32.70 p 1.64 3.82 4.31 53.70 14.1
9.40 6.31 7.19 7.09 ALQ ALS .......................... 7.14 +5 5234 7.13 7.14 20.00 p 1.48 .20 2.80 29.63 24.1 4.725 3.61 4.56 4.50 CQR Charter Hall Retail .......... 4.51 -3 4098 4.51 4.52 28.48 1.27 4.22 6.31 36.22 12.5
.083 .028 .029 .029 1AG Alterra ....................... .029 - 1940 .028 .031 - - .04 - .24 12.1 .009 .004 - - CDH ChongHerr Invest .......... .005 - - .005 .008 - - .01 - -.51 -
.755 .175 .29 .27 AGH Althea Grp................... .28 -.5 3369 .27 .29 - - - - - - 4.73 3.41 4.66 4.55 CNU Chorus ...................... 4.63 +8 2349 4.61 4.63 20.32 .90 1.63 4.39 18.34 25.2
30.51 13.79 24.50 23.85 ALU Altium........................ 23.96 -9 3453 23.94 23.96 27.00 1.45 1.08 1.13 39.05 61.4 4.498 3.682 4.38 4.33 CLW Charter Hall Long W........ 4.37 +2 2338 4.37 4.38 - - 4.05 - 37.69 11.6
1.235 .82 .98 .95 AMA AMA Grp .................... .96 -2 2128 .96 .965 2.50 f 1.17 -.06 2.60 2.93 32.8 51.67 39.575 45.87 44.63 CIM Cimic Grp ................... 44.72 -5 1308 44.72 44.75 145.00 f 1.58 3.11 3.24 228.80 19.5
2.25 .70 1.00 .99 AYS Amaysim Au ................ .995 -.5 1003 .995 1.01 -f - -.69 - 1.30 76.5 .092 .011 .013 .013 CRO Cirralto ...................... .013 +.1 500 .01 .013 - - - - -2.44 -
.19 .12 .12 .12 AMO Amber Tech ................. .12 -4 30 .12 .17 - - .29 - -.47 - .024 .014 - - CNW Cirrus Networks ............ .018 - - .018 .019 - - - - .34 5.3
.16 .07 .078 .075 AMB Ambition Grp ............... .075 - 2230 .07 .078 -f - .18 - -.06 - 1.455 .16 1.00 .99 CCX City Chic Collective ........ 1.00 +.5 214 .965 1.00 -f - .14 - -4.84 -
15.37 12.665 13.51 13.38 AMC Amcor ....................... 13.44 +5 20029 13.43 13.44 58.82 1.44 -1.68 4.38 84.70 15.9 .82 .45 - - CVL Civmec ...................... .49 - - .49 - -f - - - - -
5.47 2.24 2.68 2.60 AMP AMP ......................... 2.62 -4 43162 2.62 2.63 24.50 p .73 1.30 9.35 18.00 14.6 3.05 1.26 1.315 1.28 CL1 Class ........................ 1.28 -3.5 1111 1.275 1.305 5.00 f 1.48 .19 3.91 7.39 17.3
1.35 .125 .135 .135 ATX Amplia Therapeutics ....... .135 - 19 .135 .16 - - .04 - -9.90 - 1.30 .92 1.05 1.025 CSS Clean Seas.................. 1.05 +1 285 1.025 1.05 - - .82 - 4.40 23.9
.009 .004 .005 .005 ALT Analytica .................... .005 -.1 5543 .005 .006 - - - - -.08 - 1.52 .365 .47 .45 CLQ Clean TeQ Hldgs............ .47 -.5 7871 .46 .47 - - .33 - -2.57 -
1.785 .375 - - ANR Anatara LifeSc.............. .43 - - .315 .45 - - .17 - -7.00 - 2.08 1.352 1.882 1.84 CWY Cleanaway Waste .......... 1.85 - 18783 1.845 1.85 2.50 f 2.24 .10 1.35 5.60 33.0
.22 .125 .125 .125 AS1 Angel Seafood.............. .125 -.5 336 .125 .13 - - - - - - 1.845 .705 .90 .88 CVW Clearview Wealth........... .90 - 91 .85 .90 3.00 f 1.44 .65 3.33 4.33 20.8
.12 .036 .098 .096 AB1 Animoca Brands............ .098 - 1318 .095 .098 - - .01 - -.79 - .83 .11 .28 .275 CPV ClearVue Tech .............. .28 +.5 456 .26 .28 - - - - - -
.035 .03 - - AB1O opt sep20 .................. .03 - - .03 .04 - - - - - - .55 .46 - - CIW Clime Invest................. .47 - - .47 .495 3.00 f .63 .16 6.38 1.90 24.7
29.64 21.07 23.41 22.97 ANN Ansell ........................ 22.99 -14 2744 22.98 23.02 60.01 7.59 4.82 2.61 455.67 5.0 24.10 7.90 22.155 21.65 CUV Clinuvel Pharmac .......... 21.78 -37 528 21.76 21.78 2.00 13.85 .82 .09 27.70 78.6
.024 .01 .019 .016 ADO Anteo Diagnostics.......... .017 -.1 19975 .017 .018 - - - - -.31 - 1.81 .61 1.435 1.35 CLV Clover ....................... 1.36 -3 945 1.36 1.37 1.75 f 2.62 .22 1.29 4.59 29.6
.094 .017 .037 .035 ANP Antisense Therapeut....... .036 +.3 32403 .036 .037 - - .01 - -1.20 - .67 .385 .47 .455 CGR CML Grp .................... .465 -1 2066 .465 .47 1.50 f 1.23 .12 3.23 1.85 25.1
.04 .005 .022 .022 ANPOB opt dec19 .................. .022 +.6 500 .016 .022 - - - - - - .295 .10 - - CA8 CoAssets.................... .10 - - .09 .10 - - .06 - 1.09 9.2
30.39 22.98 26.31 25.99 ANZ ANZ Banking Grp........... 26.19 +12 33388 26.19 26.20 160.00 f 1.39 18.47 6.11 221.60 11.8 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
8.99 5.66 6.24 6.06 APE AP Eagers................... 6.06 -12 221 6.06 6.15 36.50 f 1.44 2.26 6.02 52.60 11.5 10.50 7.98 8.32 8.22 CCL Coca-Cola Amatil .......... 8.29 +4 9969 8.28 8.29 47.00 p 1.34 .47 5.67 63.10 13.1
10.29 7.59 9.00 8.85 APA APA Grp ..................... 8.89 -6 12006 8.89 8.92 45.50 .51 -.04 5.12 23.30 38.2 221.44 155.22 189.99 188.67 COH Cochlear .................... 188.80 -39 798 188.77 188.84 300.00 f 1.42 4.61 1.59 427.30 44.2
.91 .455 .50 .48 AHX Apiam Animal Health....... .48 -1.5 257 .48 .50 1.60 f 2.01 -.06 3.33 3.21 15.0 3.39 2.08 3.10 3.03 CDA Codan ....................... 3.07 +7 487 3.07 3.10 8.50 f 2.75 .27 2.77 23.40 13.1
.475 .365 .44 .435 APD APN Prop Grp............... .44 +.5 309 .435 .445 2.25 f 2.05 .38 5.11 4.62 9.5 .96 .50 .60 .60 CGS CogState.................... .60 -1 16 .56 .60 - - .08 - -.68 -
2.10 1.00 1.19 1.16 ATL Apollo Tourism.............. 1.16 -2.5 1373 1.16 1.19 - - .42 - 10.63 10.9 13.37 11.26 12.695 12.45 COL Coles Grp ................... 12.66 +34 30980 12.65 12.67 - - - - - -
16.08 ▲ 7.96 16.08 15.40 APX Appen ....................... 15.53 -6 9631 15.52 15.54 7.00 f 2.78 -.08 .45 19.45 79.8 .033 .011 - - CL8 Collaborate Corp........... .012 - - .011 .012 - - - - -.48 -
.125 .022 .024 .024 AD1 ApplyDirect ................. .024 - 197 .02 .024 - - .01 - -2.65 - 1.695 1.20 1.34 1.31 CLH Collection House ........... 1.34 +3.5 1298 1.325 1.34 7.80 f 2.46 1.26 5.82 19.20 7.0
.055 .02 - - AQS Aquis Entertain ............. .048 - - .048 .055 - - -.09 - -6.35 - 7.35 4.95 6.40 6.16 CKF Collins Foods ............... 6.16 -8 1205 6.16 6.18 18.00 f 1.97 -.88 2.92 35.45 17.4
23.94 14.55 16.18 15.96 ARB ARB.......................... 15.99 +15 1071 15.99 16.00 37.00 f 1.74 3.50 2.31 64.30 24.9 81.18 65.23 73.55 72.93 CBA C’wlth Bank of Aust ........ 73.05 -18 14123 73.05 73.10 431.00 f 1.24 33.10 5.90 534.31 13.7
.205 .10 - - AR9 archTIS ...................... .12 - - .115 .12 - - - - - - .25 .06 .07 .07 CCG CommsChoice ............. .07 -1.1 1000 .06 .11 - - -.01 - -6.71 -
1.635 1.38 1.495 1.43 ALG Ardent Leisure .............. 1.455 +4.5 4142 1.45 1.455 - - - - - - .72 .32 .355 .335 CMP Compumedics.............. .34 -1.5 1003 .33 .365 - - .11 - 1.60 21.3
2.68 2.12 2.50 2.47 ARF Arena REIT .................. 2.50 +1 458 2.49 2.50 13.15 1.85 1.97 5.26 24.33 10.3 20.80 15.71 18.21 17.80 CPU Computershare............. 17.86 -35 8605 17.85 17.88 40.00 f 1.87 -2.91 2.24 74.64 23.9
.78 .62 - - ARA Ariadne Aust ................ .64 - - .62 .65 2.00 p 3.82 .88 3.13 7.64 8.4 .029 .002 .003 .003 CIO Connected IO............... .003 - 17434 .002 .004 - - - - -.79 -
33.06 20.66 24.44 23.83 ALL Aristocrat Leisure .......... 24.31 +75 25289 24.27 24.31 46.00 f 1.85 -3.39 1.89 85.00 28.6 .022 .003 .013 .012 CXZ Connexion Telematics ..... .012 - 48599 .012 .013 - - - - .07 17.1
.40 .20 - - AWN Arowana Intl................. .20 - - .175 .20 .30 f - .16 1.50 -7.20 - .13 .085 .105 .097 COG Consolidated Ops Gp...... .105 -.5 5224 .10 .11 - - .03 - .37 28.4
3.72 1.81 1.925 1.875 ARQ ARQ Grp .................... 1.88 -2 2109 1.875 1.90 7.00 f .39 -.76 3.72 2.75 68.4 5.84 4.61 5.79 5.79 CEN Contact Energy ............. 5.79 - 1 5.55 5.72 29.60 .57 4.11 5.11 16.88 34.3
1.63 .62 .935 .89 AHY Asaleo Care ................. .89 -1 2817 .89 .895 6.00 p - - 6.74 -13.30 - .70 .25 - - CGA Contango Asset ............ .25 - - .245 .32 - - .28 - 8.80 2.8
.23 .05 - - AFA ASF Grp ..................... .078 - - .021 .079 - - - - .21 37.1 2.88 2.59 2.86 2.82 CRR Conven Retail REIT ........ 2.82 -2 139 2.82 2.86 - - 2.87 - 20.28 13.9
.31 .16 .26 .25 ASH Ashley Services Grp ....... .25 -2.5 410 .24 .26 2.50 f 1.33 .15 10.00 3.33 7.5 33.87 19.20 24.27 23.66 CTD Corporate Travel............ 23.96 +19 1599 23.89 23.96 36.00 p 2.01 3.33 1.50 72.40 33.1
.14 .05 - - AJJ Asian American Med ....... .14 - - .055 .13 - - .05 - .62 22.6 .042 .022 - - COO Corum Grp .................. .023 - - .025 .03 -p - .03 - .10 23.0
1.055 .90 - - APZ Aspen Grp .................. .96 - - .95 .96 4.40 .19 1.19 4.58 .82 117.1 9.04 4.40 5.17 5.04 CGC Costa Grp ................... 5.07 +2 24200 5.06 5.07 13.50 f 2.67 .70 2.66 36.04 14.1
.014 .008 - - ASP Aspermont .................. .009 - - .009 .01 - - .03 - -.05 - .78 .47 .545 .545 CUP Countplus................... .545 - 427 .545 .55 1.00 f - .24 1.83 -.16 -
.109 .019 - - AO1 AssetOwl.................... .019 - - .011 .019 - - .01 - -5.22 - .063 .013 - - CVT Covata....................... .014 - - .014 .015 - - .01 - -1.30 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
.066 .065 .066 .065 AIR Astivita ...................... .066 +.1 175 .065 .14 - - .03 - -1.48 - 1.381 .83 - - CYG Coventry Grp ............... .90 - - .915 .97 -f - 1.30 - 15.10 6.0
68.91 53.40 64.90 64.15 ASX ASX .......................... 64.33 +43 2371 64.31 64.35 216.30 f 1.06 7.79 3.36 230.00 28.0 .225 .11 - - CGO CPT Global.................. .14 - - .14 .20 .25 f 8.36 .03 1.79 2.09 6.7
7.26 5.18 6.31 6.24 ALX Atlas Arteria................. 6.28 +2 9141 6.27 6.28 24.00 .29 -.22 3.82 6.96 90.2 1.33 .715 .75 .72 CRD Credible Labs............... .72 - 997 .71 .84 - - .20 - -5.41 -
.034 .014 .017 .017 ATP Atlas Pearls ................. .017 - 1746 .017 .018 - - 6.20 - -.48 - 23.99 14.58 21.70 21.33 CCP Credit Corp Grp ............ 21.42 +26 1280 21.40 21.42 67.00 f 2.02 5.99 3.13 135.10 15.9
1.15 .45 .94 .78 AMS Atomos...................... .78 -14 2609 .77 .80 - - - - - - .024 .005 - - CI1 Credit Intelligence.......... .019 - - .016 .018 .12 - .01 6.32 -.03 -
15.104 11.00 12.50 11.71 AUB AUB Grp..................... 11.71 -64 445 11.71 12.47 45.50 f 1.60 1.43 3.89 72.86 16.1 1.085 .335 .57 .54 CPH Creso Pharma .............. .54 +1.5 2850 .535 .55 - - .14 - -20.20 -
7.11 5.71 7.05 6.94 AIA Auckland Intl Airport ....... 7.00 +7 767 6.99 7.01 20.14 2.47 4.34 2.88 49.81 14.1 .15 .075 .12 .12 CPHO opt aug20 .................. .12 - 100 .06 .15 - - - - - -
.58 .29 .40 .40 AVC Auctus Alt Inv ............... .40 -5 3 .30 .40 - - -.01 - -17.70 - 1.152 .934 1.035 1.005 CMW Cromwell Prop.............. 1.015 +1 28101 1.015 1.02 7.79 1.40 .96 7.67 10.88 9.3
4.32 2.60 3.70 3.65 AD8 Audinate .................... 3.65 - 331 3.65 3.66 - - .27 - 4.20 86.9 .10 .013 .014 .014 CLI CropLogic................... .014 -.1 6066 .013 .015 - - .02 - -3.21 -
25.40 11.10 22.88 21.86 AKP Audio Pixels................. 22.09 -31 70 22.09 22.50 - - - - -11.11 - .125 .03 .035 .033 CM8 Crowd Media ............... .033 -.3 788 .033 .035 - - .02 - -11.71 -
.52 .185 .22 .205 AU8 AuMake Int.................. .205 -2 3949 .205 .21 -f - .06 - -5.81 - 14.59 11.43 12.12 11.97 CWN Crown Resorts.............. 12.06 +18 5894 12.06 12.07 60.00 p 1.35 5.26 4.98 81.16 14.9
4.85 3.90 4.44 4.40 AZJ Aurizon Hldgs............... 4.42 - 27983 4.41 4.42 27.10 p .89 2.30 6.13 23.99 18.4 .115 .044 - - CTE Cryosite ..................... .045 - - .025 .098 - - .04 - -2.65 -
1.09 .335 .51 .485 A3D Aurora Labs................. .505 +2 1807 .485 .505 - - .09 - -9.13 - .473 .14 .16 .145 CSV CSG ......................... .16 +1 1609 .145 .16 - - .07 - -45.50 -
.40 .085 - - A3DO opt apr20................... .16 - - .05 .17 - - - - - - 232.69 138.92 197.64 195.31 CSL CSL .......................... 195.78 -41 3602 195.74 196.03 228.31 2.26 6.81 1.17 517.12 37.9
1.80 .46 .76 .69 AC8 AusCann Gp ................ .705 -5 10079 .705 .71 - - .05 - -2.81 - 5.905 2.62 3.06 2.985 CSR CSR.......................... 3.02 +7 29249 3.01 3.02 26.50 f .72 2.15 8.77 19.20 15.7
1.772 1.505 1.66 1.625 AST AusNet Services............ 1.65 +1.5 85081 1.645 1.65 9.48 p .79 .83 5.75 7.46 22.1 1.18 .835 - - CLX CTI Logistics................ .90 - - .90 .95 4.00 f 1.40 .77 4.44 5.58 16.1
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .025 - - .03 - -.56 - .099 .044 .061 .061 CV1 CV Check ................... .061 - 16 .061 .065 - - .02 - -1.03 -
1.445 1.065 1.10 1.09 AAC Aust Agricult Co ............ 1.10 +1 1097 1.095 1.10 - - 1.50 - -22.39 - 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
.25 .099 .125 .12 AHF Aust Dairy Grp .............. .125 - 1169 .12 .125 - - .10 - -1.80 - 6.36 3.10 3.54 3.475 CYB CYBG........................ 3.49 +10 23378 3.48 3.49 5.47 - 4.75 1.57 -35.69 -
1.84 1.20 1.76 1.72 AEF Aust Ethical ................. 1.75 +3 168 1.75 1.755 4.00 f 1.17 .12 2.29 4.66 37.6 .023 .003 - - CYQ Cycliq Grp................... .005 - - .004 .005 - - .14 - -.50 -
1.828 1.17 1.265 1.225 AFG Aust Finance Grp........... 1.225 -3.5 1965 1.225 1.25 10.40 f 1.49 .43 8.49 15.50 7.9 1.25 .85 1.12 1.115 CYC Cyclopharm................. 1.12 +7 160 1.05 1.12 1.00 - .17 .89 -.79 -
1.945 1.227 1.487 1.445 API Aust Pharmaceutical....... 1.485 +4.5 7614 1.48 1.485 7.50 f 1.31 .47 5.05 9.80 15.2 1.58 .62 1.36 1.33 CYP Cynata Therapeutics....... 1.36 - 387 1.325 1.36 - - .13 - -5.04 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .375 .58 - - .60 - 10.30 6.1 .94 .56 .72 .70 DNK Danakali .................... .71 -.5 1161 .70 .71 - - - - -1.15 -
.24 .12 - - ARCO opt aug20 .................. .12 - - .06 .09 - - - - - - 1.865 1.31 1.63 1.59 DTL Data#3....................... 1.615 +1.5 433 1.60 1.615 8.20 f 1.11 .18 5.08 9.14 17.7
2.90 2.18 2.67 2.64 AOF Aust Unity Off ............... 2.67 +3 247 2.64 2.67 15.70 3.99 2.67 5.88 62.58 4.3 .009 .002 .005 .004 DDT DataDot Tech ............... .004 - 38761 .004 .005 - - - - -.39 -
.665 .435 .49 .48 AVG Aust Vintage ................ .48 - 181 .48 .49 1.50 f 1.87 .75 3.13 2.80 17.1 .272 .112 .14 .14 DEM De.mem ..................... .14 -.5 100 .14 .16 - - .02 - -6.37 -
.055 .027 .043 .041 AWY Aust Whisky................. .041 -.4 10000 .041 .044 - - .02 - -.69 - 1.26 .65 .72 .71 DCG Decmil Grp.................. .715 - 905 .71 .715 -f - .75 - -3.54 -
2.13 1.55 2.11 2.06 ASB Austal........................ 2.09 +2 5207 2.09 2.10 5.00 2.26 1.52 2.39 11.30 18.5 .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.295 .18 .195 .195 ANG Austin Engineer............. .195 - 233 .195 .20 -f - .16 - -2.06 - 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.30 - - 1.25 1.30 4.50 f .40 .79 3.46 1.78 73.0
5.90 5.04 5.44 5.28 ABA Auswide Bank .............. 5.32 -12 34 5.31 5.32 34.00 f 1.26 4.47 6.39 42.82 12.4 .42 .215 - - DVN Devine ....................... .215 - - .215 .29 - - .66 - -16.85 -
.16 .021 .083 .08 AIY Authorised Invest........... .083 +.2 2333 .08 .084 - - .04 - -.23 - 11.46 8.985 11.16 11.03 DXS DEXUS ...................... 11.11 -1 23691 11.10 11.13 51.30 3.31 9.64 4.62 169.95 6.5
.065 .004 - - AIYOB opt jun21 ................... .047 - - .046 .06 - - - - - - 3.17 2.55 2.85 2.83 DDR Dicker Data ................. 2.85 - 446 2.84 2.85 18.00 f 1.03 .30 6.32 18.56 15.4
3.87 1.39 1.61 1.542 AHG Automotive Hldgs .......... 1.555 - 10765 1.55 1.555 16.30 f .60 .72 10.48 9.80 15.9 .011 .005 - - DW8 Digital Wine Venture........ .005 - - .005 .006 - - - - -.36 -
2.23 .94 - - ASG Autosports Grp ............. .96 - - .98 1.12 -f - -.17 - 12.99 7.4 .34 .045 .047 .046 DCC DigitalX ...................... .046 -.1 5489 .045 .046 - - - - .83 5.5
.235 .095 .185 .185 AVA AVA Risk Grp................ .185 -.5 186 .175 .20 - - .05 - -1.86 - .155 .082 .088 .087 DXB Dimerix ...................... .087 - 219 .089 .09 - - .04 - -2.88 -
2.33 1.905 2.12 2.08 AVN Aventus Grp................. 2.10 +2 1100 2.09 2.10 16.37 1.68 2.38 7.80 27.50 7.6 .125 .052 .068 .067 DCL DomaCom .................. .068 +.9 425 .067 .069 - - -.01 - -5.00 -
2.77 1.50 1.585 1.555 AOG Aveo Grp .................... 1.565 -.5 12002 1.56 1.565 9.00 7.03 3.92 5.75 63.30 2.5 3.64 2.13 2.34 2.265 DHG Domain Hldgs Aus ......... 2.27 - 3381 2.27 2.28 -p - -.35 - -1.55 -
.142 .048 .12 .115 AVH Avita Medical ............... .12 -.5 20519 .12 .125 - - .01 - -1.76 - 57.80 38.10 44.23 43.52 DMP Domino’s Pizza ............. 43.73 -4 773 43.71 43.73 107.80 p 1.29 -5.70 2.47 139.40 31.4
.805 .505 .57 .555 AVJ AVJennings ................. .555 -.5 799 .555 .57 5.00 f 1.63 1.00 9.01 8.13 6.8 .35 .036 .063 .061 DNA Donaco Intl.................. .061 -.2 34066 .061 .062 - - .14 - -15.03 -
.046 .031 - - AXI Axiom Prop ................. .045 - - .042 .045 - - - - 1.98 2.3 1.50 .83 1.045 1.03 DFM Dongfang Modern Ag...... 1.03 +1 353 1.03 1.04 - - 1.14 - 21.56 4.8
.105 .054 .058 .057 AZV Azure Healthcare ........... .057 - 40 .057 .065 - - .04 - .51 11.2 .275 .054 - - DVL DorsaVi...................... .065 - - .052 .065 - - .03 - -2.22 -
2.63 1.25 2.14 2.07 BBN Baby Bunting Grp ......... 2.11 +1 1701 2.10 2.13 5.30 f 1.30 .35 2.51 6.90 30.6 .17 .055 .09 .087 DTZ Dotz Nano................... .09 +.4 1023 .086 .09 - - .01 - -6.10 -
.032 .015 .018 .018 BPP Babylon Pump & Power ... .018 - 45 .018 .019 - - - - -.13 - 7.98 5.955 7.325 7.24 DOW Downer EDI ................. 7.25 +2 11289 7.24 7.26 27.00 p .45 .26 3.72 12.09 60.0
.003 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - .325 .105 .18 .17 DTS Dragontail Systems ........ .17 -.5 3500 .17 .18 - - .02 - -4.57 -
13.00 9.10 10.52 10.40 BOQ Bank of Qld ................. 10.46 +13 10339 10.46 10.47 76.00 f 1.13 7.50 7.27 85.50 12.2 .235 .076 .09 .09 DN8 Dreamscape Netwk ........ .09 +.4 2488 .089 .09 - - -.08 - .72 12.5
7.85 5.42 6.19 5.99 BAP Bapcor ...................... 6.00 -11 10045 5.99 6.01 15.50 f 2.19 -.19 2.58 33.90 17.7 .29 .10 .14 .14 DRO Droneshield ................. .14 - 107 .135 .14 - - .01 - -4.08 -
.075 .01 .024 .023 BD1 Bard1 Life Sciences........ .023 - 39994 .022 .023 - - - - -.26 - .162 .025 .031 .029 DSE Dropsuite.................... .029 -.2 601 .028 .031 - - - - -.44 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .145 .032 - - DTI DTI Grp ...................... .044 - - .042 .044 - - .07 - -8.72 -
1.79 1.08 1.17 1.165 BLX Beacon Lighting Grp ....... 1.17 +1 612 1.12 1.35 5.00 f 1.82 .30 4.27 9.09 12.9 .60 .25 .415 .40 DUB Dubber Corp................ .40 -1 407 .40 .405 - - .04 - -9.19 -
.25 .11 - - BCC Beam Commun............. .18 - - .14 .21 - - .05 - -3.07 - 8.20 6.31 6.84 6.75 DLX DuluxGroup................. 6.78 +6 4492 6.77 6.78 28.00 f 1.41 .54 4.13 39.40 17.2
8.15 4.71 5.17 4.99 BGA Bega Cheese ............... 5.10 +10 6958 5.09 5.10 11.00 f 1.42 1.19 2.16 15.60 32.7 1.72 1.35 1.495 1.49 DBF Duxton Broadacre.......... 1.49 -.5 225 1.485 1.50 - - - - - -
1.145 .685 .88 .86 BFG Bell Financial Grp........... .88 +1.5 1033 .875 .88 8.25 f 1.13 .22 9.38 9.30 9.5 1.68 1.125 1.295 1.23 DWS DWS ......................... 1.25 -3 1165 1.25 1.27 10.00 f 1.21 .01 8.00 12.10 10.3
23.07 6.71 7.67 7.50 BAL Bellamys Aust .............. 7.54 - 8464 7.53 7.54 -f - 1.48 - 39.20 19.2 .415 .145 .20 .18 EHH Eagle Hlth Hldgs .......... .20 - 4624 .195 .215 - - .19 - 1.54 13.0
11.985 9.75 11.30 11.145 BEN Bendigo&Adelaide Bk ..... 11.24 +18 9863 11.23 11.24 70.00 f 1.28 8.16 6.23 89.90 12.5 1.305 .795 .87 .87 EAS Easton Invest ............... .87 -1 50 .865 .87 2.00 f 2.75 -.06 2.30 5.51 15.8
.335 .094 .105 .10 BLT Benitec Biopharma ........ .10 -.5 1341 .10 .105 - - .06 - -7.00 - 21.50 15.85 19.90 19.90 EBO EBOS Grp................... 19.90 +20 1 18.60 21.00 56.37 p 1.60 -.33 2.83 90.34 22.0
.26 .135 .14 .135 BFC Beston Global .............. .135 -.5 782 .135 .145 - - - - -2.84 - .255 .10 .115 .11 ECG eCargo Hldg ................ .11 -.5 545 .11 .12 - - .02 - -3.01 -
1.105 .61 - - BYI Beyond Int’l ................. .85 - - .85 1.075 - - .43 - -1.15 - 4.00 1.657 2.54 2.495 ECX Eclipx Grp................... 2.54 +5 5728 2.53 2.54 16.00 f 1.24 .33 6.30 19.80 12.8
1.54 .102 1.54 1.42 BID BidEnergy................... 1.43 -7.5 6794 1.42 1.43 - - .04 - -4.48 - 1.11 .96 - - EDC Eildon Capital............... .985 - - .985 .99 -f - 1.06 - 7.90 12.5
.89 ▲ .002 .89 .85 BIDO opt jun19 ................... .85 - 871 .65 .88 - - - - - - 2.10 1.625 1.72 1.70 ENN Elanor Investors Grp ....... 1.72 - 285 1.74 1.78 14.60 - 1.63 8.49 -5.32 -
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.80 -f - .94 - 9.79 19.1 1.34 1.195 1.22 1.22 ERF Elanor Retail Prop .......... 1.22 - 83 1.20 1.23 - - 1.50 - 17.83 6.8
.525 .245 .335 .335 BTH Bigtincan Hldgs ............ .335 - 621 .33 .335 - - .07 - -3.89 - 9.47 6.16 6.99 6.82 ELD Elders........................ 6.84 -8 2866 6.83 6.84 18.00 f 3.44 .86 2.63 62.00 11.0
3.27 1.715 2.21 2.16 BIN Bingo Ind.................... 2.17 - 9750 2.16 2.17 -f - .38 - 10.00 21.7 3.35 2.30 2.40 2.37 EOS Electro Optic Sys ........... 2.40 - 68 2.37 2.45 - - .90 - -1.54 -
.22 .098 .135 .125 BGT Bio-Gene Tech.............. .125 -1.5 374 .125 .14 - - .05 - -2.41 - 3.12 1.235 2.86 2.76 EXL Elixinol Global .............. 2.82 +7 978 2.82 2.87 - - .18 - .12 2350.0
.64 .099 .13 .125 BNO Bionomics .................. .125 - 3333 .125 .13 - - .02 - -5.00 - .985 .545 .615 .59 ELX Ellex Medical Lasers ....... .60 -1 2290 .60 .615 - - .36 - -3.75 -
.445 .014 .125 .12 BIT Biotron ...................... .125 - 18328 .12 .125 - - - - -.40 - 8.51 4.58 5.35 5.30 ELO ELMO Software............. 5.35 +4 109 5.31 5.35 - - .51 - -5.29 -
.325 .002 .075 .07 BITOB opt dec19 .................. .07 -.5 3678 .07 .074 - - - - - - 1.07 .385 .64 .635 ELS Elsight ....................... .64 -2 156 .64 .645 - - .09 - -5.72 -
.115 .026 .027 .027 BXN Bioxyne...................... .027 - 320 .027 .034 - - .01 - -.22 - .27 .04 - - ELSO opt jun21 ................... .20 - - .16 .26 - - - - - -
.22 .002 - - BIR BIR Financial................ .18 - - - .16 - - -.02 - -1.50 - 14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.50 - 50.00 f 2.60 7.54 3.79 130.00 10.2
166.76 116.01 130.38 127.50 BKL Blackmores ................. 129.80 +271 301 129.51 130.00 305.00 f 1.33 6.46 2.35 406.40 31.9 4.05 1.86 2.645 2.51 EHL Emeco....................... 2.55 +6 9262 2.55 2.56 - - .50 - 4.30 59.3
1.08 .81 - - BWF Blackwall.................... .865 - - .84 .865 4.00 f 3.38 .49 4.62 13.50 6.4 .024 .006 .007 .007 EM1 Emerge Gaming ............ .007 - 2043 .006 .008 - - .01 - -2.47 -
1.55 1.28 1.44 1.44 BWR Blackwall Prop Tr ........... 1.44 +1 240 1.44 1.50 10.00 2.70 1.55 6.94 27.00 5.3 .008 .002 - - EM1O opt apr21................... .002 - - .002 .003 - - - - - -
14.35 .70 .79 .75 BLA Blue Sky Alt Invest ......... .76 +1 2272 .76 .78 -f - 1.97 - -99.18 - 1.96 1.055 1.455 1.42 EML EML Payments ............. 1.445 -.5 886 1.43 1.445 - - .26 - .90 160.6
Tables 3
INDUSTRIALS cont’d
.57 .38 .49 .475 EPD Empired ..................... .49 -.5 189 .475 .49 -f - .09 - 3.06 16.0 11.205 4.195 5.755.50..... IFL IOOF Hldgs 5.67 +15 14642 5.66 5.67 54.00 f .49 1.60 9.52 26.40 21.5
.445 .28 .39 .375 EMV EMvision Medical .......... .39 -.5 333 .375 .39 - - - - - - .009 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
1.17 .32 .33 .33 EAX Energy Action............... .33 - 13 .33 .345 4.00 f 2.49 -.01 12.12 9.97 3.3 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.16 .705 - - EOL Energy One ................. 1.16 - - 1.10 1.24 2.00 2.58 14.86 1.72 5.16 22.5 6.13 3.22 5.64 5.51 IPH IPH........................... 5.61 +11 2203 5.60 5.61 22.50 p .92 .09 4.01 20.79 27.0
.009 .002 .004 .004 EGY Energy Tech................. .004 +.1 8000 .003 .004 - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .13 .125 EWC Energy World Corp ......... .125 - 3775 .12 .125 - - .47 - 1.69 7.4 14.20 9.17 11.44 11.17 IRE IRESS ....................... 11.30 -5 1477 11.28 11.30 44.00 p .83 -.88 3.89 36.64 30.8
1.29 .93 1.13 1.13 EGG Enero Grp ................... 1.13 - 60 1.13 1.15 4.00 f 2.52 .06 3.54 10.10 11.2 1.36 .325 .79 .75 ISU iSelect ....................... .78 +1 12129 .775 .78 1.50 f - .58 1.92 -6.00 -
.31 .165 - - ENE Enevis ....................... .28 - - .21 .28 - - -.09 - -7.18 - 1.41 .215 .305 .285 ISD Isentia Grp .................. .29 -1.5 3567 .285 .30 .64 f 1.00 -.21 2.21 .64 45.3
.19 .012 .03 .015 EN1 Engage:BDR................ .019 +.4 205779 .019 .02 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .021 - - .021 .027 - - .01 - -.37 -
.05 .002 .003 .003 EN1O opt dec20 .................. .003 - 80 .003 .015 - - - - - - .235 .105 .145 .145 ISX iSignthis ..................... .145 - 669 .145 .15 - - .01 - -.84 -
.605 .42 .54 .53 EGN Engenco..................... .54 +4 100 .505 .54 1.00 f 5.74 .24 1.85 5.74 9.4 .45 .075 .14 .14 ITD ITL Health Grp .............. .14 -.5 622 .14 .145 -p - .14 - 3.34 4.2
.011 .001 .004 .004 EXO Ennox Grp................... .004 - 5734 .003 .004 - - - - -.15 - 2.35 1.955 2.22 2.19 IGL IVE Grp ...................... 2.20 - 2373 2.20 2.21 15.50 f 1.16 .20 7.05 18.00 12.2
.085 .03 .034 .034 ENA Ensurance .................. .034 +.1 669 .033 .034 - - - - -2.52 - .41 .095 .10 .10 IXU IXUP ......................... .10 - 180 .10 .11 - - .05 - -7.04 -
.022 .008 .01 .01 ECT ENV Clean Tech ............ .01 -.1 52578 .01 .011 - - - - -.15 - 24.19 14.38 15.29 15.09 JHX James Hardie Ind ......... 15.25 +10 21779 15.24 15.25 42.43 1.35 1.74 2.78 57.18 26.7
.005 .001 - - ECTOC opt jul19 .................... .002 - - .002 .003 - - - - - - .55 .34 .37 .365 JAN Janison Edu Grp............ .365 -.5 112 .355 .38 - - - - -25.00 -
.078 .032 - - EGL Environment Grp ........... .061 - - .059 .061 .06 f 12.00 .03 .98 .72 8.5 51.52 26.96 31.21 30.63 JHG Janus Henderson .......... 30.99 +76 2708 30.97 30.99 186.71 3.40 1.60 6.02 634.37 4.9
.13 .037 .075 .075 EVS Envirosuite .................. .075 +.1 1000 .074 .076 - - .01 - -2.24 - 2.12 1.07 1.17 1.15 JHC Japara Healthcare.......... 1.16 +1 1477 1.16 1.165 7.75 p 1.13 .16 6.68 8.78 13.2
24.50 18.75 24.15 23.92 EQT EQT Hldgs .................. 24.10 +11 94 23.81 24.10 82.00 f 1.19 2.00 3.40 97.27 24.8 .29 .035 .092 .084 JAT Jatenergy ................... .085 -.6 177186 .085 .087 - - - - -.20 -
1.855 1.255 1.66 1.61 EPW ERM Power ................. 1.63 +1 1508 1.61 1.65 7.50 f - .58 4.60 -32.86 - .20 .008 .17 .15 JXT Jaxsta ....................... .17 -1 325 .15 .17 - - - - -.20 -
.28 .025 .028 .028 ESE eSense-Lab................. .028 - 1086 .026 .028 - - .02 - -3.85 - .11 .013 .027 .026 JHL Jayex Healthcare........... .027 +.4 2772 .023 .031 - - -.03 - -.90 -
.215 .07 - - ESV eServGlobal................. .091 - - .085 .094 - - .03 - -3.35 - .565 .30 .42 .42 JAY Jayride Grp ................. .42 +3 277 .42 .45 - - - - - -
.036 .011 .02 .017 ESH eSports Mogul Asia ........ .017 -.3 47515 .017 .018 - - - - -.90 - 29.47 20.30 21.87 21.59 JBH JB Hi-Fi...................... 21.66 +6 2364 21.66 21.67 132.00 f 1.54 .73 6.09 203.09 10.7
.01 .001 .001 .001 ESHO opt oct19 ................... .001 -.1 10000 .001 .002 - - - - - - .054 .024 .042 .039 JCS JCurve Solutions ........... .042 +.3 3248 .036 .041 - - .01 - .26 16.2
3.70 2.03 2.17 2.10 EHE Estia Health ................. 2.14 +1 5741 2.13 2.14 15.80 f 1.00 -.64 7.38 15.80 13.5 .19 .09 .185 .185 JJF Jiajiafu Mod Agr ............ .185 - 533 .185 .195 - - .49 - 7.04 2.6
.27 .11 - - ESK Etherstack .................. .215 - - .105 .21 - - -.05 - -1.38 - .72 .44 - - JCI Jiancheng................... .56 - - .51 .615 - - - - 14.61 3.8
1.00 .88 - - EBG Eumundi Grp................ .955 - - .92 .96 5.55 f 1.91 1.04 5.81 10.62 9.0 1.575 .77 1.09 1.07 JLG Johns Lyng Grp............. 1.09 -.5 600 1.07 1.09 -f - .13 - 5.39 20.2
.33 .245 .27 .265 EGH Eureka Grp.................. .27 -.5 385 .265 .275 - - .30 - -.12 - 1.72 1.40 1.52 1.485 JYC Joyce ........................ 1.51 +3 254 1.50 1.51 11.00 f 1.11 .36 7.28 12.25 12.3
1.38 1.06 1.18 1.115 EZL Euroz ........................ 1.18 +6.5 2412 1.115 1.18 11.00 f 1.81 .77 9.32 19.91 5.9 8.75 3.38 8.06 7.90 JIN Jumbo Interactive .......... 7.90 -10 1025 7.90 7.92 18.50 f 1.26 .61 2.34 23.40 33.8
2.80 1.58 1.695 1.69 ED1 Evans Dixon ................ 1.69 - 80 1.69 1.75 -f - - - - - 1.82 1.35 1.505 1.45 KSC K & S......................... 1.505 -3.5 204 1.46 1.54 4.00 f 3.48 1.72 2.66 13.90 10.8
.018 .005 .006 .006 EVE EVE Invest................... .006 - 2860 .006 .007 - - - - -.10 - .29 .08 .088 .088 KAM K2 Asset Mgt ............... .088 -.2 42 .088 .09 .50 f 4.34 .06 5.68 2.17 4.1
15.45 12.30 13.41 13.10 EVT Event Hospitality ........... 13.10 -2 140 13.10 13.30 52.00 f 1.34 6.14 3.97 69.90 18.7 .014 .005 .006 .006 KTE K2 Energy ................... .006 - 2563 .005 .006 - - .01 - -.10 -
.76 .255 ▼ .265 .255 EVO Evolve Edu Grp ............. .255 -1.5 2941 .25 .255 4.16 - -.26 16.31 -18.28 - .365 .125 - - K2F K2fly ......................... .15 - - .15 .17 - - .01 - -9.55 -
.38 .23 - - EVZ EVZ .......................... .31 - - .03 .295 - - .08 - 2.40 12.9 .20 .051 - - K2FOA opt may20.................. .055 - - .055 .07 - - - - - -
1.55 1.295 1.37 1.37 ECL Excelsior Capital ........... 1.37 - 92 1.275 1.41 6.00 f 2.26 1.20 4.38 13.53 10.1 .056 .014 .023 .023 KPO Kalina Power................ .023 +.1 360 .02 .023 - - - - -1.10 -
.595 .40 .525 .47 EX1 Exopharm................... .48 -4.5 657 .47 .50 - - - - - - .545 .26 .31 .305 KLL Kalium Lakes ............... .31 +.5 882 .30 .325 - - - - -6.95 -
.80 .26 .325 .285 EXP Experience Co.............. .31 +2.5 19161 .31 .315 1.00 f 1.34 - 3.23 1.34 23.1 2.41 1.80 2.05 2.00 KPT Kangaroo Isl Timber........ 2.05 +5 106 2.00 2.05 - - 2.89 - 28.00 7.3
.093 .002 - - FTT Factor Therapeutics...... .002 - - .002 .003 - - .01 - -1.20 - 3.18 1.89 2.30 2.26 KMD Kathmandu Hldgs.......... 2.29 -1 1612 2.28 2.29 13.45 f 1.63 .12 5.87 21.96 10.4
.01 .001 .002 .002 FAM Family Insights.............. .002 - 38142 .002 .003 - - -.01 - -.64 - .80 .33 .45 .40 KZA Kazia Therapeutics......... .42 +3 723 .42 .445 - - .10 - -12.48 -
.65 .17 ▼ .195 .17 FZO Family Zone Cyber ......... .17 -2.5 1929 .17 .18 - - -.02 - -17.35 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.98 .75 .78 .755 FRM Farm Pride Foods .......... .78 +1.5 375 .77 .78 - - .84 - .91 85.7 1.75 1.065 1.15 1.12 KPG Kelly Partners Grp.......... 1.12 -3 30 1.12 1.20 -f - .01 - 9.63 11.6
.15 .058 - - FFC FarmaForce................. .12 - - .11 .15 - - -.01 - -.38 - .10 .065 - - KBC Keybridge Capital .......... .066 - - .066 .07 .50 f - .09 7.58 -4.30 -
.075 .015 - - FE8 Faster Enterprises.......... .02 - - .013 .021 - - .05 - -.67 - .87 .25 .455 .445 KTD Keytone Dairy............... .455 +1.5 1389 .445 .455 - - .10 - -1.41 -
.09 .013 .015 .014 FFG Fatfish Blockchain ......... .014 - 6743 .013 .015 - - .05 - 1.55 .9 1.135 .73 1.07 1.035 KSL Kina Sec..................... 1.05 +1.5 1889 1.05 1.06 6.80 1.47 .41 6.48 10.01 10.5
.22 .067 .115 .105 FBR FBR.......................... .105 -.5 11845 .105 .11 - - .03 - -.75 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .115 - - .04 - -.13 -
.21 .068 - - FEI FE Inv Grp................... .099 - - .071 .105 - - .05 - -12.02 - .83 .485 - - KME Kip McGrath Edu Ctr....... .78 - - .74 .78 3.00 f 1.50 -.02 3.85 4.49 17.4
4.25 3.80 4.01 4.01 FFI FFI ........................... 4.01 +1 - 4.00 4.19 20.00 f 1.08 3.17 4.99 21.70 18.5 .17 .089 .095 .09 KSS Kleos ........................ .095 +.5 700 .09 .095 - - - - - -
5.32 3.61 4.05 4.01 FID Fiducian Grp ................ 4.05 -5 168 4.01 4.06 20.00 f 1.47 .49 4.94 29.42 13.8 .13 .015 - - KNM KNeoMedia ................. .029 - - .028 .029 - - .01 - -.39 -
.033 .018 .02 .018 FSG Field Solutions.............. .02 - 4152 .018 .022 - - .01 - -.12 - .24 .05 .058 .058 KNO Knosys ...................... .058 +.3 76 .058 .062 - - .02 - -.99 -
.135 .081 .095 .09 FIJ Fiji Kava ..................... .09 -.6 2060 .088 .096 - - - - - - 10.00 2.61 4.88 4.13 KGN Kogan Com ................. 4.20 -37 22525 4.19 4.22 13.00 f 1.16 .44 3.10 15.10 27.8
1.07 .75 .815 .805 FRI Finbar Grp................... .81 -.5 29 .81 .845 6.00 f .97 .93 7.41 5.84 13.9 .026 .007 .009 .009 KKL Kollakorn Corp ............. .009 - 1050 .009 .01 - - .01 - -1.41 -
.22 .039 .04 .039 FTC FinTech Chain .............. .039 -.1 610 .039 .04 - - - - -.13 - .48 .195 - - KKT Konekt....................... .285 - - .24 .265 1.00 f - -.22 3.51 -.17 -
.04 .006 .007 .007 FGF First Growth Funds......... .007 - 4305 .006 .007 - - .01 - -.06 - .071 .071 - - KNH Koon......................... .071 - - .01 .11 - - .23 - .06 118.3
.40 .14 .185 .175 FCT Firstwave Cloud Tech ...... .185 +1 1895 .17 .185 - - .01 - -4.45 - 2.68 1.98 2.52 2.52 KOV Korvest ...................... 2.52 -6 2 2.49 2.52 12.00 f 1.03 2.66 4.76 12.30 20.5
15.07 11.18 13.24 13.06 FPH Fisher & Paykel Hlth........ 13.11 -2 2222 13.10 13.11 20.72 1.63 1.10 1.58 33.79 38.8 .355 .059 .071 .071 KYK Kyckr ........................ .071 - 500 .072 .075 - - .02 - -3.24 -
.074 .011 .015 .013 FGO FlamingoAI.................. .015 +.1 6397 .014 .015 - - .01 - -.69 - .029 .014 .014 .014 LHM Land Homes Grp .......... .014 - 699 .01 .014 - - .01 - -.30 -
3.035 1.668 1.93 1.885 FWD Fleetwood................... 1.93 +3.5 722 1.895 1.93 1.00 f - - .52 -22.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
6.996 4.255 4.81 4.76 FBU Fletcher Bld ................. 4.77 +4 4058 4.77 4.78 - - 2.61 - -23.39 - .645 .42 - - LMW Landmark White............ .485 - - .47 .485 4.60 f 1.18 .10 9.48 5.44 8.9
2.34 1.255 1.465 1.37 FXL FlexiGroup .................. 1.455 +9.5 7471 1.455 1.46 7.70 f - .78 5.29 -2.80 - .43 .105 .38 .365 LBL Laserbond .................. .375 -.5 254 .365 .375 .60 f 1.73 .14 1.60 1.04 36.1
.12 .028 .05 .049 FRX Flexiroam ................... .05 +.1 2407 .05 .052 - - -.01 - -2.30 - .24 .10 .14 .135 LAA Latam Autos ................ .14 +.3 1700 .135 .14 - - .01 - -3.90 -
70.53 41.19 45.65 44.47 FLT Flight Centre Travel......... 45.07 +97 3610 45.07 45.12 167.00 f 1.56 9.32 3.71 260.50 17.3 .081 .055 - - LAW Lawfinance.................. .062 - - .065 .068 - - -.06 - -4.76 -
.60 .29 .38 .365 FLC Fluence...................... .37 - 1786 .37 .38 - - .12 - -20.90 - .21 .078 .085 .085 LBT LBT Innovations ............ .085 -.5 25 .085 .09 - - .08 - -1.70 -
5.95 4.13 4.42 4.40 FSF Fonterra S/H Fund ......... 4.40 +5 34 4.40 4.42 23.54 1.37 4.70 5.35 32.16 13.7 .10 .04 .056 .055 LER Leaf Res..................... .055 - 1300 .055 .056 - - .01 - -2.01 -
7.00 4.33 5.20 5.05 FNP Freedom Food.............. 5.05 -1 1231 5.05 5.08 5.00 p 1.20 1.72 .99 5.98 84.4 .385 .205 - - LGD Legend ...................... .32 - - .30 .315 1.45 f 1.93 .05 4.53 2.80 11.4
.505 .02 .022 .021 FIG Freedom Insurance ........ .022 - 480 .021 .022 - - .26 - 5.49 .4 21.73 11.03 12.48 12.20 LLC Lendlease Grp.............. 12.24 -3 9231 12.24 12.25 69.00 1.99 8.70 5.64 137.00 8.9
.92 .31 .845 .83 FLN Freelancer................... .83 -1.5 82 .815 .845 - - - - -1.07 - .195 .055 .075 .072 LSH Lifespot Health ............. .075 +.7 985 .072 .08 - - .04 - -2.35 -
.804 .465 .495 .49 FDV Frontier Digital .............. .495 - 24 .48 .495 - - - - -4.58 - 6.35 4.50 5.38 5.19 LIC Lifestyle Commun.......... 5.28 -4 462 5.28 5.34 4.50 f 11.20 1.96 .85 50.39 10.5
1.62 .99 1.10 1.10 FSA FSA Grp ..................... 1.10 -3 22 1.10 1.14 7.00 f 1.84 .69 6.36 12.89 8.5 .45 .345 .37 .365 LAU Lindsay Aust ................ .365 -.5 116 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
.232 .048 .064 .055 FUN Funtastic .................... .055 -1.1 2258 .055 .07 -f - -.13 - 32.60 .2 .165 .047 .053 .052 LNU Linius Tech .................. .052 - 2328 .052 .053 - - .01 - -1.30 -
.45 .18 .27 .265 GMV G Medical................... .27 +.5 671 .265 .27 - - - - -2.26 - .031 .008 - - LNUOA opt sep19 .................. .01 - - .006 .01 - - - - - -
3.47 1.88 2.945 2.91 GEM G8 Education ............... 2.92 +2 13824 2.92 2.93 20.50 f .81 -.54 7.02 16.64 17.5 9.05 6.50 7.32 7.23 LNK Link Admin Hldg............ 7.26 +3 5700 7.25 7.26 20.50 f 1.39 -.94 2.82 28.56 25.4
.145 .07 .096 .095 GRB Gage Roads Brewing ...... .096 - 1600 .095 .098 - - .04 - .24 40.0 .076 .007 - - LHB Lionhub Grp ................ .007 - - .008 .04 - - - - -1.90 -
.41 .31 .335 .335 GAP Gale Pacific ................. .335 - 852 .335 .34 2.00 1.68 .28 5.97 3.35 10.0 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
1.58 .91 1.58 1.58 GCM Garda Capital Grp .......... 1.58 - 20 1.58 1.61 6.50 p 1.78 .81 4.11 11.60 13.6 .875 .385 .58 .555 LNG Liquefied Natural ........... .56 -1 5811 .56 .565 - - .11 - -4.40 -
1.38 1.11 1.335 1.30 GDF Garda Div Prop Fund....... 1.335 +4 663 1.325 1.34 9.00 2.09 1.29 6.74 18.80 7.1 1.33 .30 .56 .545 LVH Livehire ...................... .545 - 601 .545 .55 - - - - -4.10 -
5.01 1.96 4.40 4.30 GZL Gazal ........................ 4.30 +1 201 4.30 4.37 18.00 f .94 2.12 4.19 16.86 25.5 .755 .275 .415 .385 LVT Livetiles ..................... .415 +3.5 11992 .415 .42 - - .03 - -5.20 -
2.52 1.345 1.41 1.37 GBT GBST Hldgs................. 1.385 +1.5 536 1.37 1.395 5.00 f 1.84 .27 3.61 9.20 15.1 .083 .02 .054 .048 LCT Living Cell Tech ............. .05 +.3 3027 .049 .051 - - .01 - -.07 -
1.38 1.115 1.36 1.34 GDI GDI Prop Grp ............... 1.35 +2.5 2187 1.34 1.35 7.75 1.79 1.18 5.74 13.88 9.7 1.30 .765 .81 .81 LPE Locality Planning ........... .81 -3 100 .81 .83 - - .02 - -3.00 -
1.74 .58 .80 .80 GDG Generation Dev Grp........ .80 - 3 .785 .83 2.00 p .16 .12 2.50 .32 250.0 .33 .115 .13 .12 LCM LogiCamms................. .13 - 131 .12 .13 -p - .03 - -.95 -
2.56 2.08 2.52 2.51 GNE Genesis Energy............. 2.51 +1 224 2.50 2.54 15.24 .12 1.44 6.07 1.82 137.9 .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.90 .235 - - GSS Genetic Signatures......... .79 - - .76 .79 - - .13 - -3.13 - 1.225 .27 .33 .32 LON Longtable Grp .............. .33 - 697 .31 .33 - - .33 - -10.31 -
.017 .006 - - GTG Genetic Tech................ .008 - - .008 .009 - - - - -.22 - .145 .05 - - LVE Love Grp Global ............ .093 - - .094 .11 - - -.01 - -19.40 -
.345 .225 .275 .27 GNX Genex Power ............... .272 +.2 423 .27 .275 - - .05 - -2.54 - 12.53 5.62 7.36 7.00 LOV Lovisa Hldgs ................ 7.14 +16 2837 7.12 7.15 27.00 f 1.27 .40 3.78 34.24 20.9
6.866 4.40 5.12 5.07 GTK Gentrack Grp ............... 5.08 +10 227 5.08 5.12 12.91 p 1.13 .02 2.54 14.65 34.7 5.63 4.04 4.90 4.79 LYL Lycopodium ................ 4.80 -10 294 4.81 4.90 30.00 f 1.52 1.83 6.25 45.70 10.5
2.99 2.05 2.30 2.24 GMA Genworth Mortg Ins........ 2.25 +5 5116 2.25 2.26 20.00 f 1.06 3.93 8.89 21.20 10.6 .38 .17 .20 .20 M7T Mach7 Tech ................ .20 - 250 .20 .22 - - - - -3.90 -
2.92 .30 .565 .46 GSW GetSwift..................... .56 +7 2501 .50 .56 - - .49 - -7.11 - 129.87 96.82 119.40 117.68 MQG Macq Grp ................... 117.68 -52 4071 117.67 117.69 535.00 p 1.45 43.07 4.55 776.10 15.2
.043 .016 - - GID GI Dynamics ................ .019 - - .019 .02 - - -.42 - 24.60 .1 2.18 1.25 - - MRN Macquarie Media........... 1.90 - - 1.85 1.96 7.00 f 1.22 - 3.68 8.54 22.2
.25 .13 - - GLE GLG Corp ................... .13 - - .11 .18 - - .89 - 4.37 3.0 24.69 15.00 20.93 20.51 MAQ Macq Telecom Grp......... 20.93 +1 6 20.93 21.50 50.00 f 1.62 3.62 2.39 80.90 25.9
.34 .13 .17 .17 GLH Global Health ............... .17 - 61 .17 .18 - - .01 - -.79 - 29.52 21.80 28.44 27.95 MFG Magellan Fin Grp ........... 28.07 +10 2323 28.07 28.13 134.50 f .91 2.92 4.79 122.00 23.0
2.75 1.10 2.35 2.35 GLB Globe Intl.................... 2.35 +5 2 2.00 2.35 11.00 1.85 .96 4.68 20.36 11.5 .85 .42 .49 .465 MAI Mainstream Grp ............ .465 +1 1164 .455 .47 1.50 f 1.09 -.05 3.23 1.63 28.5
1.75 .65 - - GMY Goldfields Money .......... .75 - - .70 .75 - - .87 - -1.80 - .30 .125 .155 .15 MGP Managed Accounts ........ .15 -.5 492 .145 .155 - - .03 - -1.05 -
11.83 ▲ 7.57 11.83 11.63 GMG Goodman Grp .............. 11.63 -7 20688 11.63 11.66 29.25 2.09 4.64 2.52 61.10 19.0 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.116 .045 .051 .045 GOO Gooroo Ventures ........... .045 -.6 706 .04 .048 - - .02 - -4.40 - .29 .17 - - MTM Mareterram ................. .19 - - .18 .245 - - .01 - .46 41.3
3.20 2.50 2.60 2.56 GOW Gowing Bros................ 2.57 -1 252 2.57 2.60 12.00 f .85 4.44 4.67 10.15 25.3 .049 .02 .023 .023 MCX Mariner Corp................ .023 -.2 18 .023 .049 - - -.23 - -.28 -
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - 1.36 .34 .375 .365 MMM Marley Spoon............... .375 +1 105 .375 .50 - - - - - -
5.745 4.59 5.55 5.46 GPT GPT Grp..................... 5.50 - 20988 5.50 5.51 25.46 2.71 5.31 4.63 69.00 8.0 .895 .48 .515 .51 MXI MaxiTRANS Ind ............ .515 +.5 74 .505 .515 3.50 f 1.55 .53 6.80 5.44 9.5
9.80 7.17 9.10 9.04 GNC GrainCorp................... 9.06 +3 6963 9.05 9.06 16.00 f 1.93 6.46 1.77 30.80 29.4 1.17 .835 .98 .95 MFD Mayfield Childcr ............ .97 +2 517 .97 1.02 -f - -.34 - 13.19 7.4
6.49 3.575 5.52 5.47 GXL Greencross ................. 5.52 +2 4335 5.51 5.52 15.50 f 1.13 -.76 2.81 17.52 31.5 1.425 .61 .815 .805 MYX Mayne Pharma ............. .815 +1.5 31073 .815 .82 - - .12 - -9.16 -
3.92 3.08 3.69 3.64 GOZ Growthpoint Prop .......... 3.66 -2 2473 3.66 3.67 22.60 2.37 3.19 6.17 53.50 6.8 .545 .265 .275 .275 MEA McGrath..................... .275 -.5 73 .275 .28 -f - .17 - -44.34 -
2.76 .975 1.007 .995 GTN GTN.......................... 1.00 -.2 332 .995 1.00 11.00 p - .42 11.00 -7.00 - 18.65 12.86 15.13 14.84 MMS McMillan Shakespr......... 14.92 +9 1387 14.91 14.92 73.00 f .83 2.01 4.89 60.90 24.5
15.55 11.09 12.21 11.82 GUD GUD Hldgs.................. 11.85 -22 2416 11.84 11.85 52.00 f 2.27 .35 4.39 118.20 10.0 1.81 1.16 1.40 1.34 MCP McPherson’s................ 1.34 -.5 2325 1.33 1.34 8.50 f .58 - 6.34 4.97 27.0
3.94 2.49 2.90 2.85 GWA GWA Grp .................... 2.87 +3 4842 2.86 2.87 18.00 f 1.14 .18 6.27 20.60 13.9 .026 .013 - - MSG MCS Services .............. .014 - - .012 .014 - - .01 - -.35 -
4.80 2.89 3.46 3.40 HSN Hansen Tech ............... 3.40 -4 808 3.40 3.43 6.00 f 2.47 -.01 1.76 14.80 23.0 .061 .028 .037 .036 MDR Medadvisor ................. .037 +.3 1300 .036 .038 - - .01 - -.36 -
.061 .01 - - HT8 Harris Tech Gl............... .01 - - .011 .02 - - -.02 - -1.46 - 3.39 2.29 2.67 2.64 MPL Medibank Private........... 2.66 +2 60736 2.66 2.67 12.70 f 1.28 .54 4.77 16.20 16.4
4.542 2.99 3.27 3.22 HVN Harvey Norman............. 3.23 -2 12389 3.23 3.24 30.00 f 1.12 .03 9.29 33.71 9.6 .285 .019 .019 .019 MEB Medibio ..................... .019 -.2 15553 .018 .019 - - .01 - -8.81 -
.52 .19 .30 .275 HZR Hazer Grp ................... .275 -2.5 251 .275 .285 - - .07 - -13.37 - 8.06 3.56 4.00 3.88 MVP Medical Develop ........... 4.00 +8 529 3.88 4.00 4.00 f .10 -.18 1.00 .40 1000.0
3.956 2.19 2.76 2.70 HLS Healius ...................... 2.73 +3 19977 2.73 2.74 10.60 f .16 -1.41 3.88 1.70 160.6 .028 .016 - - MGZ Medigard.................... .02 - - .013 .028 - - -.01 - -.58 -
1.355 .96 1.08 1.05 HLA Healthia ..................... 1.08 +3.5 233 1.08 1.09 - - - - - - 1.20 .34 .42 .40 MDC Medlab Clinical ............. .40 -.5 764 .40 .415 - - .11 - -2.39 -
2.59 1.71 2.41 2.38 HSO Healthscope ................ 2.39 - 114286 2.39 2.40 6.70 .78 .34 2.80 5.20 46.0 4.56 3.03 4.07 3.91 MP1 Megaport.................... 3.92 -7 895 3.92 3.97 - - .60 - -23.00 -
1.52 1.28 - - HGH Heartland Grp .............. 1.325 - - 1.28 1.33 - - - - - - .037 .019 - - MJC Mejority Capital............. .03 - - .027 .03 - - 4.02 - .25 12.0
6.45 4.30 5.75 5.72 HLO Helloworld Travl ............ 5.72 - 31 5.72 5.75 18.00 f 1.51 -.20 3.15 27.10 21.1 .072 .01 .032 .031 MEM Memphasys................. .031 -.1 258 .031 .032 - - - - -.15 -
.205 .15 .185 .175 HMD HeraMED.................... .18 +.5 2229 .17 .18 - - - - - - .195 .12 - - MHI Merchant House............ .125 - - .09 .115 - - .53 - -.56 -
.525 .35 .425 .425 HNG HGL.......................... .425 - 158 .42 .44 1.50 f .73 - 3.53 1.10 38.6 3.69 2.85 - - MCY Mercury NZ ................. 3.44 - - 3.16 3.50 13.86 1.13 2.15 4.03 15.61 22.0
.084 .034 - - HPR High Peak Royalties........ .069 - - .065 .073 - - - - -.22 - 3.50 2.53 3.38 3.34 MEZ Meridian Energy ............ 3.35 -3 1229 3.35 3.38 12.31 .58 - 3.67 7.15 46.9
1.145 .475 - - HFR Highfield Res ............... .675 - - .645 .675 - - - - -.43 - 2.47 1.015 1.365 1.34 MSB Mesoblast................... 1.34 -3 2617 1.34 1.35 - - .07 - -10.26 -
.285 .165 .185 .18 HIL Hills .......................... .18 - 150 .18 .185 -f - - - .15 120.0 3.73 2.25 2.52 2.46 MTS Metcash..................... 2.50 +4 24495 2.50 2.51 13.50 f - .46 5.40 -14.70 -
1.20 .76 - - HIT Hitech Grp Aust ............ .91 - - .91 .96 8.00 f .84 .19 8.79 6.75 13.5 .89 .355 .50 .50 MPP Metro Perform Glass....... .50 -2 10 .50 .52 6.77 1.01 .02 13.54 6.87 7.3
.20 .051 - - HCT Holista Colltech............. .055 - - .051 .053 - - .01 - -.49 - .345 .123 .277 .27 MGC MG Unit Tr................... .27 -.5 3574 .27 .28 -f - - - - -
.048 .017 .04 .04 HSC Homestay Care............. .04 - 1000 .036 .04 - - - - -.30 - .125 .032 .044 .039 MXC MGC Pharmaceuticals .... .04 -.4 27444 .04 .042 - - .01 - -.73 -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .175 .20 -f - .03 - 1.10 17.3 .056 .007 .009 .007 MXCOD opt jun19 ................... .009 -.1 3260 .008 .01 - - - - - -
3.34 2.74 3.14 3.11 HPI Hotel Prop Inv............... 3.13 +1 3653 3.12 3.13 19.60 1.69 2.79 6.26 33.15 9.4 5.02 .66 3.28 3.00 MWR MGM Wireless.............. 3.10 -13 377 2.90 3.10 - - .26 - -11.71 -
.21 .082 .087 .085 HRL HRL Hldgs .................. .085 -.4 1850 .085 .088 - - .02 - -.40 - 1.34 .565 .59 .58 MHJ Michael Hill Int .............. .585 +.5 223 .575 .64 5.00 .24 .46 8.55 1.19 49.2
2.326 1.145 1.66 1.63 HT1 HT&E ........................ 1.64 - 2360 1.635 1.645 7.00 f - .42 4.27 -34.49 - .85 .40 .485 .485 MAM Microequities ............... .485 +6.5 41 .43 .49 -f - - - - -
15.40 9.18 13.45 12.95 HUB HUB24 ...................... 13.08 +13 2026 13.02 13.14 - - .42 - 12.27 106.6 .455 .265 - - MX1 Micro-X...................... .265 - - .265 .275 - - -.02 - -11.50 -
.04 .028 - - HGL Hudson Invest .............. .04 - - .04 .042 - - .04 - .19 21.1 3.60 2.30 3.53 3.50 MWY Midway...................... 3.53 +5 50 3.53 3.55 -f - 1.18 - 25.00 14.1
5.14 3.95 4.89 4.80 HUO Huon Aquaculture.......... 4.80 - 10011 4.80 4.89 10.00 p 3.02 3.53 2.08 30.21 15.9 1.50 .205 .23 .23 MIL Millennium Grp ............. .23 +1 300 .22 .23 -f - -.61 - -1.63 -
.22 .042 - - HTA Hutchison ................... .11 - - .11 .12 - - .01 - -.29 - .049 .022 - - MNW Mint Payments ............. .027 - - .026 .03 - - - - -.78 -
.16 .021 .022 .022 HYD Hydrix ....................... .022 -.1 1319 .021 .027 - - -.01 - -.94 - 2.53 2.005 2.28 2.245 MGR Mirvac Grp .................. 2.26 - 57792 2.25 2.26 11.30 2.60 2.31 5.00 29.40 7.7
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .215 - - .02 - -.25 - .30 .135 .175 .15 MRM MMA Offshore .............. .155 +1 1449 .155 .16 -f - .38 - -4.11 -
.719 .235 - - IAB IAB Hldgs ................... .60 - - .60 .605 -f - -.41 - -54.54 - .54 .185 .275 .26 MMJ MMJ Grp Hlds .............. .26 -1 2875 .26 .27 - - .21 - 13.10 2.0
.01 .001 .002 .001 IBN iBuyNew Grp ............... .002 - 2673 .001 .002 - - - - -.10 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.175 .038 - - ICI iCandy Interactive.......... .046 - - .046 .058 - - .01 - -.89 - 6.90 3.56 4.13 4.07 MNF MNF Grp .................... 4.10 - 311 4.06 4.12 8.35 f 1.95 .38 2.04 16.25 25.2
.045 .003 - - ICIO opt feb20 ................... .003 - - .003 .025 - - - - - - .35 .099 - - MBM Mobecom ................... .11 - - .11 .13 - - .01 - -9.46 -
.295 .11 .145 .135 ICQ iCar Asia..................... .135 -1 532 .135 .145 - - .04 - -3.69 - .11 .058 .083 .081 MOB Mobilicom................... .083 +.3 4234 .083 .09 - - .03 - .70 11.9
.096 .031 .065 .064 ICT iCollege ..................... .065 +.2 1000 .065 .071 - - -.02 - -1.11 - 6.80 4.04 4.95 4.71 MOE Moelis Aust ................. 4.82 +12 149 4.70 4.98 -f - 1.36 - 23.50 20.5
.03 .01 - - ICTOB opt jul19 .................... .013 - - .003 .027 - - - - - - 18.86 12.51 14.88 14.63 MND Monadelphous Grp ........ 14.80 +17 1111 14.80 14.81 62.00 f 1.23 4.16 4.19 76.11 19.4
1.50 .83 .92 .92 ICS ICS Global .................. .92 -2 16 .92 .95 6.50 1.11 .30 7.07 7.20 12.8 1.405 .882 .945 .935 MVF Monash IVF Grp ............ .935 -1 1864 .935 .94 6.00 f 1.52 -.38 6.42 9.10 10.3
.95 .55 - - ID8 identitii....................... .68 - - .62 .69 - - - - - - 2.31 1.50 1.795 1.745 MNY Money3 ..................... 1.78 -1.5 806 1.78 1.785 9.50 f 2.10 1.14 5.34 19.91 8.9
11.75 ▲ 5.65 11.75 11.39 IEL IDP Education .............. 11.44 +12 6602 11.43 11.45 15.00 p 1.37 -.15 1.31 20.59 55.6 .29 .185 - - MOQ MOQ......................... .20 - - .20 .22 - - .03 - .70 28.6
.185 .065 .145 .145 IDT IDT Aust ..................... .145 - 104 .145 .15 - - .13 - -6.90 - 2.56 .905 1.00 .985 MOC Mortgage Choice........... 1.00 +1 1525 .995 1.00 18.00 f .19 .62 18.00 3.40 29.4
.11 .044 .052 .052 IGN Ignite ........................ .052 - 7304 .052 .077 - - .15 - -2.86 - 4.90 1.70 2.06 1.85 MTO Motorcycle Hldg............ 2.035 +18.5 432 2.01 2.06 12.00 f 1.38 .21 5.90 16.60 12.3
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .62 - - - .08 - -5.21 - .25 .13 ▼ .135 .13 MPW MSL Solutions .............. .135 - 2155 .12 .14 - - .01 - .04 337.5
.093 .023 .036 .032 IBX Imagion Biosys ............. .032 -.2 2144 .032 .037 - - .02 - -5.00 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.046 .022 .039 .036 IME Imexhs ...................... .038 +.2 51936 .038 .039 - - .01 - .35 10.9 .225 .057 .195 .185 MCA Murray Cod Aust ........... .195 +1 440 .185 .195 - - .03 - -.10 -
3.33 2.23 2.92 2.83 IMF IMF Bentham ............... 2.83 -2 869 2.83 2.85 3.00 f - .27 1.06 -6.40 - .42 .074 .135 .125 MRG Murray River Grp ........... .13 +1 3365 .13 .135 - - .16 - -46.72 -
.041 .011 .021 .02 IHL Impression Health.......... .021 +.1 57893 .02 .021 - - - - -1.30 - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - - .32 .25 2.16 .22 .78 .54 59.3
.012 .001 .005 .005 IHLOB opt sep20 .................. .005 -.1 49000 .005 .006 - - - - - - .677 .345 .40 .38 MYR Myer Hldgs.................. .385 -.5 16721 .385 .39 2.00 f - .19 5.19 -59.20 -
.60 .20 .25 .25 IMC Immuron .................... .25 - 100 .25 .27 - - .06 - -2.30 - 1.50 .22 .30 .285 MYQ MyFiziq...................... .30 - 527 .30 .34 - - -.01 - -17.61 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .035 .08 - - - - - - 3.69 2.72 3.375 3.36 MYO MYOB Grp .................. 3.37 - 7805 3.36 3.37 11.50 .84 -.78 3.41 9.65 34.9
.056 .022 .032 .031 IMM Immutep .................... .032 - 2523 .031 .032 - - .01 - -.49 - 5.19 4.30 4.64 4.60 MYS MyState ..................... 4.61 +4 661 4.60 4.61 28.75 f 1.22 2.54 6.24 34.97 13.2
.96 .18 .205 .20 IPD ImpediMed.................. .20 - 4447 .195 .20 - - .09 - -7.00 - .15 .094 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
.052 .009 .014 .014 IMS Impelus...................... .014 - 106 .014 .016 - - - - -6.45 - .55 .38 - - NAM Namoi Cotton............... .415 - - .39 .42 1.90 p .84 1.03 4.58 1.60 25.9
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - .97 - 6.25 f - 1.16 5.48 -4.83 - .195 .07 .125 .125 NC6 Nanollose ................... .125 +.5 558 .12 .125 - - .04 - -2.57 -
.040 .013 .021 .02 IMU Imugene..................... .02 - 19406 .02 .021 - - - - -.15 - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.025 .004 - - IMUOA opt nov20 .................. .01 - - .005 .01 - - - - - - 3.86 2.26 3.05 2.985 NAN Nanosonics ................. 3.00 -2 7388 2.99 3.00 - - .26 - 1.92 156.3
.012 .006 .008 .008 IMUOB opt nov21 .................. .008 - 3000 .008 .01 - - - - - - .185 .073 - - NVU Nanoveu .................... .08 - - .072 .087 - - - - - -
.505 .014 .059 .059 INP IncentiaPay ................. .059 - 349 .058 .062 -f - -.01 - -52.80 - 30.64 22.52 25.03 24.81 NAB National Aust Bank......... 24.91 +2 27801 24.90 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
4.28 3.175 3.55 3.47 IPL Incitec Pivot................. 3.51 -2 39590 3.51 3.52 10.70 p 1.17 1.04 3.05 12.50 28.1 1.865 1.419 1.745 1.715 NSR Natl Storage REIT .......... 1.715 -1.5 12041 1.715 1.725 9.40 .04 1.51 5.48 .33 519.7
.22 .043 - - IDZ Indoor Skydive Aust........ .043 - - .043 .049 - - .16 - -7.42 - 1.36 .435 .45 .435 NTD National Tyre&Wheel....... .45 +1.5 750 .44 .45 -f - .43 - 5.25 8.6
2.80 2.45 2.71 2.70 IDR Industria REIT............... 2.70 -1 431 2.70 2.71 16.80 1.76 2.70 6.22 29.56 9.1 3.00 1.81 ▼ 1.895 1.81 NVL National Veterinary ......... 1.81 -8 373 1.81 1.84 3.00 f 3.54 -.44 1.66 10.63 17.0
.75 .41 .455 .44 IFN Infigen Energy .............. .445 - 5237 .445 .45 - - .48 - 4.80 9.3 6.24 2.71 3.26 3.10 NGI Navigator Global ........... 3.17 -7 2666 3.15 3.19 21.34 - 48.42 6.73 -10.89 -
1.39 .765 1.18 1.15 IFM Infomedia ................... 1.18 +3 4383 1.15 1.18 1.70 f 2.45 .03 1.44 4.16 28.4 5.675 ▲ 3.87 5.675 5.60 NVT Navitas ...................... 5.61 +1 6014 5.60 5.61 17.40 p - -1.04 3.10 -15.60 -
3.60 2.76 3.50 3.50 IFT Infratil........................ 3.50 - 50 3.41 3.69 15.41 .92 2.77 4.40 14.23 24.6 2.01 .66 1.99 1.89 NEA Nearmap .................... 1.93 -4 12738 1.93 1.95 - - - - -2.84 -
3.22 2.60 2.97 2.90 INA Ingenia Grp ................. 2.95 -2 1897 2.94 2.96 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 4.40 4.22 ING Inghams Grp................ 4.25 - 9647 4.25 4.26 -f - .70 - 30.81 13.8 1.60 .645 .78 .77 NTC NetComm Wireless ........ .77 - 278 .77 .78 - - .35 - 5.45 14.1
8.651 6.53 7.31 7.22 IAG Insurance Aust Grp......... 7.27 +8 21443 7.27 7.28 33.86 f 1.18 1.46 4.66 39.91 18.2 .043 .021 .024 .024 NET NetLinkz..................... .024 -.2 2257 .024 .026 - - - - -.71 -
.67 .005 .32 .28 IGE INT Green Energy .......... .32 - 1361 .315 .32 - - - - -29.00 - 9.99 5.61 8.07 7.93 NWL Netwealth Grp .............. 7.97 -3 1346 7.96 7.97 -f - .28 - 8.96 89.0
.076 .018 - - IP1 INT Payment Tech.......... .02 - - .02 .026 - - .01 - -1.65 - 3.60 1.005 1.425 1.36 NEU Neuren Pharma............. 1.40 +2 230 1.365 1.40 - - .17 - -2.28 -
3.22 1.99 2.71 2.61 IDX Integral Diagnostics........ 2.71 +1 181 2.67 2.75 8.00 f 1.30 -.07 2.95 10.40 26.1 .33 .13 - - NSB NeuroScientific ............. .145 - - .15 .16 - - - - - -
4.12 1.48 2.65 2.53 IRI Integrated Research ....... 2.65 +16 11900 2.60 2.65 6.50 f 1.72 .21 2.45 11.19 23.7 .245 .04 - - NTI Neurotech Intl............... .047 - - .04 .053 - - - - -3.93 -
.53 .09 .185 .185 IHR intelliHR ..................... .185 - 204 .185 .20 - - - - - - 1.50 1.35 1.37 1.36 NEW NEW Energy Solar.......... 1.37 +1 191 1.37 1.38 - - 1.54 - 15.97 8.6
.037 .008 .009 .008 IAM Intiger Grp................... .008 -.1 9955 .008 .009 - - - - -.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 17.88 17.56 NWS News Corp .................. 17.69 +19 548 17.68 17.69 18.99 - 6.01 1.07 -351.78 -
.31 .12 - - INV InvestSMART ............... .13 - - .125 .13 - - .04 - .21 61.9 22.28 15.70 17.33 17.33 NWSLV a nonvote................... 17.33 +18 1 17.33 18.00 18.99 - - 1.10 - -
.014 .003 .004 .004 IVO Invigor Grp .................. .004 - 1195 .004 .005 - - -.01 - -.71 - 8.19 5.46 6.79 6.63 NXT NEXTDC..................... 6.68 +9 11824 6.67 6.68 - - 2.57 - 2.25 296.9
.048 .005 .018 .018 IVX Invion ........................ .018 - 251 .017 .019 - - - - -.13 - 7.20 4.64 5.36 5.23 NHF NIB Hldgs ................... 5.26 +2 5918 5.25 5.26 20.00 f 1.47 .53 3.80 29.40 17.9
.125 .062 - - IVQ Invitrocue ................... .083 - - .083 .084 - - - - -.98 - 7.34 4.80 5.05 4.95 NCK Nick Scali ................... 5.02 +7 234 5.00 5.02 40.00 f 1.26 1.00 7.97 50.60 9.9
15.88 10.10 11.65 11.48 IVC InvoCare .................... 11.57 +12 1485 11.56 11.57 45.00 f 1.55 .43 3.89 69.90 16.6 2.665 1.305 1.635 1.60 NEC Nine Entertainment ........ 1.61 -.5 47607 1.605 1.615 10.00 f 2.40 .23 6.21 24.00 6.7
.02 .008 .02 .018 IOD IODM ........................ .02 +.2 500 .012 .02 - - - - -.22 - 3.90 2.09 2.76 2.66 NBL Noni B ....................... 2.75 +5 292 2.71 2.76 13.00 f 1.64 .30 4.73 21.30 12.9
4
Tables
.021 .003 .004 .004 NOR Norwood Systems ......... .004 - 9600 .003 .005 - - - - -.34 - .40 .14 .315.315..... SRH Saferoads .315 +1.5 27 .315 .34 - - .13 - 1.95 16.2
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .75 .379 .59 .585 SLM Salmat....................... .585 - 20 .585 .625 3.00 f 5.00 .37 5.13 15.00 3.9
.40 .17 - - NOV Novatti Grp.................. .17 - - .17 .18 - - .06 - -1.53 - .625 .41 .435 .43 SO4 Salt Lake Potash ........... .435 +.5 911 .43 .435 - - - - -6.47 -
.052 .022 - - NHL Novita Health ............... .031 - - .027 .031 - - - - -1.35 - .615 .325 - - SND Saunders Intl................ .365 - - .375 .40 1.00 f - .23 2.74 -3.03 -
1.64 .40 - - NOX Noxopharm ................. .46 - - .41 .46 - - .08 - -17.39 - 2.74 2.155 2.57 2.53 SCP SCA Prop Grp............... 2.54 - 18337 2.54 2.55 14.35 1.64 2.30 5.65 23.50 10.8
2.17 1.16 1.805 1.74 NWH NRW Hldgs ................. 1.77 +3 4856 1.77 1.78 2.00 f 5.80 .57 1.13 11.60 15.3 .026 .015 .015 .015 SVD Scandivanadium ........... .015 - 1197 .016 .017 - - .01 - -.13 -
.227 .133 .22 .215 NSX NSX.......................... .215 +.5 9 .215 .225 - - .01 - -2.78 - 4.535 3.70 4.10 4.04 SCG Scentre Grp ................. 4.05 -1 80690 4.04 4.05 21.95 3.66 4.41 5.42 80.36 5.0
9.445 5.31 6.49 6.375 NUF Nufarm ...................... 6.45 +5 6523 6.44 6.45 11.00 - .86 1.71 -5.02 - 17.40 11.00 13.70 13.29 SFC Schaffer Corp............... 13.60 +35 42 13.45 13.60 45.00 f 3.70 6.47 3.31 166.72 8.2
.137 .052 .082 .08 NUH Nuheara ..................... .08 - 7571 .08 .081 - - .01 - -.92 - .029 .01 - - SCL Schrole Grp ................. .014 - - .014 .015 - - - - -3.09 -
.029 .004 - - NVO Nvoi.......................... .006 - - .005 .006 - - - - -.88 - .13 .031 .055 .055 SDV Scidev ....................... .055 - 1000 .055 .056 - - .05 - 2.00 2.8
2.80 1.685 - - NZK NZK Salmon ................ 2.07 - - 2.04 2.15 - - 1.12 - 11.01 18.8 .31 .14 - - SCT Scout Sec ................... .18 - - .17 .18 - - - - -4.83 -
.85 .45 .485 .485 NZM NZME........................ .485 +.5 57 .48 .49 7.44 1.03 -.21 15.34 7.67 6.3 .70 .49 .65 .65 SDI SDI........................... .65 +1 184 .635 .65 2.50 f 1.90 .39 3.85 4.76 13.7
.042 .017 .021 .019 OBJ OBJ.......................... .019 -.1 3984 .019 .02 - - - - -.09 - .18 .044 .12 .115 SFG Seafarms Grp............... .115 -.5 976 .115 .12 - - .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 - - SFGO opt jul21 .................... .07 - - .06 .07 - - - - - -
.22 .12 - - OGA Ocean Grown Abalone..... .155 - - .145 .155 - - .09 - -2.19 - 4.50 3.69 4.17 4.08 SLK SEALINK Travel Grp........ 4.13 +3 598 4.08 4.19 14.50 f 1.33 1.01 3.51 19.30 21.4
2.35 1.85 - - OCP Oceania Capital ............ 2.07 - - 2.07 2.40 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 .059 .059 SES Secos Grp................... .059 -.1 131 .059 .064 - - .02 - -1.60 -
1.14 .90 1.035 1.035 OCA Oceania Healthcare ........ 1.035 - 5160 1.03 1.04 - - .78 - 11.72 8.8 .76 .20 .30 .30 SMX Security Matters............ .30 +.5 49 .28 .32 - - - - - -
2.47 1.305 1.685 1.662 OFX OFX Grp..................... 1.665 -.5 934 1.665 1.67 5.64 f 1.46 .25 3.39 8.23 20.2 22.94 16.27 17.75 17.39 SEK Seek ......................... 17.62 +19 12501 17.62 17.66 46.00 f .33 -2.61 2.61 15.20 115.9
.071 .065 - - OLH Oldfields..................... .065 - - .055 .065 - - .05 - 1.53 4.2 7.49 4.45 6.41 6.17 SHV Select Harvests............. 6.26 -14 726 6.25 6.26 12.00 f 1.93 3.34 1.92 23.20 27.0
.30 .086 .095 .091 OLI Oliver’s Real Food.......... .091 - 331 .09 .091 - - .07 - -.33 - .203 .065 .068 .066 SWF SelfWealth .................. .066 -.3 3744 .066 .07 - - .03 - -4.70 -
.255 .115 .18 .175 OSL Oncosil Medical ............ .18 +1 2423 .17 .18 - - .03 - -1.66 - .14 .079 .08 .079 SEN Senetas ..................... .08 -.1 3877 .079 .08 .04 4.50 .02 .50 .18 44.4
1.00 .80 - - 1AL Oneall Intl ................... .91 - - .85 .93 5.50 1.23 .19 6.04 6.79 13.4 .255 .081 .086 .086 SNS Sensen Nets ................ .086 -.4 71 .086 .093 - - .01 - -4.33 -
1.76 .51 .66 .635 OMN OneMarket.................. .645 -1.5 1025 .635 .66 - - 1.98 - -74.67 - .294 .095 .135 .135 SE1 Sensera ..................... .135 +.5 36 .13 .135 - - - - -6.22 -
2.10 .50 .55 .515 ONE Oneview Healthcare ....... .515 -4.5 125 .515 .55 - - .43 - -56.48 - .355 .25 .29 .29 SEQ Sequoia Fin Grp ............ .29 +.5 54 .29 .305 .50 f 5.60 .06 1.72 2.80 10.4
.92 .505 .595 .585 OVH Onevue Hldgs .............. .595 +1 2219 .595 .605 - - -.01 - 2.70 22.0 3.20 2.41 3.10 2.95 SKO Serko ........................ 3.08 +13 193 3.00 3.08 - - .23 - 1.15 267.8
5.48 3.36 3.70 3.64 OML oOh! Media ................. 3.65 -3 4761 3.64 3.65 14.00 f 1.54 -.02 3.84 21.53 17.0 .013 .002 - - S3R Serpentine Tech ............ .003 - - .003 .004 - - - - -.18 -
.105 .009 ▼ .011 .009 OOK Ookami...................... .009 -.3 11153 .009 .011 - - - - -.41 - .004 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.115 .026 .04 .039 OPN OpenDNA ................... .039 -.1 2179 .039 .042 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .002 - - .001 .002 - - - - - -
2.34 ▲ 2.06 2.34 2.32 OPH Ophir High Cf ............... 2.32 -1 1150 2.31 2.33 - - - - - - 5.84 2.55 3.12 3.02 SRV Servcorp .................... 3.06 - 564 3.02 3.13 26.00 p .38 2.43 8.50 10.00 30.6
.765 ▲ .415 .765 .745 OPT Opthea ...................... .765 +4.5 1167 .765 .77 - - .19 - -8.38 - 1.955 1.115 1.905 1.87 SSM Service Stream ............. 1.88 +1 8938 1.87 1.88 7.50 f 1.51 .16 3.99 11.29 16.7
.10 .044 .044 .044 OIL Optiscan Imaging .......... .044 -.1 340 .044 .05 - - .01 - -.49 - .021 .009 - - SVT ServTech Global............ .015 - - .014 .015 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .41 - - .40 .42 - - .28 - 2.88 14.2 23.875 13.17 16.00 15.86 SVW Seven Grp................... 15.88 +11 2729 15.87 15.88 42.00 f 3.21 - 2.64 135.02 11.8
.45 .15 .20 .20 ODA Orcoda ...................... .20 +2 75 .18 .19 - - .01 - -11.25 - 1.11 .47 .557 .54 SWM Seven West Media ......... .545 -.5 23882 .54 .545 -f - - - 8.90 6.1
20.36 16.02 17.515 17.45 ORI Orica......................... 17.47 -4 3382 17.47 17.49 51.50 - 3.18 2.95 -12.70 - 4.40 2.69 2.94 2.85 SGF SG Fleet Grp ................ 2.92 +7 750 2.88 2.92 18.73 f 1.41 -.66 6.41 26.38 11.1
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .875 - - - .02 - -16.49 - .008 .001 - - SRO ShareRoot .................. .002 - - .002 .003 - - - - -.33 -
3.72 2.92 3.27 3.23 ORA Orora ........................ 3.26 +2 11191 3.25 3.26 12.50 p 1.42 .94 3.83 17.70 18.4 .58 .34 .36 .34 SSG Shaver Shop Grp ........... .34 -1.5 1026 .325 .34 4.20 f 1.26 .13 12.35 5.30 6.4
.38 .14 .14 .14 OCC Orthocell .................... .14 -.5 102 .14 .145 - - - - -5.45 - .40 .225 - - SBW Shekel Brainweigh ......... .25 - - .23 .255 - - - - - -
.408 .085 .12 .11 OSP Osprey Med................. .12 +1 295 .11 .12 - - - - -6.68 - 1.09 .62 .74 .73 SHJ Shine ........................ .74 - 236 .73 .75 3.25 p 3.40 .98 4.39 11.04 6.7
.08 .024 - - OLV OtherLevels................. .024 - - .024 .03 - - -.02 - -.77 - 1.74 .50 .565 .555 SHM Shriro Hldgs................. .555 -.5 513 .555 .56 11.00 f 1.40 .51 19.82 15.40 3.6
.562 .225 - - OVN Oventus Medical ........... .305 - - .30 .33 - - .11 - -5.92 - .110 .048 .06 .06 SDX Sienna Cancer.............. .06 - 1 .021 .065 - - - - -1.22 -
5.64 2.70 4.71 4.56 OTW Over The Wire............... 4.70 +10 608 4.70 4.76 2.50 f 5.05 .27 .53 12.63 37.2 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .46 .515 .485 P2P P2P Transport ............. .50 +2.5 192 .485 .55 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .50 .605 .595 PEA Pacific Energy .............. .595 -.5 454 .595 .60 1.00 f 1.80 .30 1.68 1.80 33.1 .985 .405 .60 .585 SIG Sigma Health ............... .585 -1 13695 .585 .59 4.00 f 1.05 .35 6.84 4.20 13.9
7.90 4.67 5.60 5.40 PAC Pacific Current.............. 5.40 -5 426 5.40 5.46 22.00 f 8.84 5.20 4.07 194.41 2.8 .435 .15 .16 .16 SLX Silex Systems............... .16 - 1777 .16 .17 - - .28 - -2.70 -
1.80 1.20 1.38 1.36 PSQ Pacific Smiles............... 1.36 - 20 1.36 1.38 6.10 f .70 .20 4.49 4.30 31.6 7.35 1.46 2.14 2.02 SIV Silver Chef .................. 2.10 +10 487 2.02 2.10 10.00 f - 2.56 4.76 -122.40 -
.425 .295 - - PNW Pacific Star Net ............. .31 - - .31 .33 -f - .05 - -2.90 - .096 .016 - - SVH Silver Heritage Grp ......... .016 - - .016 .017 - - .05 - -5.07 -
5.95 3.05 3.88 3.72 PGH Pact Grp Hldgs ............. 3.87 +25 10266 3.86 3.87 23.00 p 1.02 - 5.94 23.40 16.5 .056 .011 - - SVA Simavita..................... .019 - - .011 .019 - - .01 - -1.59 -
.085 .03 ▼ .033 .03 PCK PainChek.................... .033 - 32568 .032 .033 - - - - -.60 - .275 .062 .08 .073 SIS Simble Solutions ........... .073 -.7 1162 .072 .081 - - - - -6.06 -
.025 .006 .012 .012 PPY Papyrus Aust ............... .012 - 499 .008 .012 - - - - -.06 - .445 .27 - - SIO Simonds Grp................ .32 - - .30 .32 -f - -.03 - 2.62 12.2
2.15 .25 1.175 1.025 PAR Paradigm Bio ............... 1.15 +11 3446 1.13 1.155 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .59 .61 .59 PGC Paragon Care ............... .59 -1 2782 .59 .60 3.10 f 1.74 -.07 5.25 5.40 10.9 .044 .017 - - SIT Site Grp Int .................. .024 - - .023 .024 - - - - -.92 -
.214 .085 - - PRZ ParaZero .................... .10 - - .105 .12 - - - - - - .108 .017 .025 .025 SKN Skin Elements .............. .025 - 4686 .025 .039 - - - - -3.17 -
.27 .10 - - PKD Parkd ........................ .15 - - .105 .17 - - .05 - -3.82 - .18 .045 .058 .053 SAS Sky & Space Glb............ .055 +.1 52669 .055 .056 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.76 1.85 1.825 SKT Sky Network TV ............ 1.825 +.5 188 1.825 1.83 13.82 - .23 7.57 -56.79 -
.013 .004 .005 .005 PWN Parkway Minls .............. .005 - 314 .005 .006 - - - - -.81 - 3.97 3.21 3.45 3.41 SKC SkyCity Entertain........... 3.41 -1 2849 3.41 3.42 18.47 1.26 .44 5.42 23.20 14.7
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .125 - - SKF Skyfii......................... .16 - - .155 .16 - - .01 - -.72 -
.076 .019 .024 .023 PAB Patrys........................ .024 +.1 1750 .023 .024 - - .01 - -.27 - 5.18 1.81 2.39 2.34 SGH Slater & Gordon ............ 2.39 +5 5 2.36 2.44 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .76 - - .62 .725 - - .06 - -2.96 - .05 .017 .018 .017 SM8 Smart Marine Systems .... .018 +.1 5000 .018 .022 - - .77 - -2.91 -
.335 .059 .18 .18 PG1 Pearl Global................. .18 +1 500 .17 .18 - - .05 - .79 22.8 .555 .105 .12 .12 SPZ Smart Parking .............. .12 -.5 2748 .12 .125 - - .06 - .46 26.1
.085 .02 - - PG1OB opt jan21 ................... .05 - - .02 .046 - - - - - - 13.35 8.39 9.90 9.71 SIQ Smartgrp .................... 9.82 +4 3745 9.81 9.82 39.00 f 1.12 -.31 3.97 43.67 22.5
1.50 .95 1.045 1.02 PPC Peet.......................... 1.03 +1 131 1.03 1.05 5.00 f 2.00 1.18 4.85 10.02 10.3 .24 .135 .20 .185 SMP Smartpay.................... .185 -2.5 543 .185 .195 - - -.05 - 1.00 18.5
11.435 7.37 7.91 7.75 PDL Pendal Grp.................. 7.82 +7 5459 7.81 7.83 52.00 p 1.31 1.24 6.65 68.30 11.4 1.16 .265 .28 .28 SIL Smiles Inclusive ............ .28 - 3962 .275 .30 - - - - - -
3.95 2.15 2.18 2.18 PCG Pengana Capital............ 2.18 -6 81 2.18 2.24 13.00 f .68 .32 5.96 8.88 24.5 3.908 1.455 1.81 1.81 SOM SomnoMed ................. 1.81 - 2 1.81 1.83 - - .37 - -15.50 -
.48 .255 - - PTL Pental........................ .31 - - .32 .33 1.50 f - .32 4.84 -20.43 - 27.00 21.26 22.79 22.58 SHL Sonic Healthcare ........... 22.67 -2 5404 22.67 22.69 81.00 p 1.39 3.39 3.57 112.60 20.1
2.28 1.355 1.845 1.79 PPE People Infrastruct .......... 1.825 +5.5 4409 1.79 1.84 -f - .15 - 10.81 16.9 2.50 2.125 2.38 2.32 SKI Spark Infrastructure........ 2.35 -1 34536 2.35 2.36 15.62 .37 1.87 6.65 5.82 40.4
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 +.2 3439 .016 .017 - - - - -.19 - 4.14 3.10 3.83 3.785 SPK Spark New Zealand ........ 3.80 -1 6921 3.79 3.80 19.47 .99 .17 5.12 19.26 19.7
55.10 29.70 33.98 32.64 PPT Perpetual.................... 33.15 -20 1330 33.14 33.17 275.00 f 1.11 6.68 8.30 305.00 10.9 .40 .155 .20 .18 SP3 Spectur...................... .18 +1.5 799 .17 .185 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .036 - - .036 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .03 .10 - - - - - -
.075 .033 .044 .041 PAA PharmAust .................. .042 +.1 2007 .042 .043 - - .02 - -1.72 - 6.83 2.73 3.06 2.95 SDA SpeedCast Intl.............. 2.96 - 14860 2.96 2.97 7.20 f .89 -1.83 2.43 6.40 46.3
.37 .247 .27 .27 PXS Pharmaxis................... .27 +.5 313 .265 .27 - - .03 - 2.00 13.5 .067 .03 .066 .065 SRS Spicers ...................... .065 -.2 33089 .065 .066 - - .05 - .17 38.2
14.10 11.51 12.70 12.69 PHI Phileo Aust.................. 12.70 +20 27 12.71 14.50 -f - 7.18 - 294.00 4.3 .28 .14 .165 .165 ST1 Spirit Telecom .............. .165 -.5 201 .165 .175 - - .03 - .26 63.5
.48 .225 .345 .33 PET Phoslock Env Tec .......... .345 +1.5 3189 .34 .345 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .01 .02 - - - - - -
.033 .002 .004 .004 POH Phosphagenics............. .004 - 2488 .004 .005 - - - - -.45 -
.039 .02 - - PYC Phylogica ................... .028 - - .027 .028 - - - - -.35 - .23 .073 .12 .115 SHO SportsHero ................. .12 - 823 .115 .125 - - .09 - -3.37 -
.48 .145 - - PIN PINCHme.com ............. .16 - - .155 .20 - - - - - - 1.815 1.045 1.63 1.63 SPO Spotless Grp Hld ........... 1.63 -6 9 1.63 1.79 - - -.40 - -.20 -
8.60 4.02 5.21 4.88 PNI Pinnacle Invest ............. 5.10 +18 4874 5.07 5.10 11.60 f 1.25 .60 2.27 14.50 35.2 .10 .03 - - SFL Spring FG ................... .041 - - .007 .055 -f - .02 - -3.13 -
3.78 2.50 3.18 3.10 PNC Pioneer Credit .............. 3.10 -7 452 3.03 3.10 14.33 f 2.02 1.64 4.62 28.88 10.7 .885 .45 .50 .48 SRG SRG Global ................. .50 +1 1883 .49 .50 4.50 f 1.42 .60 9.00 6.40 7.8
3.45 1.40 1.48 1.45 PVS Pivotal Systems ............ 1.46 - 260 1.46 1.58 - - - - - - 2.03 .50 .555 .555 S66 Star Combo................. .555 -1.5 190 .555 .60 - - - - - -
8.72 4.44 4.85 4.68 PTM Platinum Asset ............. 4.70 -2 7559 4.70 4.71 32.00 f 1.01 .70 6.81 32.36 14.5 1.67 .87 1.17 1.122 SPL Starpharma ................. 1.145 -2 2707 1.14 1.145 - - .14 - -2.78 -
.505 .155 .18 .18 PMP PMP ......................... .18 - 100 .18 .185 - - .34 - -8.60 - 3.14 2.33 2.725 2.655 SDF Steadfast Grp............... 2.66 -3 15968 2.66 2.67 7.50 f 1.32 .15 2.82 9.87 27.0
.115 .024 .057 .051 3DP Pointerra .................... .057 +.7 25833 .057 .058 - - .30 - -.41 - .195 .13 - - SGI Stealth Global .............. .155 - - .155 .16 - - - - - -
.64 .445 .615 .602 PNV Polynovo .................... .615 +1 2638 .61 .615 - - .04 - -.95 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.00 17.00 29.57 .59 10.53 1.58 17.45 107.2
.24 .105 - - PVL Powerhouse Ven ........... .11 - - .11 .15 - - .29 - -33.02 - .058 .019 .022 .022 SCU Stemcell United ............ .022 - 340 .022 .023 - - - - -.77 -
.96 .21 .60 .60 PPK PPK Grp..................... .60 - 16 .53 .60 -f - .22 - -2.30 - .051 .005 .006 .006 SF1 Stemify ...................... .006 - 9351 .005 .006 - - - - -4.52 -
1.185 .545 .737 .725 PPS Praemium ................... .725 -.5 10848 .725 .73 - - .04 - .35 207.1 .82 .53 ▼ .58 .53 SXE Sthn X Elect Engnr ......... .58 +3 585 .56 .58 3.00 f 1.35 .29 5.17 4.05 14.3
.062 .028 .039 .037 PBT Prana Biotech .............. .037 - 3456 .037 .039 - - - - -1.55 - 1.425 .96 1.015 .99 SXL Sthn Cross Media .......... .995 -1.5 21138 .99 .995 7.75 f .02 - 7.79 .19 523.7
20.16 13.27 14.80 14.57 PMV Premier Invest .............. 14.64 +24 1192 14.64 14.66 62.00 f .85 3.28 4.23 52.97 27.6 4.36 3.44 3.75 3.70 SGP Stockland ................... 3.71 +1 31496 3.70 3.71 27.00 1.57 4.18 7.28 42.30 8.8
.18 .054 .071 .069 PTX Prescient Therapeut ....... .069 -.3 2827 .069 .07 - - .03 - -1.22 - .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .089 .091 .09 PFG Prime Financial ............. .09 -.1 3529 .09 .094 .90 f - -.02 10.00 -.67 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.33 .195 .227 .22 PRT Prime Media Grp ........... .225 -.5 2467 .22 .23 -f - .08 - -3.40 - 1.91 1.20 - - STG Straker Translations........ 1.30 - - 1.33 1.50 - - - - - -
.475 .33 .41 .40 PGX Primero Grp................. .405 +1.5 629 .405 .41 - - - - - - .078 .029 .04 .038 SOR Strategic Elements......... .04 +.1 1134 .039 .042 - - - - -.42 -
13.86 6.85 13.83 12.48 PME Pro Medicus ................ 12.86 -72 1746 12.70 12.91 6.00 f 2.07 .30 .47 12.40 103.7 .078 .015 - - SGO Stream Grp.................. .021 - - - .02 -f - .02 - -.06 -
1.80 .84 1.51 1.50 PBP Probiotec.................... 1.505 -.5 228 1.50 1.505 2.75 f 2.08 - 1.83 5.72 26.3 1.33 .86 1.02 .96 SMN Structural Monitor.......... .97 +1.5 364 .97 1.02 - - .08 - -3.55 -
.45 .18 .20 .20 PPG Pro-Pac Packaging ........ .20 - 1219 .195 .20 2.00 f - .04 10.00 -1.15 - .017 .004 .006 .005 SUD SUDA Pharma .............. .005 - 57940 .005 .006 - - - - -.45 -
3.50 2.42 2.68 2.66 PFP Propel Funeral .............. 2.67 -1 199 2.67 2.68 -f - .94 - -19.71 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
.004 .001 .001 .001 PCH Property Connect .......... .001 - 55000 - .001 - - - - -.18 - 7.31 4.92 5.95 5.95 SNZ Summerset Grp ............ 5.95 -12 2 5.95 6.07 10.28 8.54 3.47 1.73 87.75 6.8
1.19 .905 1.16 1.155 PLG Propertylink Grp............ 1.16 - 16517 1.155 1.16 7.30 2.82 1.04 6.29 20.61 5.6 .02 .008 .014 .011 SBB Sunbridge Grp.............. .012 -.2 29860 .011 .012 - - .13 - .37 3.2
.725 .255 .295 .295 PRO Prophecy Int’l............... .295 +.5 22 .285 .295 - - - - -1.14 - 15.96 12.12 13.11 12.96 SUN Suncorp Grp ................ 13.05 +15 18800 13.04 13.07 73.00 f 1.13 6.39 5.59 82.17 15.9
.05 .017 .02 .019 POW Protean Energy ............. .02 +.1 5435 .019 .021 - - .01 - -1.42 - 1.875 1.275 1.54 1.54 SDG Sunland Grp ................ 1.54 +4 87 1.45 1.54 11.00 f 1.88 2.50 7.14 20.70 7.4
.49 .175 .39 .375 PIQ Proteomics Int Lab ......... .375 -2.5 302 .37 .395 - - .08 - -2.37 - 10.44 6.35 7.00 6.76 SUL Super Retail Grp............ 6.90 +19 5262 6.90 6.92 49.00 f 1.33 -.08 7.10 65.00 10.6
.23 .10 .14 .13 PSZ PS&C ........................ .13 - 720 .13 .14 -f - -.09 - -4.51 - 2.60 1.40 1.50 1.46 SLC Superloop................... 1.46 -2 786 1.46 1.47 -f - .48 - 3.19 45.8
3.25 2.26 2.54 2.53 PSI PSC Insurance.............. 2.53 -2 9 2.45 2.55 7.20 f 1.61 .20 2.85 11.60 21.8 5.20 3.12 4.00 4.00 SNL Supply Net .................. 4.00 -1 1 3.77 4.00 13.50 f 1.49 .85 3.38 20.06 19.9
.75 .50 .60 .59 PTB PTB Grp ..................... .60 - 226 .59 .595 5.00 f 1.03 .64 8.33 5.17 11.6 .52 .21 .315 .29 SW1 Swift Nets Grp .............. .30 +1 1317 .30 .305 - - -.05 - -6.90 -
.225 .053 - - PPL Pureprofile .................. .053 - - .046 .056 - - -.09 - -10.37 - 7.62 6.24 6.45 6.37 SYD Sydney Airport.............. 6.43 +2 71810 6.42 6.43 37.50 .42 3.12 5.83 15.84 40.6
5.38 .38 4.76 4.52 PO3 Purifloh ...................... 4.52 -23 210 4.52 4.76 - - -.02 - -2.69 - .052 .034 - - SOP Synertec .................... .044 - - .03 .045 - - - - -4.10 -
4.30 2.64 3.16 3.12 PPH Pushpay Hldgs ............. 3.16 +1 3023 3.14 3.16 - - .06 - -7.20 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.04 2.18 3.55 3.46 PWH PWR Hldgs.................. 3.50 +5 112 3.46 3.50 7.30 f 1.51 .32 2.09 11.00 31.8 12.28 5.81 9.53 9.40 SM1 Synlait Milk.................. 9.45 -4 251 9.40 9.45 - - - - 38.22 24.7
1.375 .50 - - PLX Pyrolyx Ag................... .505 - - .505 .70 - - .09 - -80.88 - .02 .005 .008 .007 SYT Syntonic..................... .007 - 6500 .007 .008 - - - - -.22 -
.04 .003 - - QTG Q Tech Grp ................. .004 - - .007 .022 - - -.02 - -5.47 - 5.25 4.09 4.735 4.655 TAH Tabcorp Hldgs ............. 4.71 +8 33351 4.70 4.71 21.00 f .09 -2.12 4.46 1.90 247.9
6.92 5.00 6.18 6.07 QAN Qantas Airways............. 6.08 -7 31141 6.08 6.10 17.00 f 3.29 2.23 2.80 56.00 10.9 .102 .047 .051 .051 TAG Tag Pacific .................. .051 +.1 320 .051 .065 - - .04 - -2.40 -
1.59 1.035 - - QIP Qantm Intellectual.......... 1.47 - - 1.40 1.48 -f - .03 - 7.16 20.5 4.30 3.54 - - TWD Tamawood .................. 3.60 - - 3.61 3.70 27.00 f 1.26 .51 7.50 33.99 10.6
11.80 9.28 11.22 11.04 QBE QBE Insurance Grp ........ 11.04 +8 23375 11.04 11.05 26.00 p - 5.82 2.36 -114.14 - .019 .006 - - TBL Tambla....................... .011 - - .009 .011 - - - - -.29 -
1.18 .785 .81 .79 QMS QMS Media ................. .80 +1 474 .795 .80 2.20 f 2.55 -.05 2.75 5.60 14.3 .19 .115 .135 .135 TFL Tasfoods .................... .135 - 295 .13 .135 - - .12 - -3.65 -
1.77 1.60 1.69 1.68 QRI Qualitas RE Inc ............. 1.69 - 809 1.695 1.70 - - - - - - 4.67 3.44 4.53 4.49 TGR Tassal Grp................... 4.52 +3 4523 4.51 4.52 16.00 f 2.07 2.75 3.54 33.13 13.6
.045 .006 - - QFY Quantify Tech ............... .007 - - .006 .007 - - - - -1.24 - .086 .042 - - TDL TBG Diagnostics ........... .044 - - .043 .047 - - .06 - -3.65 -
.03 .014 - - QTM Quantum Health............ .025 - - .021 .027 - - .01 - .30 8.3 .045 .034 - - TCN Techniche ................... .035 - - .034 .036 - - .01 - -.77 -
.013 .002 - - QPR Quattro Plus Estate ........ .01 - - .01 .10 - - -.02 - -13.63 - 6.85 ▲ 4.11 6.85 6.61 TNE Technology One ............ 6.70 +5 13505 6.69 6.70 9.02 p 1.79 .43 1.35 16.14 41.5
2.89 2.15 2.70 2.63 QUB Qube Hldgs ................. 2.69 +6 23242 2.68 2.69 5.50 f 2.27 1.19 2.04 12.50 21.5 1.03 .46 .77 .747 TLX Telix Pharmaceutical....... .76 +2.5 1138 .745 .76 - - .22 - -2.62 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 .069 - - - - -3.00 - 3.69 2.60 2.94 2.91 TLS Telstra Corp ................. 2.93 +1 90307 2.92 2.93 15.00 f 2.00 .49 5.12 30.00 9.8
.034 .02 - - QSS Questus ..................... .026 - - - .018 - - -.01 - -1.81 - 1.35 .37 - - TPW Temple & Webster .......... .97 - - .97 1.135 - - .03 - -.02 -
.102 .068 .072 .07 QHL Quickstep ................... .072 +.3 3070 .071 .072 - - .01 - -.51 - .26 .135 .14 .14 TPP Tempo Aust ................. .14 - 60 .135 .14 - - .12 - -.77 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .14 .05 .056 .056 TNT Tesserent.................... .056 -.2 423 .05 .058 - - .01 - -2.62 -
.50 .07 .099 .09 RAC Race Oncology ............. .091 -.8 3395 .09 .099 - - .05 - -9.40 - .97 .415 .495 .485 THC THC Global Grp ............ .485 -.5 293 .485 .49 - - .21 - -5.00 -
1.79 .435 .51 .49 RZI Raiz Invest .................. .50 +1 705 .49 .53 - - - - - - .59 .125 .145 .145 THCO opt dec19 .................. .145 -.5 106 .14 .145 - - - - - -
69.53 51.89 58.415 57.82 RHC Ramsay Health Care ....... 58.07 +26 1574 58.05 58.18 144.00 f 1.30 1.08 2.48 186.70 31.1 13.78 7.70 11.89 11.70 A2M The A2 Milk Company ..... 11.75 - 23704 11.74 11.75 - - .67 - 24.76 47.5
.089 .023 - - RAN Range Intl ................... .029 - - .027 .03 - - .11 - -19.16 - .45 .006 .18 .15 AU1 THE Agency Grp Aus ...... .15 +1 1312 .15 .20 - - -.18 - -18.00 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .003 .001 - - AU1O opt apr19................... - - - .07 - - - - - -
94.12 69.23 78.44 77.37 REA REA Grp..................... 77.37 +7 1106 77.36 77.37 109.00 f 1.76 -.01 1.41 191.90 40.3 .393 .046 .054 .052 TBH The Betmakers ............. .052 -.2 504 .05 .052 - - .06 - -3.68 -
.62 .225 .30 .27 RCL ReadCloud.................. .30 +3 443 .27 .30 - - - - - - 9.30 5.91 8.29 8.00 CGL The Citadel Grp............. 8.20 +26 1371 8.17 8.20 13.80 f 2.67 .27 1.68 36.84 22.3
.29 .053 - - RCLO opt nov20 .................. .07 - - .07 .10 - - - - - - .355 .115 ▼ .13 .115 DXN The Data Exchange ........ .12 -.5 5639 .12 .13 - - - - - -
.036 .007 .012 .012 REV Real Estate Investar........ .012 - 150 .012 .013 - - - - -2.38 - .212 .038 .17 .155 FOD The Food Revolution....... .155 - 29893 .155 .16 - - .03 - .61 25.4
.21 .135 .15 .15 RCE Recce Pharmaceutical..... .15 - 433 .15 .16 - - .01 - -1.89 - .48 .22 - - PGR The PAS Group ............. .235 - - .195 .245 1.50 f - .28 6.38 -2.14 -
1.57 .65 - - RKN Reckon ...................... .685 - - .67 .69 3.00 f 2.17 -.40 4.38 6.50 10.5 8.36 2.00 2.80 2.76 TRS The Reject Shop............ 2.78 +1 658 2.78 2.80 35.00 f 1.64 5.23 12.59 57.40 4.8
.047 .018 .038 .036 RFT Rectifier Technolog ........ .036 -.3 7226 .035 .036 - - - - .05 72.0 6.395 4.25 4.36 4.29 SGR The Star Entertain .......... 4.35 +9 32605 4.34 4.35 20.50 f .85 2.10 4.71 17.50 24.9
2.054 .82 .93 .865 RBL Redbubble .................. .90 +2.5 2689 .90 .91 - - .01 - -5.00 - .175 .077 - - GO2 The Go2 People ............ .09 - - .06 .10 - - .04 - -1.40 -
1.10 .99 1.055 1.05 RDC Redcape Hotel Grp......... 1.05 -.5 3541 1.05 1.055 - - - - - - 2.24 1.10 1.45 1.40 TNK Think Childcare............. 1.445 -.5 170 1.40 1.48 6.00 f 1.54 -.26 4.15 9.21 15.7
.60 .33 - - RDF Redflex ...................... .42 - - .42 .45 -p - .39 - -9.18 - .92 .497 .62 .61 TGA Thorn Grp ................... .62 +.5 1326 .61 .62 1.00 f 6.20 1.18 1.61 6.20 10.0
.181 .066 .084 .082 RFX Redflow ..................... .082 -.4 5390 .081 .082 - - .03 - -2.24 - .23 .15 - - TPS Threat Protect Au........... .17 - - .13 .18 - - -.22 - -2.91 -
3.97 2.04 2.64 2.60 RDH RedHill Education .......... 2.60 - 60 2.60 2.70 4.00 f 2.88 .34 1.54 11.53 22.5 .010 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
12.95 9.394 10.13 9.885 REH Reece........................ 9.90 +4 814 9.89 9.90 20.25 f 2.22 2.88 2.05 45.00 22.0 .82 .56 - - TIA Tian An Aust ................ .605 - - .605 .69 - - 1.40 - -1.83 -
3.35 2.93 3.06 3.01 RCT Reef Casino Tr .............. 3.01 - 26 3.01 3.07 20.08 1.25 1.99 6.67 25.01 12.0 2.30 1.69 - - TLT Tilt Renewables ............ 2.15 - - 2.00 2.30 - - - - 2.64 81.4
.045 .005 .007 .007 RFN Reffind....................... .007 - 4595 .006 .008 - - .01 - -.28 - .05 .017 .031 .031 TML Timah Res................... .031 +1.3 200 .031 .048 - - .06 - .20 15.5
.078 .039 .074 .073 RGP Refresh Grp ................. .074 - 4437 .074 .075 -f - .03 - -.80 - .81 .21 .35 .31 TNY Tinybeans Grp.............. .31 +.5 1168 .31 .33 - - .11 - -17.66 -
.27 .10 .16 .16 RGS Regeneus ................... .16 - 200 .16 .165 - - .01 - -2.50 - 3.12 1.10 2.425 2.35 TTT Titomic ...................... 2.35 -5 328 2.34 2.35 - - .12 - -3.55 -
1.74 1.30 1.48 1.445 REX Regional Express........... 1.455 -.5 297 1.455 1.505 12.00 f 1.31 1.80 8.25 15.70 9.3 .02 .008 - - TOM Tomizone.................... .012 - - .006 .013 - - -.03 - -2.09 -
4.20 2.31 2.78 2.70 REG Regis Healthcare ........... 2.71 -4 1760 2.70 2.71 17.93 f 1.00 -.99 6.62 17.93 15.1 .061 .025 - - TTB Total Brain................... .025 - - .025 .033 - - .01 - -6.38 -
.091 .016 - - RD1 Registry Direct.............. .025 - - .019 .025 - - .01 - -2.66 - .79 .57 .70 .685 TWR Tower ........................ .70 +1.5 1446 .685 .70 - - .52 - -2.01 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - .99 -f - .41 - 28.20 3.5
6.38 3.792 4.49 4.31 RWC Reliance Worldwide........ 4.46 +9 43914 4.44 4.46 6.50 f 1.89 .13 1.46 12.30 36.3 9.65 5.03 7.32 6.86 TPM TPG Telecom ............... 7.20 +33 28665 7.19 7.20 4.00 f 10.70 -1.21 .56 42.80 16.8
.097 .043 .051 .048 RNT Rent.com.au................ .051 +.2 7696 .045 .052 - - .01 - -1.38 - 2.40 1.11 1.26 1.25 TPE TPI Enterprises ............. 1.25 - 169 1.22 1.25 - - .41 - -13.79 -
.18 .07 .105 .10 RNE Renu Energy ................ .10 -.5 714 .085 .10 - - .10 - -6.50 - 6.11 3.92 5.97 5.92 TME Trade Me Grp ............... 5.92 -3 5171 5.92 5.93 18.06 1.24 -.17 3.05 22.32 26.5
.28 .077 .10 .098 RAP Resapp Health.............. .10 - 9121 .10 .105 - - .01 - -.99 - .042 .029 .033 .032 TTI Traffic Tech.................. .033 +.2 7693 .032 .033 -f - - - 1.88 1.8
.72 .45 - - RMC Resimac Grp................ .54 - - .51 .57 1.80 f 3.54 .35 3.33 6.37 8.5 .015 .005 .009 .009 TSN Transaction Solutions...... .009 -.1 44478 .008 .009 - - .01 - - -
16.44 ▲ 11.43 16.44 16.33 RMD ResMed Inc ................. 16.33 - 8293 16.33 16.34 13.53 2.21 - .83 29.91 54.6 .053 .013 .017 .014 TTL Transcendence ............. .015 +.1 48591 .015 .016 - - .01 - -.48 -
.122 .019 .115 .097 RHT Resonance Health ......... .099 +.1 131013 .098 .099 - - - - .06 165.0 .021 .002 .005 .005 TTLO opt aug19 .................. .005 +.3 4900 .003 .006 - - - - - -
.165 .048 .084 .083 RSH Respiri....................... .084 +.2 1200 .084 .089 - - - - -.73 - 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.30 - 5.00 f 5.39 1.16 4.63 26.93 4.0
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.80 - - - -.33 - 15.04 48.7 12.216 10.62 11.935 11.82 TCL Transurban Grp............. 11.89 +3 25649 11.88 11.89 57.00 p .40 2.83 4.79 22.70 52.4
2.18 .29 .325 .31 RFG Retail Food Grp............. .31 -1 3244 .31 .32 -f - -1.13 - -169.50 - 20.20 13.38 15.61 15.17 TWE Treasury Wine............... 15.50 +16 21419 15.50 15.51 32.00 f 1.55 3.29 2.06 49.70 31.2
.535 .30 - - RTE Retech Tech................. .43 - - .36 .40 - - .17 - 4.16 10.3 1.39 .78 ▼ .78 .78 TGO Trimantium Growthops .... .78 -3 10 .76 .80 - - - - - -
.53 .12 .235 .20 RVA REVA Medical .............. .235 +3.5 400 .21 .24 - - -.22 - 81.89 .3 .34 .14 - - TAU Trustees Aust ............... .18 - - .15 .18 - - -.04 - -2.09 -
2.00 1.68 - - RVS Revasum .................... 1.68 - - 1.68 1.75 - - - - - - .026 .015 - - TTA TTA Hldgs ................... .016 - - .016 .029 -f - .05 - -1.59 -
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .035 -f - .07 - -.48 - 3.00 2.89 - - TRA Turners Automotive ........ 2.89 - - 2.10 2.82 - - .70 - 29.14 9.9
.276 .10 .12 .12 RWD Reward Min ................. .12 -.5 100 .11 .12 - - - - -.45 - .018 .004 .008 .007 TV2 tv2u International........... .007 -.1 34573 .007 .008 - - - - -.25 -
.035 .02 .03 .03 RWDOA opt jun21 ................... .03 - 75 .03 - - - - - - - .007 .001 .001 .001 TV2O opt mar19 .................. .001 - 7156 .001 .002 - - - - - -
.022 .003 .004 .004 RXH Rewardle Hldgs ............ .004 -.1 8595 .004 .006 - - - - -.83 - .24 .13 .24 .225 TYM Tymlez Grp .................. .24 +1 1735 .235 .24 - - - - - -
.41 .091 .222 .22 RNO Rhinomed................... .22 -.5 927 .215 .23 - - .01 - -3.74 - .28 .125 - - TZL TZ ............................ .225 - - .225 .25 - - .01 - -18.45 -
1.445 .85 1.35 1.285 RHP Rhipe ........................ 1.345 - 2159 1.32 1.345 1.50 f 1.51 .15 1.12 2.26 59.5 .217 .153 - - UCW UCW......................... .17 - - .13 .19 - - .11 - .03 566.7
.27 .127 - - RHY Rhythm Biosciences ....... .135 - - .135 .145 - - .08 - -2.25 - .078 .06 - - UUL Ultima United ............... .065 - - .026 .048 - - .08 - -1.64 -
1.57 1.245 1.445 1.385 RIC Ridley........................ 1.44 +1 2506 1.365 1.45 4.25 f 1.34 .59 2.95 5.70 25.3 .043 .006 .006 .006 UTR Ultracharge ................. .006 - 9800 .006 .007 - - - - -.61 -
.62 .27 .33 .33 RCW RightCrowd ................. .33 - 100 .30 .35 - - .06 - -4.28 - 15.17 10.65 11.935 11.84 URW Unibail Rodamco Wfld..... 11.84 +23 5972 11.84 11.86 - - - - 47.66 24.8
.30 .185 - - RMY RMA Global ................. .22 - - .22 .225 - - - - - - .076 .012 - - UNL United Nets ................. .02 - - .02 .034 - - .01 - -15.31 -
.014 .004 - - RNY RNY Prop Tr................. .004 - - .003 .006 - - - - -3.49 - .715 .60 .615 .61 UOS Utd Overseas Aust ......... .615 - 1616 .60 .615 3.00 2.61 .97 4.88 7.84 7.8
.55 .081 .14 .10 ROO Roots Sustainable.......... .10 -1.5 11680 .10 .105 - - .05 - -3.11 - .325 .20 .22 .22 UBI Universal Biosensors ...... .22 - 2039 .215 .22 - - .07 - -2.12 -
.67 .29 .35 .34 RGI Roto-Gro Intl................ .34 -1 511 .32 .34 - - .03 - -3.82 - .05 .023 .043 .04 UBN Urbanise.com .............. .042 +.3 3500 .039 .045 - - .01 - -6.02 -
.775 .535 .565 .56 RUL RPMGlobal Hldgs .......... .565 -.5 1011 .56 .57 - - .13 - .11 513.6 1.80 1.25 1.335 1.33 URF US Masters Res Prop ...... 1.335 -1.5 566 1.335 1.36 10.00 .12 1.47 7.49 1.24 107.7
.043 .013 - - RUB Rubicor Grp................. .015 - - .012 .026 - - -.02 - -5.73 - .355 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 -
2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.22 +2 1064 2.21 2.22 10.23 1.38 1.06 4.61 14.13 15.7 .29 .11 .125 .12 UCM USCOM ..................... .125 -1.5 71 .125 .13 - - - - -1.60 -
3.30 2.75 3.04 2.99 RHL Ruralco ...................... 3.02 +2 10528 3.01 3.02 15.00 f 1.60 .53 4.97 24.03 12.6 .095 .04 - - UUV UUV Aquabotix ............. .05 - - .046 .05 - - .01 - -4.75 -
.70 .445 .51 .485 RXP RXP Services ............... .51 +2.5 304 .495 .51 3.50 f 1.40 .01 6.86 4.90 10.4 .012 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - -
Tables 5
.49 .019 .195 .19 VLT Vault Intelligence.......... .19 +1 671 .19 .195 - - .02 - -3.40 - .18 .038 .058.056..... WLD Wellard .056 +.1 847 .056 .057 - - .18 - -6.90 -
.004 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.05 - 5.30 4.10 4.87 4.86 WLL Wellcom Grp ................ 4.86 - 39 4.86 4.87 21.00 f 1.42 .29 4.32 29.92 16.2
1.25 .47 - - VBS Vectus Biosystems......... .47 - - .47 .55 - - -.10 - -11.07 - .14 .035 - - WNB Wellness And Beauty ...... .04 - - .031 .04 - - -.01 - -9.00 -
.645 .38 .50 .50 VEE Veem ........................ .50 - 9 .50 .54 -f - .14 - 2.12 23.6 37.694 28.779 32.87 32.55 WES Wesfarmers ................. 32.73 +23 12577 32.73 32.77 223.00 f .47 4.33 6.81 105.84 30.9
.085 .023 .049 .049 VP7 Velocity Prop Gp............ .049 -.1 965 .031 .10 - - .05 - .04 122.5 31.72 23.30 26.32 26.095 WBC Westpac Banking .......... 26.20 +5 26904 26.20 26.22 188.00 f 1.26 15.39 7.18 237.50 11.0
.25 .086 - - VRS Veris ......................... .11 - - .105 .11 .50 f - .03 4.55 -.39 - .284 .039 .086 .081 WHK WhiteHawk.................. .084 +.3 10240 .084 .085 - - .01 - -3.18 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - .96 - -3.40 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .13 .15 - - - - - -
2.835 2.36 2.66 2.61 VCX Vicinity Centres............. 2.62 - 86303 2.62 2.63 16.15 1.94 2.97 6.16 31.31 8.4 1.70 .75 .98 .94 WND Windlab ..................... .98 - 145 .94 .99 - - .79 - -2.00 -
.03 .03 - - VIG Victor Grp ................... .03 - - .03 - - - .01 - .15 20.0 .425 .22 .275 .27 WNR Wingara Ag ................. .275 - 1080 .26 .285 - - .13 - 1.04 26.4
2.74 1.55 1.845 1.80 VLW Villa World................... 1.84 +4 1071 1.825 1.84 18.50 f 1.86 2.44 10.05 34.40 5.3 25.00 9.18 20.07 19.43 WTC Wisetech Global............ 19.70 +34 4575 19.66 19.70 2.70 f 5.15 -.03 .14 13.90 141.7
3.987 1.73 3.02 2.95 VRL Village Roadshow .......... 2.95 -1 4987 2.95 2.96 -f - .80 - .14 2107.1 .495 .37 - - WWG Wiseway Gp ................ .425 - - .425 .435 - - - - - -
.05 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .068 .02 .044 .042 WZR Wisr.......................... .044 - 3010 .042 .045 - - .01 - -1.40 -
.27 .175 .182 .175 VAH Virgin Aus Hldg ............. .175 -.5 16681 .175 .185 - - .06 - -8.10 - .155 .02 - - WMC Wonhe Multimedia ......... .02 - - .015 .029 - - .48 - 4.18 .5
5.93 4.21 4.39 4.28 VRT Virtus Health ................ 4.33 +2 1141 4.33 4.36 26.00 f 1.47 -2.26 6.00 38.26 11.3 31.48 26.16 30.005 29.85 WOW Woolworths Grp ............ 29.90 -6 10316 29.90 29.92 93.00 f 1.43 3.06 3.11 132.60 22.5
.575 .14 .175 .17 VTI Visioneering Tech........... .175 -.5 30597 .17 .185 - - .07 - -9.08 - 1.085 .46 .545 .53 WPP WPP AuNZ.................. .545 +1 1115 .535 .545 6.50 f 1.20 -.48 11.93 7.80 7.0
3.98 2.30 3.75 3.75 VGL Vista Grp Int................. 3.75 +13 39 3.50 4.30 2.63 2.22 .57 .70 5.83 64.3 1.53 1.10 1.40 1.345 XIP Xenith IP Grp............... 1.40 +5.5 148 1.40 1.405 7.50 f - .03 5.36 -16.60 -
1.88 .85 1.23 1.185 VTG Vita Grp...................... 1.215 +4 9617 1.215 1.22 9.10 f 1.55 .02 7.49 14.13 8.6 52.57 29.36 42.81 42.14 XRO Xero.......................... 42.24 +11 1683 42.23 42.25 - - - - -23.72 -
1.05 .65 .97 .95 VLS Vita Life Sciences .......... .95 - 165 .95 .98 3.75 f 1.65 .45 3.95 6.18 15.4 .048 .017 .018 .017 XPD XPD Soccer Gear Grp...... .017 -.2 856 .017 .019 - - .23 - 1.12 1.5
1.015 .84 .95 .94 VTH Vitalharvest ................. .95 - 1040 .95 .96 - - - - - - .007 .002 - - XPE Xped......................... .002 - - .002 .003 - - - - -.59 -
2.51 1.66 1.86 1.81 VEA Viva Energy Grp ............ 1.825 -.5 13876 1.825 1.83 - - - - - - .69 .40 .45 .44 XF1 Xref .......................... .45 - 705 .44 .45 - - .01 - -6.39 -
2.31 1.94 2.235 2.21 VVR Viva Energy Reit ............ 2.22 +1 7124 2.21 2.22 13.20 1.87 2.20 5.95 24.69 9.0
.085 .025 .026 .025 VIV Vivid Tech ................... .026 - 3616 .026 .027 - - - - -1.14 - .225 .13 - - XRF XRF Scientific............... .14 - - .13 .14 .30 f 2.67 .12 2.14 .80 17.5
.073 .044 .053 .053 VMT Vmoto ....................... .053 - 60 .053 .054 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .025 - - .011 .022 - - .03 - .23 10.9
3.62 2.11 3.26 3.16 VOC Vocus Grp................... 3.21 +4 20113 3.21 3.22 -f - .39 - 9.81 32.7 .70 .345 .47 .405 XTE XTEK ........................ .46 +7 1687 .46 .47 - - .19 - .35 131.4
1.55 .61 1.24 1.19 VHT Volpara Health Tech........ 1.24 +1 1962 1.21 1.24 - - -.10 - -5.70 - .15 .087 - - YBR Yellow Brick Road ........ .088 - - .088 .099 - - .13 - -.23 -
.004 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .30 .055 .056 .055 YOJ Yojee......................... .056 +.1 7095 .056 .057 - - .22 - -.88 -
.23 .073 .091 .091 VN8 Vonex Ltd ................... .091 - 1255 .091 .11 - - - - - - .17 .066 .09 .089 YOW Yowie Grp ................... .09 -.1 6733 .09 .092 - - - - -3.10 -
.05 .015 - - VN8O opt jun20 ................... .021 - - - - - - - - - - .062 .011 .016 .016 YPB YPB Grp..................... .016 -.1 1074 .016 .017 - - - - -1.50 -
4.89 2.82 3.05 2.98 WGN Wagners Hld Co ........... 2.98 +5 622 2.98 3.01 -f - .37 - 17.10 17.4 .003 .002 - - YPBOA opt apr20................... .002 - - .002 .004 - - - - - -
2.45 1.98 2.15 2.15 WAT Waterco ..................... 2.15 -11 3 2.15 2.25 5.00 f 2.06 1.99 2.33 10.30 20.9 .16 .033 .059 .057 ZLD Zelda Therapeutics....... .057 - 2649 .056 .059 - - .01 - -.23 -
2.801 .86 1.04 1.025 WHA Wattle Health Au............ 1.03 +.5 655 1.025 1.03 - - .31 - -13.32 - 1.24 .60 .68 .665 ZEN Zenith Energy ............... .68 - 2768 .675 .68 - - .45 - 8.65 7.9
17.735 9.199 12.43 12.04 WEB Webjet....................... 12.04 -15 3798 12.03 12.05 20.00 f 1.80 1.18 1.66 36.02 33.4 .155 .053 .075 .066 ZGL Zicom Grp................... .066 -1.5 1194 .066 .072 - - .25 - -4.97 -
2.06 1.33 1.54 1.50 WBA Webster ..................... 1.50 -6 1723 1.49 1.50 3.00 f 2.53 .86 2.00 7.60 19.7 1.34 .75 1.185 1.155 Z1P ZIP Co ....................... 1.17 +3 10775 1.165 1.17 - - .08 - -7.84 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - - .039 .012 .014 .012 ZIP ZipTel ........................ .014 +.2 5220 .012 .014 - - .01 - -.15 -
.08 .022 .024 .024 WBT Weebit Nano ................ .024 - 24140 .023 .025 - - - - -.30 - .37 .067 .078 .075 ZNO Zoono Grp .................. .078 +.8 342 .075 .078 - - .03 - .04 195.0
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .082 - - .085 .095 - - - - -.49 - .29 .12 .16.145..... BBX BBX Min .15 - 595 .15 .175 - - - - -.59 -
.007 .002 .002 .002 DDD 3D Res....................... .002 - 716 .002 .003 - - - - -.19 - .175 .125 .137 .135 BCI BCI Min...................... .135 - 68 .135 .14 -f - .17 - -4.29 -
.004 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - 2.26 1.15 1.755 1.672 BPT Beach Energy............... 1.70 -1.5 85922 1.695 1.70 2.00 f 4.58 .81 1.18 9.16 18.6
.051 .015 .021 .02 88E 88 Energy................... .02 - 116198 .019 .02 - - - - -.12 - .026 .015 .02 .02 BCN Beacon Min ................. .02 - 7130 .019 .02 - - - - -.21 -
.01 .002 - - ABL Abilene Oil & Gas.......... .003 - - .003 .006 - - - - -.34 - .009 .003 .006 .006 BCNOB opt aug22 .................. .006 +.1 3933 .005 .006 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .19 .043 .051 .049 BDR Beadell Res ................. .05 -.1 79636 .05 .051 - - .07 - -7.41 -
.083 .031 .056 .056 ACB A-Cap Energy............... .056 - 1174 .046 .055 - - - - -.17 - .55 ▲ .12 .55 .49 BGL Bellevue Gold............... .50 -2.5 17550 .50 .51 - - - - -1.76 -
.22 .071 ▼ .071 .071 AX8 Accelerate Res ............. .071 -.1 500 .07 .079 - - - - - - .915 .135 .44 .38 BKY Berkeley Energia ........... .43 +4.5 9387 .43 .435 - - - - -1.87 -
.027 .006 - - ACS Accent Res.................. .006 - - .001 .006 - - - - -1.42 - .195 .068 .073 .072 BMT Berkut Min .................. .073 +.5 1518 .075 .08 - - - - -4.41 -
.20 .067 - - AIV ActiveX ...................... .20 - - - .19 - - - - -.37 - 35.68 28.13 33.40 33.20 BHP BHP Grp..................... 33.20 +9 80366 33.20 33.21 159.13 f .59 15.22 4.79 94.17 35.3
.015 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 7.50 .005 .009 .009 BNL BIG Star Energy ............ .009 - 1150 .008 .009 - - - - 28.50 .0
.022 .006 - - ADY Admiralty Res............... .016 - - .015 .016 - - - - -.26 - .775 .15 .175 .17 BGS Birimian ..................... .175 - 3987 .165 .175 - - - - -2.86 -
.77 .17 .71 .635 ADT Adriatic Metals.............. .65 +2.5 8708 .65 .68 - - - - - - 1.105 .76 1.095 1.08 BIS Bisalloy Steel ............... 1.085 -1 184 1.08 1.085 4.00 f 2.05 .62 3.69 8.20 13.2
.014 .008 .009 .009 ADX ADX Energy ................. .009 - 1500 .008 .009 - - - - -.15 - .40 .12 .14 .14 BC8 Black Cat Syndicate ....... .14 -.5 100 .14 .145 - - - - - -
.45 .21 .265 .25 AML Aeon Metals ................ .265 - 1916 .25 .265 - - - - -2.82 - .24 .075 .091 .091 BDG Black Dragon Gold ......... .091 -.4 200 .09 .099 - - - - - -
.286 .088 .245 .22 AIS Aeris Res .................... .22 -2.5 6473 .22 .225 - - .12 - 30.90 .7 .069 .03 .056 .049 BKT Black Rock Min............. .051 +.5 44946 .052 .053 - - - - -.55 -
.048 .009 ▼ .011 .009 AEB Affinity Energy .............. .01 - 35041 .009 .01 - - - - -.86 - .25 .075 .075 .075 BEM BlackEarth Min ............. .075 - 180 .075 .09 - - - - - -
.022 .001 - - AEBO opt jul20 .................... .002 - - .001 .002 - - - - - - .105 .032 .043 .042 BLK Blackham Res .............. .043 -.1 21658 .042 .043 - - - - -2.28 -
.035 .014 .022 .022 AFR African Energy Res ......... .022 +.2 100 .02 .024 - - - - -.87 - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
1.00 .67 .675 .67 AMN Agrimin ...................... .675 +.5 258 .675 .69 - - - - -.76 - .53 .099 ▼ .10 .099 BSX Blackstone.................. .099 -.1 187 .098 .10 - - - - -12.60 -
.375 .12 .152 .15 AGR Aguia Res ................... .152 -.8 407 .15 .16 - - - - -1.87 - .11 .023 - - BLZ Blaze Intl .................... .026 - - .021 .026 - - - - -1.40 -
.245 .12 - - A1C AIC Res...................... .12 - - .10 .185 - - - - -4.25 - .05 .029 - - BGH Bligh Res .................... .048 - - .055 .06 - - - - -.25 -
3.01 2.01 2.82 2.75 AQG Alacer Gold ................. 2.81 - 4843 2.79 2.84 - - - - 24.62 11.4 .002 .001 .001 .001 BDI Blina Min .................... .001 - 4900 - .001 - - - - -.03 -
.033 .016 - - AUQ Alara Res .................... .02 - - .02 .026 - - - - -.11 - .155 .038 .052 .051 BUL Blue Energy ................. .051 - 96 .05 .051 - - - - -.14 -
.028 .013 .015 .015 ALY Alchemy Res................ .015 - 660 .014 .016 - - - - -.15 - 19.00 10.56 12.59 12.16 BSL BlueScope Steel ........... 12.28 -19 20644 12.26 12.28 14.00 20.13 7.90 1.14 281.78 4.4
1.32 .125 .14 .135 AL8 Alderan Res................. .14 - 500 .11 .14 - - - - -6.15 - .021 .006 - - BMG BMG Res.................... .008 - - .007 .008 - - - - -.08 -
.22 .13 .15 .15 ARN Aldoro Res .................. .15 -.5 100 .14 .155 - - - - - - .01 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.21 .026 .032 .031 AQI Alicanto Min................. .031 -.1 1833 .031 .04 - - - - -2.60 - .24 .07 - - BOA Boadicea Res............... .16 - - .15 .16 - - - - -.85 -
.05 .002 - - AQIO opt jul19 .................... .002 - - - .015 - - - - - - .08 .038 .059 .054 BOE Boss Res .................... .054 -.3 18061 .054 .055 - - - - -.39 -
.335 .18 .195 .185 ALK Alkane Res .................. .185 -1.5 4165 .185 .19 - - - - 4.80 3.9 .23 .14 .16 .145 BOC Bougainville Copper ....... .145 -1.5 321 .15 .185 - - .11 - -1.03 -
.08 .038 - - AHQ Allegiance Coal............. .052 - - .05 .052 - - - - -.46 - .47 .087 .145 .135 B2Y Bounty Min.................. .145 +1.5 13285 .13 .15 - - - - - -
.33 .195 ▼ .205 .195 A40 Alliance Min ................. .20 -1 19664 .195 .20 - - - - - - .007 .003 .004 .004 BUY Bounty Oil & Gas ........... .004 - 1700 .004 .005 - - - - -.22 -
.16 .086 - - AGS Alliance Res................. .12 - - .105 .12 - - - - -1.22 - .026 .012 .022 .022 BCB Bowen Coal................. .022 - 8822 .021 .022 - - - - -.34 -
.014 .003 - - AGE Alligator Energy............. .003 - - .003 .004 - - - - -.20 - .004 .001 - - BCBO opt oct19 ................... .004 - - .002 .004 - - - - - -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .65 .21 .335 .33 BRB Breaker Res................. .335 +1.5 675 .335 .345 - - - - -9.90 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 23714 .002 .003 - - - - -.01 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.165 .085 - - A4N Alpha HPA................... .09 - - .09 .10 - - - - -.37 - .063 .016 .038 .035 BCK Brockman Min .............. .038 +.2 1267 .038 .04 - - - - .22 17.3
.08 .018 - - ARS ALT Res ..................... .029 - - .027 .03 - - - - -1.96 - .21 .03 .032 .031 BPL Broken Hill Prospect ....... .031 - 241 .031 .032 - - - - -1.03 -
.017 .004 .006 .006 AZI Alta Zinc..................... .006 - 3308 .005 .006 - - - - -.32 - .089 .003 - - BPLO opt nov19 .................. .003 - - - .014 - - - - - -
.215 .082 .09 .089 ATC Altech Chem ................ .09 +.1 3832 .089 .091 - - - - -1.37 - .023 .01 .012 .012 BRK Brookside Energy .......... .012 - 1000 .012 .013 - - - - -.08 -
.09 .038 - - AME Alto Metals .................. .04 - - .035 .047 - - - - -.36 - .17 .08 - - BYH Bryah Res ................... .08 - - .065 .087 - - - - -1.55 -
.487 .135 .17 .16 AJM Altura Min ................... .165 - 14279 .165 .17 - - - - -.74 - .03 .011 - - BYHO opt oct20 ................... .011 - - .001 .011 - - - - - -
3.20 2.12 2.45 2.37 AWC Alumina ..................... 2.37 -5 65972 2.36 2.37 23.63 f .95 .87 9.97 22.41 10.6 .052 .023 - - BNR Bulletin Res ................. .025 - - .024 .029 - - - - -.33 -
.023 .004 - - ANL Amani Gold ................. .004 - - .004 .005 - - - - -.09 - .40 .195 .235 .225 BRU Buru Energy................. .225 -.5 507 .225 .235 - - - - 5.81 3.9
.38 .12 .15 .135 ABR American Pacific ........... .15 +1 740 .14 .15 - - - - -1.70 - .215 .11 .115 .11 BUX Buxton Res ................. .11 - 2750 .11 .12 - - - - -2.95 -
.038 .018 .02 .019 AOW American Patriot Oil........ .02 +.1 5893 .02 .021 - - - - -1.39 - .455 .195 .275 .27 BYE Byron Energy ............... .27 +1 1883 .27 .275 - - - - .30 90.0
.022 .002 - - AOWOB opt sep19 .................. .003 - - .001 .004 - - - - - - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.017 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 3570 .006 .007 - - - - -.12 - .049 .025 .026 .026 CAI Calidus Res ................. .026 - 3381 .026 .027 - - - - -.27 -
.004 .001 - - ADNOB opt nov20 .................. .003 - - .003 .004 - - - - - - .023 .005 - - CAIO opt jun19 ................... .006 - - .002 .005 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .076 .039 .051 .048 CE1 Calima Energy .............. .048 - 8785 .048 .051 - - - - -.24 -
.10 .067 .071 .069 AAR Anglo Aust Res ............. .069 -.3 4879 .067 .069 - - - - -.32 - 37.02 24.50 27.14 26.46 CTX Caltex Aust.................. 26.86 +58 5629 26.86 26.89 118.00 f 2.40 10.72 4.39 282.70 9.5
4.15 1.98 3.51 3.50 AGG Anglogold Ashanti.......... 3.51 -24 28 3.50 3.75 1.21 6.43 8.25 .34 7.78 45.1 .067 .017 - - CAE Cannindah Res ............. .02 - - .008 .033 - - - - -.92 -
.081 .008 .009 .009 AWV Anova Metals ............... .009 - 300 .009 .01 - - - - -2.61 - .31 .08 .22 .21 CAY Canyon Res................. .21 -.5 2704 .205 .22 - - - - -.99 -
.265 .037 .073 .072 ASN Anson Res .................. .073 - 5002 .072 .073 - - - - -1.28 - .069 .015 - - CFE Cape Lambert Res ......... .016 - - - - -f - - - -.07 -
.037 .012 .022 .021 AZY Antipa Min .................. .022 - 40809 .021 .022 - - - - -.16 - .18 .11 .125 .115 CAA Capral ....................... .115 -.5 4939 .115 .125 1.25 f 2.02 .27 10.87 2.52 4.6
.285 .145 .195 .19 AOP Apollo Cons................. .195 +1.5 270 .195 .20 - - - - .17 114.7 .205 .17 - - CRS Caprice Res................. .17 - - .13 .165 - - - - - -
.335 .12 .14 .14 AON Apollo Min................... .14 - 38 .14 .15 - - - - -2.00 - .094 .055 .07 .069 CMM Capricorn Metals........... .07 - 5668 .07 .074 - - - - -.47 -
.125 .044 .048 .047 ARU Arafura Res ................. .047 -.1 1284 .047 .048 - - - - -.90 - .095 .04 - - CVV Caravel Min ................. .07 - - .052 .066 - - - - -2.48 -
.61 .125 - - ARX ARC Explore ................ .15 - - .15 .18 - - - - -67.67 - .34 .15 .175 .165 CWX Carawine Res............... .175 +1 194 .155 .175 - - - - -4.03 -
.16 .063 .075 .073 AXE Archer Explore.............. .075 +.1 581 .073 .075 - - - - -1.14 - .095 .022 .023 .023 CRB Carbine Res................. .023 -.1 5000 .023 .024 - - - - -.66 -
1.72 .475 .555 .545 ARL Ardea Res ................... .555 -.5 413 .545 .555 - - - - -4.49 - .15 .11 - - CRM Carbon Min ................. .125 - - .12 .25 - - - - -1.39 -
.03 .004 .004 .004 ADV Ardiden...................... .004 - 10345 .004 .005 - - - - -.25 - .59 .37 .412 .38 CDV Cardinal Res ................ .405 +3.5 432 .405 .41 - - - - -10.22 -
.032 .012 .014 .013 ARD Argent Min .................. .013 - 5385 .013 .014 - - - - -.39 - .43 .21 - - CDVOA opt sep19 .................. .23 - - .24 .295 - - - - - -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .695 .10 .375 .36 CVN Carnarvon Pet .............. .37 +1 14764 .365 .37 - - - - .14 264.3
.005 .005 - - ARDOA opt oct21 ................... .005 - - .005 - - - - - - - .025 .005 - - CAV Carnavale Res .............. .006 - - .006 .007 - - - - -.10 -
.028 .009 - - AXT Argo Explore ................ .015 - - .013 .021 - - - - -2.16 - .11 .05 - - CAP Carpentaria Res ............ .055 - - .045 .055 - - - - -.60 -
.031 .015 .028 .025 ARE Argonaut Res ............... .025 -.2 104190 .024 .025 - - - - -.21 - .10 .065 .085 .081 CZI Cassini Res ................. .081 -.4 1184 .081 .084 - - - - .20 40.5
.417 .105 .15 .145 AGY Argosy Min .................. .15 +.5 5506 .145 .15 - - - - -.66 - .088 .018 - - CMD Cassius Min................. .021 - - .02 .039 - - - - -.25 -
.12 .013 .015 .015 AHK Ark Mines ................... .015 - 400 .015 .025 - - - - -1.32 - .069 .016 - - CCZ Castillo Copper............. .016 - - - - - - - - -.45 -
.142 .073 .088 .08 AJQ Armour Energy.............. .088 +.9 4521 .088 .089 - - - - -3.02 - .03 .007 .009 .009 CDT Castle Min................... .009 - 7862 .008 .01 - - - - -.80 -
.042 .013 .015 .015 AMD Arrow Min ................... .015 -.1 500 .014 .015 - - - - -.57 - 2.00 1.09 1.85 1.61 CYL Catalyst Metals ............. 1.64 -11 1679 1.615 1.64 - - - - -6.50 -
.011 .001 - - AMDOA opt dec19 .................. .001 - - - .002 - - - - - - .065 .018 ▼ .018 .018 CXU Cauldron Energy ........... .018 -.1 3400 .015 .039 - - - - -3.83 -
.235 .10 .12 .115 ARV Artemis Res ................. .12 +.5 2404 .115 .12 - - - - 2.22 5.4 .072 .018 - - CAZ Cazaly Res .................. .02 - - .02 .023 - - - - -.75 -
.035 .005 .007 .007 AAJ Aruma Res .................. .007 - 1400 .006 .007 - - - - -.43 - 1.00 .022 - - CNL Celamin Hldgs.............. .03 - - .03 .033 - - - - -2.47 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - .008 .006 - - CNLO opt may20.................. .006 - - .004 .006 - - - - - -
.032 .006 .02 .02 AKM Aspire Min................... .02 - 19864 .019 .02 - - - - -.35 - .245 .047 .062 .059 CLA Celsius Res ................. .059 -.4 15190 .059 .061 - - - - -.49 -
.017 .003 - - AKMOA opt dec19 .................. .005 - - .005 .006 - - - - - - .018 .006 .007 .006 CTM Centaurus Metals .......... .006 - 13126 .006 .007 - - - - -.22 -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .004 - - - - -.11 - .011 .002 - - CTMOB opt aug19 .................. .002 - - .002 .003 - - - - - -
.23 .18 .195 .195 ATR Astron Corp ................. .195 -.5 13 .18 .20 - - .19 - -3.81 - .182 .083 .165 .15 CTP Central Pet .................. .155 -1 8880 .15 .155 - - - - -2.13 -
.056 .009 - - AHN Athena Res.................. .013 - - .012 .014 - - - - -.09 - .17 .077 .11 .105 CXM Centrex Metals ............. .11 - 504 .11 .115 -f - - - -.36 -
.165 .07 .12 .12 ATU Atrum Coal.................. .12 +.5 1555 .105 .12 - - - - -2.49 - .017 .005 .007 .007 CVS Cervantes Corp............. .007 -.1 3784 .007 .008 - - - - -.08 -
.025 .01 - - ATUO opt mar21 .................. .025 - - .021 .025 - - - - - - .195 .11 .13 .12 CHN Chalice Gold Mines ........ .125 - 10800 .12 .125 - - - - -6.00 -
.018 .008 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 1.615 1.00 1.145 1.12 CIA Champion Iron.............. 1.12 -6.5 91 1.12 1.14 - - - - -.87 -
.006 .001 .001 .001 AKN AuKing Min.................. .001 -.1 5140 .001 .002 - - - - -.24 - .065 .017 .02 .02 CML Chase Min................... .02 +.1 5532 .02 .022 - - - - -.47 -
.035 .017 .019 .019 AEE Aura Energy................. .019 - 2600 .018 .019 - - - - -.23 - .077 .038 - - CHZ Chesser Res ................ .04 - - .04 .045 - - - - -.49 -
.83 .28 .825 .785 AMI Aurelia Metals............... .805 +1.5 27999 .80 .81 - - .21 - 15.50 5.2 .033 .014 - - CMC China Magnesium.......... .018 - - .015 .018 - - .03 - -1.00 -
.115 .034 .035 .035 AUR Auris Min .................... .035 - 27 .031 .04 - - - - -.33 - 1.90 1.18 1.31 1.31 CII CI Res ....................... 1.31 +5 20 1.25 1.50 8.00 f 2.29 1.64 6.11 18.30 7.2
.009 .007 - - AUROC opt nov20 .................. .007 - - .007 .011 - - - - - - .011 .005 .007 .007 CTO Citigold Corp ............... .007 - 1429 .006 .007 - - - - .70 1.0
.195 .06 - - AOU Auroch Min.................. .075 - - .07 .074 - - - - -4.14 - .006 .001 .002 .001 CLY Clancy Explore ............. .001 - 11100 .001 .002 - - - - -.04 -
.04 .016 - - ARM Aurora Min .................. .019 - - .016 .02 - - - - -4.59 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.037 .012 .016 .015 ANW Aus Tin Min ................. .015 - 16194 .015 .016 - - - - -.16 - .007 .002 .002 .002 CLZ Classic Min.................. .002 - 65004 .002 .003 - - - - -.41 -
2.904 1.042 1.41 1.345 ASL Ausdrill ...................... 1.36 +6 35119 1.355 1.36 5.00 f 3.48 2.14 3.68 17.40 7.8 1.67 .165 ▼ .18 .165 COB Cobalt Blue ................. .175 -.5 4375 .17 .18 - - - - -1.60 -
.06 .02 .027 .026 AUC Ausgold ..................... .026 - 1343 .024 .027 - - - - -.22 - 1.235 .07 - - COBO opt may20.................. .075 - - .038 .075 - - - - - -
.081 .032 .058 .058 AMG Ausmex Min Gp ............ .058 +.1 171 .057 .06 - - - - -.83 - .026 .005 .014 .014 CHK Cohiba Min.................. .014 -.1 18563 .014 .015 - - - - -.31 -
.022 .004 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.15 - .01 .001 .005 .005 CHKO opt apr20................... .005 - 2500 .005 .006 - - - - - -
1.20 .55 .59 .59 AQC Aust Pacific Coal ........... .59 +1 100 .56 .75 - - - - -32.20 - .056 .031 .055 .048 CKA Cokal ........................ .052 +.1 11991 .05 .052 - - - - -1.60 -
.038 .013 - - AQD AusQuest ................... .018 - - .017 .018 - - - - .15 12.0 .115 .026 .029 .029 CRL Comet Res .................. .029 - 6354 .028 .029 - - - - -1.17 -
.16 .095 .11 .11 ABX Aust Bauxite ................ .11 +.5 50 .105 .11 - - - - -.43 - .42 .22 .33 .32 COI Comet Ridge................ .32 -.5 7242 .32 .33 - - - - -.34 -
.147 .03 .049 .045 AUZ Aust Mines .................. .045 +.1 251021 .045 .046 - - - - -.21 - .049 .017 - - CNJ Conico....................... .018 - - .018 .029 - - - - -.24 -
.115 .051 .095 .095 APC Aust Potash................. .095 +.2 3410 .094 .095 - - - - -1.90 - .029 .006 .023 .02 CZL Cons Zinc ................... .022 +.2 53165 .021 .022 - - - - -.18 -
.039 .006 - - APCOA opt oct19 ................... .011 - - .011 .014 - - - - - - .34 .21 - - CR1 Constellation Res .......... .25 - - .24 .25 - - - - - -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .003 - - - - -.03 - .175 .085 - - CR1O opt jul21 .................... .095 - - .10 .125 - - - - - -
.07 .018 .026 .025 AVL Aust Vanadium ............. .025 -.1 25593 .025 .026 - - - - -.17 - .20 .045 .056 .054 CM1 Coolgardie Min ............. .055 -.1 1621 .05 .055 - - - - - -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 14101 .004 .005 - - - - -.04 - .505 .292 .46 .44 COE Cooper Energy ............. .455 +1 32041 .455 .46 - - .28 - 1.80 25.3
.002 .001 - - AULOD opt sep20 .................. .002 - - .001 .002 - - - - - - 1.425 .675 - - C6C Copper Mountain .......... .93 - - .90 .95 - - 1.78 - -2.01 -
.01 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .32 .09 - - CSE Copper Strike............... .155 - - .155 .20 - - - - -.27 -
.008 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.09 - .012 .006 - - COY Coppermoly ................ .008 - - .007 .008 - - - - -.05 -
.16 .057 .062 .062 AGD Austral Gold................. .062 +.2 20 .062 .08 - - 1.45 - -3.00 - .019 .003 .004 .004 CZN Corazon ..................... .004 - 1250 .004 .005 - - - - -.19 -
.55 .27 .325 .32 ATS Australis Oil & Gas.......... .32 - 337 .32 .325 - - - - .28 114.3 .076 .037 .06 .056 CXO Core Lithium ................ .06 +.4 30228 .059 .06 - - - - -.43 -
.007 .002 .005 .005 AUT Auteco Min.................. .005 - 69091 .005 .006 - - - - -.24 - 3.84 2.75 3.07 2.95 CRN Coronado Global Res ...... 3.00 +7 3613 2.96 3.00 - - - - - -
.048 .014 .018 .018 AEV Avenira ...................... .018 - 53 .018 .02 - - - - -.69 - .013 .002 .003 .003 CGM Cougar Metals.............. .003 - 3370 .002 .003 - - - - -.38 -
.017 .002 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.33 .056 .069 .067 AVZ AVZ Min ..................... .067 - 15680 .067 .068 - - - - -.34 - .032 .01 - - CZR Coziron Res................. .014 - - .013 .014 - - - - -.11 -
.295 .043 - - AVZO opt may20.................. .048 - - .049 .05 - - - - - - .135 .07 .078 .078 CXX Cradle Res .................. .078 +.3 2248 .078 .08 - - - - -.53 -
.235 .052 .064 .061 AVQ Axiom Min................... .063 -.2 2184 .061 .063 - - - - -1.72 - .03 .012 - - CGN Crater Gold Min............. .013 - - .013 .015 - - - - -2.08 -
.046 .016 .03 .03 AZM Azumah Res ................ .03 - 1800 .029 .03 - - - - -.30 - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .005 - - - - -.37 -
.395 .145 .16 .145 AZS Azure Min ................... .145 -2 242 .14 .145 - - - - -10.06 - .08 .052 .067 .065 CUE Cue Energy Res ............ .065 - 273 .061 .067 - - .05 - 1.11 5.9
.077 .034 .039 .039 BMN Bannerman Res ........... .039 - 3324 .038 .04 - - - - -.29 - .062 .014 - - CUL Cullen Res .................. .021 - - .019 .021 - - - - -.88 -
.13 .05 .054 .053 BDC Bardoc Gold ................ .054 - 503 .054 .055 - - - - -10.88 - .375 .058 - - CY5 Cygnus Gold................ .075 - - .06 .075 - - - - -.68 -
.059 .029 .04 .04 BAR Barra Res ................... .04 - 75 .037 .04 - - - - -.35 - 3.20 1.955 2.38 2.31 DCN Dacian Gold................ 2.32 -7 4304 2.31 2.33 - - - - -2.60 -
.31 .21 .235 .23 BSE Base Res .................... .23 - 3726 .23 .235 - - .23 - 4.95 4.6 .044 .023 - - DAU Dampier Gold............... .032 - - .03 .039 - - - - -1.47 -
.037 .011 .016 .015 BSM Bass Metals................. .015 - 164632 .015 .016 - - - - -.22 - .027 .004 .004 .004 DHR Dark Horse Res............. .004 - 2100 .004 .005 - - - - -.27 -
.005 .002 - - BAS Bass Oil ..................... .003 - - .002 .004 - - - - -.05 - .012 .006 - - DTM Dart Min ..................... .006 - - .006 .007 - - - - -.44 -
.027 .013 .019 .018 BSR Bassari Res ................. .019 - 372 .018 .019 - - - - -.08 - .005 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - -
.008 .003 - - BSROB opt sep19 .................. .003 - - .003 .006 - - - - - - .022 .002 .002 .002 DTR Dateline Res ................ .002 -.1 3617 .002 .003 - - - - -.59 -
.185 .105 .125 .12 BRL Bathurst Res................ .125 +.5 486 .12 .125 - - - - - - .001 .001 .001 .001 DTRR rts 23jan .................... .001 - 2400 - .001 - - - - - -
.11 .02 ▼ .023 .02 BAT Battery Min.................. .023 +.1 16247 .022 .023 - - - - -1.04 - .145 .05 - - DAV Davenport Res.............. .10 - - .085 .10 - - - - -1.72 -
.011 .004 - - BATO opt jul23 .................... .006 - - .005 .007 - - - - - - .05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - -
.07 .049 ▼ .05 .049 BAU Bauxite Res ................. .05 -.5 222 .045 .05 - - - - -.68 - .245 .10 .125 .12 DEG De Grey Min................. .12 -.5 948 .12 .125 - - - - -.85 -
6
Tables
MINING & OIL cont’d

.58 .21 .45 .44 DYL Deep Yellow................. .44 -1 855 .435 .45 - - - - -1.34 - .11 .032 .052.052..... JPR Jupiter Energy .052 - 41 .042 .05 - - - - -6.54 -
.15 .07 .11 .11 DYLO opt jun22 ................... .11 +.5 250 .105 .11 - - - - - - .43 .23 .25 .24 JMS Jupiter Mines ............... .24 -1 13639 .24 .245 - - .27 - 5.56 4.3
.116 .036 .047 .047 DEV Devex Res .................. .047 +.1 1989 .046 .047 - - - - -2.52 - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.894 .548 - - DGO DGO Gold ................... .73 - - .70 .72 - - - - -5.64 - .049 .022 .024 .024 KAI Kairos Min................... .024 +.1 3550 .023 .024 - - - - -.80 -
.165 .083 .12 .11 DGR DGR Global ................. .12 - 2005 .11 .12 -f - - - -.01 - .13 .07 - - KZR Kalamazoo Res............. .099 - - .093 .099 - - - - -.27 -
.029 .012 .018 .013 DRX Diatreme Res ............... .017 +.2 45161 .014 .017 - - - - -.22 - .014 .001 - - KLH Kalia ......................... .003 - - .003 .004 - - - - -.98 -
.004 .001 .001 .001 DRXOB opt dec19 .................. .001 - 25000 .001 .002 - - - - - - .012 .004 - - KGM Kalnorth Gold............... .007 - - .005 .007 - - - - -.04 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .016 - - - - -.14 - 1.39 .775 .90 .88 KAR Karoon Energy.............. .89 -1 5531 .885 .89 - - - - -74.03 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .215 - - - - -.66 - .18 .009 .115 .115 KAS Kasbah Res ................. .115 - 160 .085 .115 - - - - -5.50 -
.42 .22 .35 .335 DRM Doray Min ................... .335 -2 4222 .335 .345 - - .31 - -3.86 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .008 .025 - - - - -5.05 -
.225 .06 .10 .10 DOR Doriemus.................... .10 - 122 .10 .11 - - - - -1.40 - .014 .004 - - KEY Key Petroleum.............. .005 - - .004 .005 - - - - -.10 -
.023 .005 - - DMG Dragon Mtn Gold ........... .017 - - .01 .017 - - - - -.25 - .405 .27 .32 .295 KGL KGL Res..................... .32 +2 666 .31 .32 - - - - -.51 -
.30 .115 .125 .125 DKM Duketon Min ................ .125 - 424 .12 .125 - - - - -3.00 - .235 .11 .13 .13 KNL Kibaran Res................. .13 - 1495 .125 .135 - - - - -1.50 -
.13 .057 - - E2M E2 Metals................... .08 - - .075 .08 - - - - -1.00 - 2.48 .825 1.23 1.17 KDR Kidman Res................. 1.18 -4.5 14355 1.175 1.185 - - - - -2.73 -
.50 .16 .17 .17 EM2 Eagle Mountain............. .17 - 12 .17 .18 - - - - - - .315 .069 .081 .081 KIN Kin Min ...................... .081 +.3 70 .078 .081 - - - - -8.00 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .004 - - - - -.39 - .11 .055 - - KPL Kina Pet ..................... .055 - - .055 .087 - - - - -1.18 -
.014 .003 .005 .005 EFE Eastern Iron ................. .005 -.1 6526 .005 .006 - - - - -.15 - .135 .034 - - KIS King Island .................. .08 - - .075 .08 - - - - -.63 -
.398 .098 .16 .155 EAR Echo Res .................... .155 -.5 1339 .155 .16 - - - - -2.85 - .023 .01 - - KISO opt aug21 .................. .018 - - .012 .028 - - - - - -
.015 .003 - - EPM Eclipse Metals .............. .003 - - .003 .004 - - - - -.05 - .19 .028 .041 .038 KRR King River Res .............. .038 -.1 21790 .038 .04 - - - - -.09 -
.17 .035 .069 .065 EDE Eden Innov .................. .069 +.3 9630 .068 .069 - - .01 - -.83 - .055 .006 .013 .013 KRROB opt jul20 .................... .013 +.1 185 .013 .014 - - - - - -
.315 .18 .25 .25 EGA Egan Street Res ............ .25 - 533 .23 .25 - - - - -8.15 - .435 .155 .16 .155 KCN Kingsgate Cons ............ .155 - 340 .155 .16 - - .24 - -14.94 -
.135 .023 .028 .028 EHX EHR Res..................... .028 - 300 .028 .035 - - - - -4.35 - .092 .043 .061 .06 KRM Kingsrose Min .............. .06 -.1 2650 .06 .062 - - - - .87 6.9
.35 .15 .185 .185 E25 Element 25 .................. .185 +1 50 .175 .185 - - - - -2.00 - .026 .015 .018 .017 KSN Kingston Res ............... .017 - 12556 .016 .017 - - - - -.65 -
.01 .004 .005 .005 ELT Elementos................... .005 - 1500 .004 .005 - - - - -.07 - .22 .145 - - KWR Kingwest Res ............... .18 - - .15 .18 - - - - - -
.107 .03 - - EXR Elixir Pet..................... .035 - - .033 .038 - - - - -.43 - 40.12 20.00 37.41 37.00 KLA Kirkland Lake Gold......... 37.15 -79 17 37.15 37.41 - - - - 104.33 35.6
.105 .035 .044 .04 ELK Elk Petroleum............... .04 -.4 10081 .039 .04 - - - - -12.04 - .205 .08 .105 .10 KFE Kogi Iron..................... .105 +.3 890 .10 .105 - - - - -.56 -
.044 .027 .038 .037 EMR Emerald Res ................ .037 - 6247 .035 .038 - - - - -.54 - .042 .01 .016 .013 KMT Kopore Metals .............. .015 +.3 47128 .014 .016 - - - - -1.70 -
.105 .066 .069 .069 ERM Emmerson Res ............. .069 -.1 466 .068 .069 - - - - -1.12 - .32 .15 .165 .165 KRX Koppar Res ................. .165 +1.5 152 .16 .17 - - - - - -
.004 .002 - - EMP Emperor Energy ............ .002 - - .002 .003 - - - - -.18 - .08 .03 - - KRXO opt jan21 ................... .035 - - .031 .07 - - - - - -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .063 .023 .028 .026 KOR Korab Res................... .026 -.1 1133 .026 .029 - - - - -.16 -
.045 .011 .014 .013 EEG Empire Energy .............. .014 +.1 12158 .014 .015 - - - - -1.30 - .22 .057 - - KP2 Kore Potash................. .13 - - .13 .135 - - - - -.76 -
.019 .008 .01 .009 ERL Empire Res.................. .009 - 6040 .009 .01 - - - - -.07 - .052 .023 - - KTA Krakatoa Res ............... .025 - - .016 .025 - - - - -.77 -
.16 .036 .045 .045 EMU Emu NL...................... .045 - 930 .045 .055 - - - - -3.01 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.105 .035 - - EMUCA ctg .......................... .035 - - .01 .035 - - - - - - .032 .013 - - KGD Kula Gold.................... .02 - - .01 .023 - - - - .07 28.6
.083 .04 .059 .054 ENR Encounter Res.............. .054 -.2 527 .054 .059 - - - - -5.20 - .12 .006 - - LSA Lachlan Star ............... .008 - - .007 .008 - - - - -.18 -
.029 .011 - - ENX Enegex ...................... .014 - - .011 .013 - - - - -.10 - .215 .063 .069 .069 LKE Lake Res .................... .069 - 1182 .068 .07 - - - - -1.43 -
.20 .095 .12 .115 EME Energy Metals .............. .115 +.5 345 .12 .17 - - - - -.30 - .004 .001 .001 .001 LKO Lakes Oil .................... .001 - 34400 .001 .002 - - - - -.01 -
.92 .22 .245 .23 ERA Energy Res.................. .235 +1 3079 .235 .245 - - - - -21.60 - .005 .002 .005 .004 LNY Laneway Res ............... .005 +.1 29960 .004 .005 - - - - -.03 -
.035 .009 - - ETE Entek Energy................ .01 - - .01 .011 - - - - -.19 - .45 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.028 .009 - - ENT Enterprise Metals........... .01 - - .011 .012 - - - - -.25 - .014 .002 .003 .002 LRS Latin Res .................... .002 - 20705 .002 .003 - - - - -.13 -
.035 .005 .022 .018 E2E Eon NRG .................... .018 -.2 195660 .017 .018 - - .01 - .55 3.3 .005 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.008 .001 .007 .006 E2EO opt nov19 .................. .006 - 105200 .005 .006 - - - - - - .047 .014 .018 .018 LCD Latitude Consate ........... .018 - 280 .016 .018 - - - - -1.09 -
.40 .27 - - EQX Equatorial Res .............. .28 - - .28 .30 - - - - -.04 - .015 .007 .008 .008 LMG Latrobe Magnesium........ .008 - 2250 .007 .008 - - - - -.14 -
.037 .012 .012 .012 EQE Equus Min................... .012 -.1 156 .012 .014 - - - - -.28 - .22 .11 - - LEX Lefroy Explore .............. .175 - - .165 .175 - - - - -2.08 -
.046 .013 .017 .017 ESR Estrella Res ................. .017 +.2 430 .016 .017 - - - - -.71 - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .002 .003 - - - - - - .066 .021 .027 .027 LEG Legend Min ................. .027 -.1 1811 .028 .029 - - - - -.04 -
.33 .16 .285 .285 EMN Euro Manganese ........... .285 -1.5 1850 .26 .285 - - - - - - .34 .085 .12 .11 LCK Leigh Creek Energy ........ .11 -.5 7579 .11 .115 - - - - -1.53 -
.003 .001 - - EUZ Europa Metals .............. .001 - - - .001 - - - - -.06 - .067 .015 .018 .016 LPD Lepidico..................... .016 -.1 94591 .016 .017 - - - - -.28 -
.135 .026 ▼ .027 .026 EUC European Cobalt ........... .027 - 26967 .027 .028 - - - - -.58 - .008 .004 .006 .005 LPDOA opt sep20 .................. .006 +.1 2587 .004 .006 - - - - - -
.275 .082 - - EUR European Lithium .......... .09 - - .09 .095 - - - - -.15 - .037 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
.66 .265 .39 .38 EMH European Metals Hldg ..... .39 -2.5 58 .335 .39 - - - - -3.43 - .05 .03 - - LIO Lion Energy ................. .03 - - .028 .03 - - - - -11.83 -
3.92 2.605 3.88 3.80 EVN Evolution Min ............... 3.81 -9 48591 3.81 3.82 7.50 f 2.08 1.35 1.97 15.57 24.5 .70 .37 - - LLO Lion One Metals ............ .38 - - .35 .41 - - - - -2.26 -
.063 .039 .063 .062 ERX Exore Res ................... .063 - 1660 .059 .062 - - - - -.15 - .046 .02 .024 .023 LTR Liontown Res ............... .023 -.1 860 .023 .025 - - - - -.09 -
.155 .07 .145 .142 EXU Explaurum .................. .145 - 6148 .145 .15 - - - - -.46 - .205 .087 ▼ .09 .087 LIT Lithium Aust ................ .088 -.2 4512 .088 .089 - - - - -2.30 -
.14 .06 .063 .061 FAR FAR.......................... .062 +.2 69363 .061 .062 - - - - -.59 - .035 .012 - - LITCE ctg .......................... .014 - - .01 .022 - - - - - -
.082 .011 - - FEL Fe Ltd........................ .018 - - .012 .017 - - - - -.32 - .155 .059 - - LI3 Lithium Cons................ .072 - - .072 .08 - - - - -1.90 -
.04 .009 .023 .023 FEX Fenix Res.................... .023 +.1 1000 .022 .023 - - - - -.41 - .51 .205 .25 .23 LPI Lithium Pwr Int.............. .232 -.3 4819 .23 .235 - - - - -3.76 -
.265 .072 .16 .16 FTZ Fertoz........................ .16 -4 15 .175 .19 - - - - -1.48 - .16 .007 - - LPIOA opt jul19 .................... .009 - - .007 .015 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .014 .017 - - - - -.24 - .044 .009 ▼ .01 .009 LSR Lodestar Min................ .01 - 4759 .01 .011 - - - - -.34 -
.004 .003 - - FINOA opt dec21 .................. .004 - - .004 .006 - - - - - - .018 .005 - - LSROA opt oct19 ................... .009 - - .001 .005 - - - - - -
.25 .13 - - FND Finders Res ................. .165 - - .10 .22 - - - - 1.94 8.5 .315 .165 .205 .195 LOM Lucapa Diamond ........... .205 +1 2759 .20 .205 - - - - -2.27 -
.06 .017 .017 .017 FAU First Au ...................... .017 - 144 .016 .017 - - .02 - -3.82 - .185 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
.01 .003 - - FAUO opt dec20 .................. .004 - - .004 .005 - - - - - - 2.96 1.48 1.655 1.585 LYC Lynas ........................ 1.595 -1 41592 1.59 1.595 - - - - 8.84 18.0
1.25 .165 ▼ .17 .165 FCC First Cobalt ................. .165 -1.5 11898 .165 .18 - - - - -3.84 - 1.76 .79 1.00 .97 MLD MACA ....................... .98 -1 2566 .98 .985 6.50 f 1.39 1.19 6.63 9.06 10.8
.215 .105 .17 .16 FGR First Graphene.............. .16 -.5 4786 .16 .165 - - - - -1.65 - .28 .20 .225 .217 MAH Macmahon.................. .225 +1 21664 .215 .225 - - .19 - 1.63 13.8
.10 .035 - - FGROC opt aug21 .................. .055 - - .055 .061 - - - - - - .16 .068 - - MRP MacPhersons Res.......... .08 - - .082 .084 - - - - -2.25 -
.28 .15 .185 .185 FZR Fitzroy River................. .185 - 20 .185 .21 - - - - .54 34.3 .120 .02 - - MAG Magmatic Resrce .......... .03 - - .022 .032 - - - - -3.10 -
.114 .025 .034 .032 FMS Flinders Mines .............. .034 +.1 1700 .032 .036 - - - - -.06 - .022 .002 - - MAGO opt may20.................. .002 - - .002 .007 - - - - - -
.37 .15 .185 .18 FML Focus Min................... .18 - 36 .18 .19 - - - - -2.55 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .005 - - - - - -
.125 .013 .015 .015 4CE Force Com .................. .015 - 5866 .015 .016 - - - - -.24 - .22 .12 - - MAU Magnetic Res ............... .185 - - .165 .185 - - - - -1.26 -
5.46 3.515 4.77 4.685 FMG Fortescue Metals Grp...... 4.75 +12 153694 4.74 4.75 23.00 f 1.66 4.22 4.84 38.15 12.5 .055 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .038 .006 - - MGT Magnetite Mines ........... .006 - - .006 .008 - - - - -.62 -
.025 .016 .016 .016 FRN Fraser Range Metals ....... .016 -.1 5000 .015 .017 - - - - -.17 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.37 .11 .13 .115 FDM Freedom Oil Gas ........... .12 +.5 47033 .115 .12 - - .05 - -1.99 - .52 .255 .345 .335 MNS Magnis Energy Tech........ .335 +1.5 5836 .335 .34 - - - - -.97 -
.082 .013 - - FHS Freehill Min.................. .015 - - .014 .016 - - - - -.84 - .082 .04 .06 .06 MGU Magnum Min & Exp ........ .06 -.2 557 .06 .07 - - - - -.46 -
.013 .005 .008 .007 FPL Fremont Pet................. .008 +.1 32244 .007 .008 - - - - -2.04 - .035 .019 .024 .024 MGL Magontec ................... .024 - 40 .024 .031 - - .03 - -.09 -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .24 .096 - - MKG Mako Gold .................. .115 - - .11 .135 - - - - - -
.001 .001 - - FPLOB opt mar20 .................. .001 - - .001 .002 - - - - - - .045 .012 - - MKGO opt apr21................... .012 - - .015 .025 - - - - - -
.175 .024 - - FDX Frontier Diamonds ......... .024 - - - - - - - - - - .007 .001 - - MAR Malachite Res .............. .002 - - .001 .002 - - - - -.08 -
.018 .007 - - FNT Frontier Res................. .012 - - .009 .013 - - - - -.66 - .007 .003 - - MSR Manas Res .................. .004 - - .003 .004 - - - - -.10 -
.205 .055 - - FYI FYI Res ...................... .06 - - .061 .065 - - - - -.81 - .038 .004 - - MHC Manhattan Corp ............ .004 - - .004 .005 - - - - -2.54 -
.46 .09 .31 .30 GLN Galan Lithium.............. .31 - 905 .30 .31 - - - - -2.07 - .15 .072 .08 .073 MEY Marenica Energy ........... .08 +.8 1106 .073 .084 - - - - -2.62 -
3.66 2.02 2.30 2.24 GXY Galaxy Res.................. 2.27 +2 18637 2.26 2.27 - - .50 - 6.13 37.0 .016 .004 .006 .006 MZN Marindi Metals.............. .006 - 9754 .005 .007 - - - - -.32 -
.26 .12 .195 .19 G1A Galena Min.................. .19 -.5 3459 .195 .20 - - - - -.48 - .02 .013 .016 .016 MEU Marmota .................... .016 -.1 450 .016 .017 - - - - -.05 -
.80 .125 .68 .625 GLL Galilee Energy .............. .665 -2 3537 .66 .69 - - - - -5.90 - .56 .049 - - MQR Marquee Res ............... .06 - - .06 .08 - - - - -13.07 -
.395 .135 .185 .17 GAL Galileo Min .................. .185 +1.5 2879 .155 .185 - - - - - - .33 .017 - - MQRO opt sep20 .................. .025 - - .013 .025 - - - - - -
.006 .002 .004 .004 GGX Gas2Grid.................... .004 - 6880 .003 .006 - - - - -.16 - 1.605 .75 1.10 1.055 MYE Mastermyne Grp ........... 1.07 -4 85 1.05 1.085 -f - .47 - 5.50 19.5
.62 .081 .16 .15 GCY Gascoyne Res .............. .15 -.5 5380 .15 .155 - - - - -.14 - .39 .155 .165 .165 MZZ Matador Min ................ .165 - 50 .155 .165 - - - - -4.74 -
.034 .011 .017 .016 GML Gateway Min................ .017 - 2058 .017 .018 - - - - -.13 - .17 .06 - - MZZO opt aug20 .................. .069 - - .01 .065 - - - - - -
.01 .004 - - GBZ GBM Res.................... .005 - - .005 .006 - - - - -.70 - .77 .35 .38 .38 MCE Matrix C & E................. .38 +1.5 667 .375 .385 -f - .90 - -16.40 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .205 .105 .16 .15 MAT Matsa Res................... .16 - 552 .15 .165 - - - - -3.18 -
.057 .028 .037 .035 GMD Genesis Min................. .036 - 3678 .036 .037 - - - - -.72 - .23 .06 .062 .06 MXR Maximus Res ............... .062 +.2 507 .063 .068 - - - - -5.75 -
.015 .008 - - GES Genesis Res ................ .008 - - - .008 - - - - -.22 - 1.04 .545 .64 .64 MRL Mayur Res .................. .64 -.5 70 .52 .64 - - - - -3.65 -
.043 .014 .016 .016 GPR Geopacific Res ............. .016 - 18180 .015 .016 - - - - -.24 - 1.055 .30 - - MCM MC Min ...................... 1.03 - - 1.05 1.17 - - - - -97.40 -
.145 .05 - - GIB Gibb River Diamonds ...... .056 - - .055 .066 - - - - -.10 - .025 .01 - - MMR MEC Res .................... .011 - - .01 .011 - - -.01 - -3.90 -
.03 .015 .015 .015 GBG Gindalbie Metals ........... .015 - 10186 .015 .016 - - - - -.09 - .662 .30 - - MML Medusa Min................. .38 - - .38 .39 - - .54 - -36.13 -
.016 .001 .001 .001 GLA Gladiator Res ............... .001 - 50000 .001 .002 - - - - -.06 - .028 .01 .014 .014 MAY Melbana Energy ............ .014 - 2689 .013 .014 - - - - -.41 -
.45 .13 .185 .18 GEV Global Energy Vent......... .185 +.5 3153 .185 .195 - - - - -2.09 - .021 .009 - - MBK Metal Bank.................. .012 - - .011 .013 - - - - -.10 -
.062 .025 - - GBP Global Pet................... .026 - - .026 .029 - - - - -1.31 - .048 .014 .014 .014 MCT Metalicity.................... .014 -.1 380 .014 .015 - - - - -.43 -
.009 .001 .005 .005 GLV Global Vanadium ........... .005 - 16369 .004 .005 - - - - -.34 - .055 .024 ▼ .025 .024 MLM Metallica Min ............... .024 -.1 20706 .024 .025 - - - - .99 2.4
.02 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .009 .003 .004 .004 MLS Metals Aust ................. .004 - 3236 .003 .004 - - - - -.18 -
.174 .069 .088 .088 GME GME Res .................... .088 -.7 104 .083 .089 - - - - -.23 - .005 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.15 .07 .074 .073 GMN Gold Mountain.............. .073 -.1 429 .072 .078 - - - - -.32 - .003 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.85 .59 .70 .68 GOR Gold Road Res ............. .685 -1 13619 .685 .69 - - - - -.63 - 1.16 .365 .46 .445 MLX Metals X ..................... .445 +.5 14192 .445 .45 - - .28 - -4.30 -
.10 .01 .06 .06 GCR Golden Cross ............... .06 - 250 .025 .07 - - - - -.98 - .030 .006 - - MSE Metalsearch................. .008 - - .007 .008 - - - - -.58 -
.075 .025 .047 .047 GED Golden Deeps .............. .047 +.4 332 .045 .047 - - - - -.50 - .27 .027 .041 .037 MTC MetalsTech.................. .04 +.5 1634 .037 .043 - - - - -4.60 -
.006 .001 - - GEDOA opt apr19................... .003 - - .003 .004 - - - - - - .063 .01 .014 .012 MEI Meteoric Res ............... .012 -.1 18743 .012 .014 - - - - -1.35 -
.85 .092 .125 .11 G88 Golden Mile Res............ .11 -1.5 242 .11 .125 - - .03 - -1.61 - .075 .042 .052 .052 MEL Metgasco ................... .052 +.1 70 .048 .053 - - - - .26 20.0
.052 .014 .021 .02 GMR Golden Rim Res ............ .021 - 15120 .021 .022 - - - - -3.31 - .023 .002 .003 .002 MNC Metminco ................... .002 - 1710 .002 .003 - - - - 20.09 .0
.022 .001 - - GMRO opt jan19 ................... .002 - - - .001 - - - - - - .006 .001 .001 .001 MNCOA opt jun20 ................... .001 - 282295 - .001 - - - - - -
.20 .135 .15 .15 GSM Golden State Min........... .15 -1.5 133 .145 .15 - - - - - - .345 .14 .155 .15 MMI Metro Min ................... .155 - 1861 .15 .155 - - - - -1.38 -
1.60 .99 1.16 1.135 GNG GR Engineering............. 1.16 +5 266 1.15 1.16 11.00 .69 .34 9.48 7.60 15.3 .022 .003 .008 .006 MDI Middle Island Res .......... .008 +.2 3990 .006 .008 - - - - -.24 -
.006 .003 - - GGE Grand Gulf Energy.......... .004 - - .003 .004 - - - - -.07 - .26 .16 .20 .192 MOY Millennium Min ............. .20 -.2 6943 .19 .20 - - - - -1.44 -
.245 .16 .212 .20 GRR Grange Res ................. .20 -1 18059 .20 .205 2.00 f 4.92 .38 10.00 9.84 2.0 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.345 .165 .19 .185 GPX Graphex Min ................ .185 +.5 1454 .18 .185 - - - - -6.00 - .475 .315 .38 .375 MCR Mincor Res.................. .38 - 344 .37 .38 -f - - - -2.30 -
.065 .025 .031 .031 GSN Great Southern ............. .031 - 2000 .03 .031 - - - - -.35 - .018 .004 - - MDX Mindax ...................... .013 - - .008 .013 - - - - -.09 -
.026 .005 - - GTE Great Western Expl......... .006 - - .005 .006 - - - - -.13 - .295 .13 .20 .195 MRC Mineral Commodities ...... .20 +.5 233 .195 .20 1.30 p 1.38 .14 6.50 1.79 11.2
.57 .125 .15 .145 GBR Great Boulder Res.......... .15 - 563 .14 .15 - - - - -1.94 - 20.70 12.39 16.18 15.94 MIN Mineral Resources ......... 16.02 -4 5525 15.99 16.02 65.00 f 2.24 6.58 4.06 145.30 11.0
.105 .055 .066 .063 GGG Greenland Min.............. .063 -.2 13846 .063 .064 - - - - -.27 - .095 .038 .04 .04 MEP Minotaur Explore ........... .04 -.1 240 .04 .041 - - - - -1.05 -
.017 .003 .004 .003 GPP Greenpower Energy........ .003 -.1 5050 .003 .004 - - - - -.45 - .145 .017 - - MRR Minrex Res .................. .024 - - .02 .024 - - - - -2.17 -
.01 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .052 .034 .04 .04 MSV Mitchell Services ........... .04 -.1 24000 .04 .041 - - .01 - -.14 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .066 .004 .005 .005 MTH Mithril Res................... .005 - 1181 .005 .006 - - - - -.96 -
.047 .013 - - GRV Greenvale Energy .......... .022 - - .017 .022 - - - - -.46 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.045 .01 .011 .011 GTR GTI Res...................... .011 - 819 .01 .011 - - - - .29 3.8 .639 .21 - - MOD MOD Res.................... .22 - - .30 .225 - - - - -1.66 -
.023 .007 .009 .008 GMC Gulf Manganese............ .008 - 112458 .007 .008 - - - - -.31 - .18 .10 .12 .11 MOH Moho Res ................... .12 +1 303 .10 .12 - - - - - -
.017 .003 .003 .003 GMCO opt apr19................... .003 - 6000 .003 .004 - - - - - - .013 .005 .006 .006 MRV Moreton Res ................ .006 - 6707 .006 .007 - - - - .38 1.6
.041 .021 - - GUL Gullewa...................... .029 - - .029 .032 - - - - .72 4.0 .014 .004 .004 .004 MTB Mount Burgess Min ........ .004 - 143 .004 .005 - - - - -.12 -
.41 .064 .105 .10 GWR GWR Grp.................... .10 - 350 .098 .10 - - - - -1.56 - .635 .36 .602 .595 MGX Mount Gibson Iron ......... .60 +1 12573 .595 .60 3.00 f 3.03 .45 5.00 9.08 6.6
.059 .016 .021 .019 HMX Hammer Metals ........... .019 -.2 3380 .019 .02 - - - - -.26 - .014 .001 .001 .001 MRD Mount Ridley Mines ........ .001 - 1460 .001 .002 - - - - -.05 -
.013 .005 - - HMXOD opt sep20 .................. .006 - - .005 .006 - - - - - - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .018 .026 - - - - .20 12.0 .014 .004 .005 .005 MRQ MRG Metals ................ .005 -.1 2200 .005 .006 - - - - -.19 -
.028 .01 .014 .011 HNR Hannans .................... .011 -.1 7031 .011 .012 - - - - -.07 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .002 - - - - - -
.36 .12 .165 .165 HAS Hastings Tech Met ......... .165 +.5 1100 .15 .165 - - - - -.43 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.295 .145 .17 .16 HAV Havilah Res ................. .16 -.5 435 .16 .17 - - - - -1.43 - .115 .05 .085 .083 MGV Musgrave Min .............. .084 -.1 1300 .083 .084 - - - - -.07 -
.10 .015 - - HAVOC opt nov19 .................. .015 - - .015 - - - - - - - .088 .045 .061 .059 MYL Myanmar Metals ........... .059 - 16979 .058 .06 - - - - -1.97 -
.054 .015 - - HWK Hawkstone Min............. .018 - - .017 .019 - - - - -.45 - .062 .026 - - MYLO opt dec19 .................. .032 - - .03 .039 - - - - - -
.078 .039 .055 .055 HAW Hawthorn Res .............. .055 -.2 650 .055 .057 - - - - -1.67 - .155 .03 .033 .03 MZI MZI Res ..................... .03 -.3 3704 .027 .035 - - - - -15.00 -
.175 .033 .13 .125 HE8 Helios Energy ............... .13 - 320 .125 .13 - - - - -.17 - .295 .06 .07 .07 NAG Nagambie Res............. .07 - 140 .067 .07 - - - - -.29 -
.17 .018 - - HE8OA opt dec21 .................. .115 - - - .12 - - - - - - .11 .045 .059 .056 NML Navarre Min ................. .059 +.2 439 .056 .06 - - - - -.47 -
.048 .025 .027 .027 HLX Helix Res .................... .027 - 352 .026 .027 - - - - -.09 - .235 .115 - - NES Nelson Res.................. .135 - - .135 .145 - - - - -3.54 -
.832 .53 .65 .64 HRR Heron Res................... .65 - 27 .64 .65 - - - - -2.80 - .066 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.28 .12 .145 .145 HXG Hexagon Res ............... .145 +.5 216 .14 .145 - - - - -.50 - .425 .21 .225 .22 NMT Neometals .................. .22 -.5 1395 .22 .225 - - - - 3.73 5.9
.073 .01 .011 .011 HGM High Grade Metals ......... .011 - 2000 .011 .013 - - - - -1.95 - .80 .23 - - NMS Neptune Marine ............ .23 - - .20 .22 -f - .40 - -49.10 -
.15 .072 .105 .10 HIG Highlands Pacific........... .105 +.5 27097 .10 .105 - - - - 9.34 1.1 .011 .005 - - NAE New Age Exploration....... .006 - - .005 .006 - - - - .21 2.9
.105 .072 .077 .077 HGO Hillgrove Res................ .077 +.2 1177 .077 .079 - - .05 - 4.34 1.8 1.475 .62 .71 .665 NCZ NEW Century Res .......... .665 -2.5 19142 .665 .69 - - - - -32.32 -
.042 .009 - - HIP Hipo Res .................... .015 - - .015 .018 - - - - -.15 - .36 .009 .052 .048 NXE NEW Energy Min ........... .051 - 165 .048 .052 - - - - -57.80 -
.018 .004 - - HIPOA opt jun20 ................... .004 - - .006 .01 - - - - - - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .01 - - - - - -
.25 .12 - - HRN Horizon Gold................ .175 - - .14 .19 - - - - -19.30 - .005 .004 - - NXEOB opt nov20 .................. .005 - - .001 .005 - - - - - -
.165 .09 .115 .105 HZN Horizon Oil .................. .115 - 5281 .105 .115 - - .10 - -.27 - 4.04 1.935 3.84 3.79 NHC New Hope Corp ............ 3.80 +3 4414 3.79 3.80 8.00 f 2.25 2.20 2.11 18.00 21.1
.025 .008 - - HOR Horseshoe Metals.......... .01 - - .01 .015 - - - - -1.10 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.04 .01 - - HCH Hot Chili ..................... .01 - - .011 .015 - - - - -.65 - .018 .01 .013 .013 NTL New Talisman Gold......... .013 - 1000 .012 .015 - - .01 - -.06 -
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - .115 .013 .018 .018 NWC New World Cobalt.......... .018 +.1 242 .017 .018 - - - - -2.71 -
.029 .017 ▼ .018 .017 ICN Icon Energy ................ .017 -.3 8543 .017 .02 - - - - -.68 - 23.94 18.575 23.41 23.10 NCM Newcrest Min ............... 23.21 -40 26198 23.20 23.23 24.73 f 1.44 13.07 1.07 35.58 65.2
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .285 .105 .18 .18 NWF Newfield Res................ .18 -1 95 .175 .195 - - - - -9.04 -
12.20 7.02 7.92 7.55 ILU Iluka Res .................... 7.61 -12 13059 7.60 7.61 35.00 f .24 1.80 4.60 8.50 89.5 .03 .005 .015 .015 NME Nex Metals Explore ........ .015 +.5 1000 .005 .015 - - - - -.43 -
.15 .088 .135 .125 IMA Image Res................... .125 -.5 4685 .125 .135 - - - - -1.19 - .145 .047 .055 .053 NXM Nexus Min................... .055 +.2 214 .055 .063 - - - - -2.99 -
1.40 .925 1.12 1.04 IMD Imdex........................ 1.075 +3.5 862 1.065 1.08 -f - .34 - 5.73 18.8 .365 .22 .265 .255 NIC Nickel Mines ................ .255 -.5 1981 .25 .255 - - - - - -
.019 .009 .01 .009 IPT Impact Min .................. .009 - 3693 .009 .01 - - - - -.07 - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 9900 .001 .002 - - - - -.16 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - - .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.007 .003 .004 .003 ICG Inca Min ..................... .003 -.1 39419 .003 .004 - - - - -.05 - .095 .03 .068 .066 NKP NKWE Platinum ............ .068 +.3 1433 .067 .069 - - - - -.20 -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .53 .064 .075 .075 N27 Northern Cobalt ............ .075 +.5 1300 .072 .075 - - - - -3.17 -
.114 .04 - - INK Indago Energy .............. .057 - - .06 .065 - - - - -1.60 - .30 .01 - - N27O opt sep19 .................. .02 - - .013 .025 - - - - - -
5.735 3.56 4.175 4.06 IGO Independence Grp ......... 4.13 +12 13712 4.12 4.13 3.00 f 2.99 3.03 .73 8.98 46.0 .12 .048 ▼ .051 .048 NTU Northern Minerals .......... .05 +.1 9943 .05 .051 - - - - -2.04 -
.081 .049 - - IDA Indiana Res ................. .056 - - .055 .056 - - - - -2.90 - 9.80 5.57 9.38 9.20 NST Northern Star ............... 9.26 -21 21018 9.25 9.26 9.50 f 3.38 1.31 1.03 32.10 28.8
.16 .055 .063 .063 INF Infinity Lithium .............. .063 - 4000 .06 .065 - - - - -5.32 - .004 .002 .002 .002 NWE Norwest Energy ............ .002 - 1927 .002 .003 - - - - -.01 -
.31 .12 .135 .13 IRC Intermin Res ................ .13 -.5 1317 .125 .135 - - - - 1.78 7.3 .22 .15 .18 .18 NWM Norwest Min ................ .18 - 50 .17 .18 - - - - - -
.02 .007 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - .047 .019 .023 .022 NVA Nova Min .................... .022 -.2 3755 .021 .023 - - - - -.20 -
1.20 .715 .95 .95 IAU Intrepid Mines .............. .95 -5 9 .95 .99 - - - - -77.83 - .029 .007 - - NVAO opt aug20 .................. .009 - - .008 .01 - - - - - -
.022 .009 .016 .015 IVR Investigator Res ............ .015 - 6413 .014 .017 - - - - -.08 - 1.05 .36 .445 .41 NVX Novonix ..................... .43 +3.5 195 .395 .43 - - - - -8.90 -
.008 .002 - - IVROA opt dec20 .................. .004 - - .004 .005 - - - - - - .063 .03 .041 .033 NTM NTM Gold ................... .034 -.8 4080 .034 .04 - - - - -.05 -
.073 .024 .048 .043 IVZ Invictus Energy ............. .043 - 7199 .045 .048 - - - - -.67 - .038 .006 - - NCR NuCoal Res ................. .009 - - .009 .011 - - - - -.14 -
.525 .145 .19 .175 INR ioneer........................ .18 +.5 9605 .175 .185 - - - - -.21 - .065 .026 - - NGY NuEnergy Gas .............. .027 - - .02 .033 - - - - -.85 -
.105 .008 .025 .025 IPB IPB Pet ...................... .025 -.2 5304 .024 .028 - - - - -.29 - .32 .16 .215 .21 NUS Nusantara Res.............. .215 +1.5 1060 .205 .215 - - - - -1.70 -
.200 .049 .055 .051 IRD Iron Road.................... .051 +.1 343 .051 .052 - - - - -.48 - .036 .02 - - NUSOA opt jul20 .................... .02 - - .02 .04 - - - - - -
.077 .024 .028 .028 IBG Ironbark Zinc................ .028 -.1 4696 .027 .029 - - - - -.31 - .415 .185 .23 .23 NZC Nzuri Copper ............... .23 +.5 43 .22 .235 - - - - -1.27 -
.031 .009 - - JDR Jadar Lithium.............. .01 - - .01 .011 - - - - -.62 - .035 .016 - - OAR Oakdale Res ............... .021 - - .014 .03 - - - - -5.88 -
.26 .10 - - JAL Jameson Res ............... .175 - - .17 .19 - - - - .03 583.3 5.28 3.09 4.79 4.62 OGC OceanaGold Corp.......... 4.73 -18 3254 4.72 4.73 2.98 14.04 - .63 41.84 11.3
.62 .16 .29 .275 JRV Jervois Min.................. .275 -1.5 691 .275 .28 - - - - -3.84 - .085 .006 - - OXX Octanex ..................... .01 - - .009 .012 - - - - -8.86 -
.33 .16 - - JRL Jindalee Res ................ .28 - - .28 .30 - - - - -4.00 - .385 .08 - - ODM Odin Metals ................. .10 - - .09 .17 - - - - -1.46 -
Tables 7
MINING & OIL cont’d

.067 .045 - - ODY Odyssey Energy ............ .049 - - .045 .05 - - - - -.01 - .016 .004 .004.004..... SPX Spectrum Metals .004 -.1 11250 .004 .005 - - - - -.17 -
9.265 6.70 7.81 7.72 OSH Oil Search ................... 7.80 +8 22317 7.79 7.80 9.83 2.18 3.07 1.26 21.44 36.4 5.28 3.27 4.72 4.57 SBM St Barbara .................. 4.66 -14 26901 4.65 4.66 12.00 f 3.69 1.29 2.58 44.26 10.5
.01 .002 - - OEX Oilex ......................... .005 - - .005 .006 - - - - -.24 - .245 .105 .13 .13 SGQ St George Min .............. .13 -.5 9471 .13 .135 - - - - -1.70 -
.82 .17 .245 .24 OKR Okapi Res ................... .245 +2.5 370 .24 .29 - - - - -4.18 - .15 .05 .06 .06 SGQOB opt sep20 .................. .06 - 90 .06 .075 - - - - - -
.48 .25 .255 .255 OKU Oklo Res .................... .255 - 97 .25 .255 - - - - -.58 - 1.08 .59 .97 .95 SMR Stanmore Coal.............. .95 -.5 13475 .95 .955 5.00 f .47 .17 5.26 2.37 40.1
1.70 .95 1.35 1.325 OMH OM Hldgs ................... 1.325 -1.5 1191 1.30 1.345 3.00 8.95 .55 2.26 26.86 4.9 1.05 .15 .90 .80 GAS State Gas ................... .83 -12 446 .83 .87 - - - - -.55 -
.34 .155 - - ORR Orecorp ..................... .215 - - .215 .24 - - - - -3.41 - .51 .165 .24 .24 SVY Stavely Min ................. .24 -1 264 .24 .25 - - - - -5.21 -
10.27 6.03 7.31 7.21 ORG Origin Energy ............... 7.24 +4 30365 7.23 7.24 - - 3.68 - 12.40 58.4 .024 .012 .012 .012 SRZ Stellar Res .................. .012 - 50 .012 .015 - - - - -.18 -
.135 .006 .007 .006 OGX Orinoco Gold ............... .006 - 11260 .006 .007 - - - - -3.24 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.085 .001 .003 .003 OGXOD opt jan20 ................... .003 -.1 3500 .001 .004 - - - - - - .017 .003 - - SPB Sth Pacific Res ............. .007 - - .005 .008 - - - - -.73 -
.077 .004 - - ORM Orion Metals ................ .005 - - .005 .007 - - - - -.15 - .016 .005 - - SXX Sthn Cross Expl ............ .006 - - .005 .007 - - - - -.12 -
.05 .018 .025 .024 ORN Orion Min.................... .024 -.1 896 .023 .025 - - - - -.76 - .29 .125 - - SAU Sthn Gold ................... .15 - - .15 .165 - - - - -1.44 -
2.60 .048 .22 .205 ONX Orminex ..................... .205 -.5 425 .205 .22 - - - - -1.58 - .13 .031 - - SUH Sthn Hem Min .............. .031 - - .031 .08 - - - - -1.90 -
.009 .003 .004 .004 OVL Oro Verde ................... .004 +.1 6477 .003 .004 - - - - -.24 - .005 .002 .002 .002 SHK Stone Res Aus .............. .002 - 800 .002 .003 - - - - -.66 -
7.44 2.91 3.49 3.38 ORE Orocobre .................... 3.42 +2 7132 3.41 3.42 - - 2.61 - 1.12 305.4 .19 .086 .089 .086 STA Strandline Res .............. .088 +.1 2481 .088 .10 - - - - -1.73 -
.083 .035 .045 .043 OEL Otto Energy ................. .043 -.3 7921 .043 .046 - - - - -.50 - .076 .033 .075 .07 SXA Strata-X Energy............. .075 +.5 2120 .07 .075 - - - - -.81 -
10.70 8.08 9.46 9.28 OZL OZ Min ...................... 9.37 +14 11473 9.36 9.37 22.00 f 4.23 8.94 2.35 93.10 10.1 .013 .003 .007 .006 SER Strategic Energy............ .006 -.1 11720 .006 .007 - - - - -.10 -
.074 .028 .044 .044 PAK Pacific American Coal ... .044 - 676 .04 .044 - - - - .89 4.9 .40 .29 .36 .36 SMC Strategic Min ............... .36 +1 14 .30 .36 - - - - -1.20 -
.08 .01 .015 .015 PBX PAC Bauxite ................ .015 -.1 4250 .013 .015 - - - - -1.49 - .16 .053 .082 .078 STX Strike Energy ............... .078 -.4 9831 .078 .079 - - - - .20 39.0
.016 .004 .005 .004 PMY Pacifico Minl ................ .004 -.1 15500 .004 .005 - - - - -.20 - .075 .044 - - SRK Strike Res ................... .046 - - .046 .049 - - - - -.47 -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .215 .081 .088 .088 SLZ Sultan Res .................. .088 -.1 400 .08 .089 - - - - - -
.26 .047 .18 .172 PDN Paladin Energy.............. .18 +.5 6002 .175 .18 - - .08 - 29.09 .6 .007 .003 .004 .004 SUR Sun Res ..................... .004 - 14 .004 .005 - - - - -.13 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 12685 .002 .003 - - - - -.12 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.67 .335 .47 .455 PAN Panoramic Res ............. .46 +.5 1748 .455 .46 -f - .26 - -8.76 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.051 .02 - - PGI Panterra Gold............... .022 - - .022 .029 - - .09 - -7.21 - 1.05 .29 .47 .442 SEA Sundance Energy .......... .465 +3.5 35031 .46 .465 - - - - -45.50 -
.38 .155 .275 .255 PNR Pantoro...................... .26 +1 23715 .25 .265 - - - - 1.76 14.8 .048 .02 .03 .027 STM Sunstone Metals ........... .027 -.1 20072 .027 .029 - - - - -.17 -
.393 .16 ▼ .18 .16 PNL Paringa Res ................. .16 -1.5 11141 .16 .185 - - - - -2.95 - .022 .01 .015 .013 STMO opt aug19 .................. .015 +.2 2600 .01 .015 - - - - - -
.06 .021 ▼ .024 .021 PEK Peak Res .................... .021 -.3 11118 .021 .024 - - - - -.82 - .06 .026 .026 .026 SUP Superior Lake Res.......... .026 - 2167 .026 .028 - - - - -2.49 -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .01 - - - - - - .02 .004 .007 .006 SPQ Superior Res................ .007 +.1 8186 .007 .008 - - - - -.08 -
.026 .01 - - PKO Peako........................ .015 - - .015 .019 - - - - -.25 - .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.85 .30 .43 .415 PEX Peel Min ..................... .415 -.5 123 .41 .43 - - - - -.94 - .019 .005 .007 .006 SRN Surefire Res................. .006 -.1 492 .006 .008 - - - - -.81 -
.445 .165 .182 .175 PEN Peninsula Energy........... .18 - 1268 .175 .18 - - - - .29 62.1 .006 .001 - - SRNOB opt nov19 .................. .001 - - .001 .002 - - - - - -
.016 .003 - - PSM Peninsula Mines............ .004 - - .004 .005 - - - - -.42 - .265 .18 .21 .205 SWK Swick Min Services ........ .21 - 394 .205 .21 -f - .31 - -.42 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - .067 .016 .019 .018 SL1 Symbol Min ................. .018 -.1 8771 .018 .019 - - - - -40.89 -
.026 .012 .017 .015 PM8 Pensana Metals ............ .015 -.2 70165 .015 .017 - - - - -.24 - .012 .004 .006 .006 SL1O opt jun20 ................... .006 - 2651 .006 .008 - - - - - -
.049 .004 .004 .004 PNN Pepinnini Lithium........... .004 -.1 11350 .004 .005 - - - - -.26 - .011 .005 .006 .006 SMD Syndicated Metals ......... .006 - 4109 .006 .007 - - - - -.85 -
.03 .01 - - PEC Perpetual Res............... .014 - - .014 .02 - - - - -1.34 - 4.52 1.36 2.01 1.915 SYR Syrah Res ................... 1.93 -4 13043 1.925 1.93 - - - - -6.22 -
.51 .327 .395 .382 PRU Perseus Min................. .39 -.5 33711 .39 .395 - - .88 - -2.50 - .92 .33 ▼ .345 .33 TLG Talga Res ................... .34 - 2832 .33 .34 - - - - -3.80 -
.01 .001 .004 .003 PRL Petrel Energy ............... .003 -.1 7500 .003 .004 - - - - -1.30 - .261 .154 .23 .225 TLM Talisman Min................ .23 - 998 .225 .23 -f - - - -5.67 -
.22 .09 - - PSA Petsec Energy .............. .10 - - .095 .11 - - .01 - -6.35 - .007 .002 .003 .003 TPD Talon Pet .................... .003 - 148628 .003 .004 - - - - -.13 -
.21 .091 .105 .099 PLL Piedmont Lithium .......... .105 +.7 3395 .099 .105 - - - - -2.58 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
1.125 .57 .725 .697 PLS Pilbara Min .................. .705 -.5 46400 .70 .705 - - - - -1.19 - .052 .029 .049 .047 TAM Tanami Gold ................ .047 -.2 3404 .047 .049 - - - - 1.06 4.4
.05 .015 - - PGY Pilot Energy ................. .015 - - .016 .023 - - - - -1.83 - .26 .055 .10 .10 TNO Tando Res................... .10 -.5 1185 .10 .105 - - - - -1.41 -
.036 .014 .017 .016 PIO Pioneer Res ................. .017 +.1 16966 .016 .018 - - - - -.27 - .70 .038 .049 .046 TNOO opt dec19 .................. .046 +.1 3040 .046 .098 - - - - - -
.16 .052 .08 .069 PGM Platina Res.................. .079 +.9 6605 .079 .083 - - - - -.15 - .017 .002 - - TRL Tanga Res................... .003 - - .003 .004 - - - - -.31 -
.019 .006 - - PNX PNX Metals ................. .007 - - .007 .008 - - - - -.10 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.058 .031 - - PVE Po Valley Energy............ .044 - - .04 .045 - - - - .88 5.0 .268 .073 .076 .076 TAO Tao Commodities .......... .076 +.1 150 .076 .08 - - - - - -
.20 .047 - - POD Podium Min ................. .067 - - .067 .07 - - - - - - .04 .013 - - TAOO opt sep20 .................. .013 - - .013 .025 - - - - - -
.024 .003 - - PODO opt aug20 .................. .004 - - .004 .006 - - - - - - .099 .051 - - TAP Tap Oil ....................... .092 - - .089 .092 - - .09 - -3.24 -
.155 .052 .066 .066 PXX Polarx........................ .066 +.3 496 .065 .066 - - - - -.64 - .39 .04 - - TAR Taruga Min .................. .06 - - .053 .059 - - - - -10.37 -
.06 .036 .044 .041 POS Poseidon Nickel ............ .041 -.2 25605 .041 .042 - - - - -.92 - .120 .039 .062 .062 TAS Tasman Res................. .062 - 261 .06 .064 - - - - -1.82 -
.92 .34 .375 .375 PDZ Prairie Min................... .375 -1 27 .36 .375 - - - - -10.99 - .07 .009 - - TASOC opt aug20 .................. .039 - - .02 .04 - - - - - -
.044 .011 - - PDI Predictive Disc.............. .015 - - .015 .016 - - - - -.72 - .855 .235 .35 .335 TMT Technology Metals ......... .34 -1 1421 .34 .345 - - - - -5.93 -
.009 .002 - - PDIO opt nov19 .................. .002 - - .001 .002 - - - - - - .485 .08 - - TMTO opt may20.................. .10 - - .09 - - - - - - -
.13 .06 .078 .076 PRX Prodigy Gold................ .076 -.2 2778 .076 .079 - - - - -1.45 - .325 .185 .23 .23 TMR Tempus Res................. .23 -.5 700 .225 .23 - - - - - -
.077 .021 .022 .022 PSC Prospect Res ............... .022 - 78 .022 .023 - - - - -.32 - .805 .19 .65 .63 TER Terracom .................... .65 - 1637 .63 .65 - - .07 - -5.58 -
.054 .021 .023 .022 PVD Pura Vida Energy ........... .022 - 29731 .022 .025 - - - - -1.10 - .011 .003 - - TMX Terrain Min .................. .003 - - .003 .004 - - - - -.08 -
.18 .035 .041 .039 PUA Pure Alumina................ .04 +.3 1400 .036 .04 - - - - -7.40 -
.10 .009 - - PUAOC opt jul20 .................... .009 - - .007 .015 - - - - - - .16 .087 - - TZN Terramin Aust ............... .11 - - .105 .11 - - .03 - -.27 -
.024 .011 .017 .013 PM1 Pure Min..................... .017 +.1 39825 .015 .016 - - - - -1.17 - .19 .068 .10 .10 TGM Theta Gold Mines .......... .10 - 80 .10 .105 - - - - -2.40 -
.008 .001 ▼ .001 .001 PM1O opt dec19 .................. .001 -.1 25500 .001 .002 - - - - - - .013 .001 .01 .01 TGMO opt oct20 ................... .01 +.1 2596 .009 .012 - - - - - -
.185 .026 .05 .046 PUR Pursuit Min.................. .046 -.3 26116 .046 .047 - - - - -5.86 - .06 .026 - - TMZ Thomson Res............... .027 - - .027 .036 - - - - .65 4.2
.017 .011 - - PUROA opt oct21 ................... .012 - - .012 .018 - - - - - - .075 .021 .023 .023 THR Thor Min..................... .023 - 759 .023 .024 - - - - -.41 -
.21 .09 - - QEM QEM......................... .11 - - .105 .125 - - - - - - .032 .012 - - THX Thundelarra................. .013 - - .013 .014 - - - - -.81 -
.115 .001 .003 .003 QGL Quantum Graphite ......... .003 +.1 3333 .002 .003 - - - - -1.66 - .012 .001 .003 .003 THXOB opt sep19 .................. .003 - 638 .001 .004 - - - - - -
.205 .08 - - RFR Rafaella Res ............... .082 - - .082 .099 - - - - - - .09 .069 - - TPO Tian Poh Res................ .09 - - - .12 - - - - -.96 -
.015 .015 - - RFRO opt oct21 ................... .015 - - .01 .05 - - - - - - .23 .055 .07 .07 TIE Tietto Min ................... .07 - 518 .07 .09 - - - - - -
.023 .009 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .053 .033 - - TIG Tigers Realm Coal.......... .039 - - .039 .041 - - - - -.29 -
.15 .007 .009 .009 RDN Raiden Res.................. .009 - 1400 .009 .01 - - - - -.95 - .039 .019 .024 .022 TTM Titan Min .................... .024 - 6664 .021 .025 - - - - 3.20 .8
.645 .38 .515 .49 RMS Ramelius Res ............... .51 +2 33762 .51 .515 - - .38 - 5.84 8.7 .022 .007 .018 .017 TSL Titanium Sands............. .017 -.2 5755 .017 .019 - - - - -.24 -
3.25 1.083 - - RND Rand Min.................... 2.00 - - 1.95 2.00 -f - - - 36.75 5.4 .268 .074 - - TOU Tlou Energy ................. .105 - - .097 .105 - - - - -.90 -
.007 .001 .001 .001 RRS Range Res .................. .001 - 36851 .001 .002 - - - - -.31 - .22 .082 .115 .105 TNG TNG.......................... .11 +.5 4640 .11 .115 - - - - -.41 -
.05 .006 - - RAW Rawson Oil & Gas .......... .008 - - - - - - - - -.80 - .28 .155 .16 .16 TIN TNT Mines .................. .16 -2 - .155 .18 - - - - -2.64 -
.019 .005 - - RBR RBR Grp..................... .012 - - .011 .015 - - - - -.24 - .162 .065 .075 .068 TRT Todd River Res ............. .069 -.2 7720 .068 .07 - - - - -2.39 -
.12 .067 .092 .082 RLE Real Energy ................. .083 -.5 21961 .083 .086 - - - - -.56 - .047 .008 ▼ .008 .008 TRTO opt mar20 .................. .008 -.4 1111 .009 .016 - - - - - -
.037 .015 .022 .022 RLEOA opt apr19................... .022 - 1000 .012 .019 - - - - - - .10 .016 - - TNR Torian Res................... .021 - - .02 .022 - - - - -.36 -
.039 .02 .03 .03 RLEOB opt sep20 .................. .03 - 400 .025 .04 - - - - - - .042 .024 .026 .025 TOE Toro Energy ................. .025 -.1 5450 .025 .026 - - - - -.21 -
.102 .052 .102 .098 RED Red 5 ........................ .102 +.4 11885 .10 .105 - - - - -1.07 - .075 .017 - - TKL Traka Res.................... .017 - - .017 .021 - - - - -.41 -
.075 .023 .074 .069 RMP Red Emperor Res .......... .069 -.2 26502 .069 .071 - - - - -.16 - .034 .005 .009 .009 TKM Trek Metals.................. .009 - 8127 .008 .009 - - - - -.72 -
.63 .25 - - RHI Red Hill Iron ................. .32 - - .25 .33 - - - - -1.02 - .124 .064 .09 .088 TEG Triangle Energy ............. .088 +.4 6754 .088 .09 - - - - -3.00 -
.155 .086 .099 .096 RDM Red Metal ................... .099 +.3 461 .089 .097 - - - - -1.10 - 8.50 3.89 3.95 3.95 TBR Tribune Res ................. 3.95 - 3 3.93 3.95 -f - - - 84.17 4.7
.013 .005 .006 .006 RMX Red Mountain Mining ...... .006 -.1 5050 .006 .007 - - - - -.25 - .085 .016 - - TNP Triple Energy ................ .016 - - .018 .019 - - - - -1.89 -
.006 .003 - - RMXOG opt nov19 .................. .005 - - .002 .004 - - - - - - .12 .038 .049 .048 TON Triton Min.................... .048 -.1 12318 .048 .049 - - - - -.61 -
.005 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .01 .004 .007 .007 TONOD opt sep20 .................. .007 - 820 .007 - - - - - - -
.41 .15 .175 .165 RVR Red River Res............... .165 -.5 8166 .165 .17 - - - - .06 275.0 .175 .082 .105 .105 TRY Troy Res ..................... .105 - 855 .105 .11 -f - .13 - -2.10 -
.006 .001 - - ROG Red Sky Energy............. .002 - - .001 .002 - - - - -.10 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .02 - - - - -.19 -
.07 .015 .047 .039 RCP Redbank Copper ........... .047 +1.2 1900 .046 .052 - - - - .10 47.0 .815 .14 .26 .24 TGN Tungsten Min ............... .24 -2 540 .245 .275 - - - - -.84 -
.024 .012 - - RDS Redstone Res............... .017 - - .016 .017 - - - - -.09 - .017 .004 .004 .004 TSC Twenty Seven Co........... .004 - 140 .004 .005 - - - - -.10 -
.004 .003 .004 .004 RDSOB opt apr21................... .004 - 77 .001 .004 - - - - - - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.051 .005 .008 .008 RLC Reedy Lagoon .............. .008 +.2 1333 .006 .008 - - - - -1.57 - .031 .007 .008 .007 TYX Tyranna Res................. .008 -.1 3052 .007 .008 - - - - -.48 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .018 - - - - - - .013 .002 .002 .002 TYXOC opt oct21 ................... .002 -.1 50000 .002 .003 - - - - - -
5.30 3.65 4.81 4.70 RRL Regis Res ................... 4.79 -11 14163 4.78 4.79 16.00 f 2.16 .61 3.34 34.60 13.8 .35 .19 .35 .35 UNV Universal Coal ............. .35 +1 932 .34 .35 2.00 2.29 .18 5.71 4.59 7.6
.051 .014 .02 .017 RNU Renascor Res............... .02 +.2 11000 .018 .02 - - - - -.53 - .405 .22 .23 .23 VMX Valmec...................... .23 - 18 .23 .265 -f - - - 3.72 6.2
.026 .005 - - RNUOA opt oct19 ................... .007 - - .004 .007 - - - - - - .021 .003 .004 .003 VAL Valor Res .................... .003 -.1 51500 .003 .004 - - - - -.27 -
.015 .003 .004 .004 RNX Renegade Explore ......... .004 - 12000 .003 .004 - - - - -.15 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.029 .016 .026 .026 RDG Resource Dev Grp.......... .026 - 210 .022 .026 - - .03 - -.08 - .001 .001 - - VALOB opt dec21 .................. .001 - - - .001 - - - - - -
1.44 .91 1.145 1.12 RSG Resolute Min................ 1.14 -1 37733 1.135 1.14 2.00 4.42 .96 1.75 8.85 12.9 .25 .05 .165 .165 VAN Vango Min................... .165 -.5 154 .165 .17 - - - - -.82 -
.09 .034 .081 .08 RES Resource Generation ...... .08 - 787 .075 .089 - - - - -1.80 - .10 .035 - - VANOB opt jul20 .................... .06 - - .055 .06 - - - - - -
.022 .006 - - RMI Resource Min Corp ........ .009 - - .008 .01 - - - - -.18 - .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
.22 .074 .077 .075 RXM Rex Minerals................ .075 -.3 2192 .075 .078 - - - - -2.33 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.335 .18 - - REY Rey Resources ............. .25 - - .06 .25 - - - - -.49 - .033 .014 .024 .021 VEC Vector Res .................. .022 -.1 159158 .022 .023 - - - - -.17 -
.095 .015 - - RIE Riedel Res .................. .015 - - .015 .025 - - - - -.17 - .046 .02 .023 .022 VMS Venture Min ................. .022 -.1 725 .022 .023 - - - - -.90 -
.03 .005 - - RIM Rimfire Pacific .............. .007 - - .005 .007 - - - - -.11 - .27 .15 .175 .17 VXR Venturex Res................ .17 - 598 .17 .18 - - - - -1.05 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .23 .092 .15 .145 VMC Venus Metals ............... .15 -.5 719 .135 .155 - - - - -2.30 -
87.09 69.41 81.28 80.01 RIO Rio Tinto..................... 80.51 -14 8878 80.49 80.53 399.37 f 1.83 30.06 4.96 729.92 11.0 .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .032 - - - - - -
.18 .065 .068 .068 RGL Riversgold .................. .068 - 217 .064 .07 - - - - -10.70 - .035 .014 .016 .016 VRM Verdant Min ................. .016 - 19100 .016 .017 - - - - -.27 -
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.025 .009 - - RMG RMG ......................... .013 - - .01 .014 - - - - -.22 - .052 .01 .014 .012 VKA Viking Mines ................ .013 -.4 10247 .012 .013 - - - - .54 2.4
.018 .007 - - RXL Rox Resources ............. .008 - - .008 .009 - - - - -.26 - .185 .046 .051 .049 VMY Vimy Res .................... .051 +.2 4190 .049 .051 - - - - -2.62 -
.275 .17 - - RCO Royalco Res ................ .19 - - .165 .26 -f - - - -.80 - .245 .135 - - VEN Vintage Energy ............. .16 - - .135 .16 - - - - - -
.20 .096 .15 .15 RTG RTG Min..................... .15 - 1849 .145 .15 - - - - -12.58 - .012 .006 .008 .008 VML Vital Metals.................. .008 - 11628 .008 .009 - - - - -.21 -
.077 .043 .048 .046 RTR Rumble Res................. .046 -.1 4002 .046 .048 - - - - -1.34 - .048 .017 .027 .023 VRC Volt Res...................... .025 +.3 61218 .025 .026 - - - - -.27 -
.20 .083 .084 .084 S2R S2 Res ...................... .084 -.4 500 .083 .085 - - - - -.68 - .19 .056 - - VRX VRX Silica ................... .135 - - .13 .135 - - - - -.75 -
.031 .006 .009 .008 SBR Sabre Res ................... .009 +.1 1000 .007 .009 - - - - -.20 - .175 .081 .105 .10 WKT Walkabout Res ............ .10 - 437 .10 .105 - - - - -.94 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .095 .027 .048 .048 WKTOA opt dec19 .................. .048 +.3 200 .043 .048 - - - - - -
.09 .024 .027 .026 SGC Sacgasco ................... .026 - 5684 .026 .027 - - .01 - -1.18 -
.01 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .435 .225 .225 .225 WAF West African Res ........... .225 - 6464 .22 .225 - - - - -4.30 -
10.04 6.07 7.21 6.94 SFR Sandfire Res ................ 7.02 -4 8072 7.02 7.03 27.00 f 2.88 3.36 3.85 77.85 9.0 .026 .01 .01 .01 WWI West Wits Min .............. .01 - 24 .01 .011 - - - - -.19 -
.305 .081 - - SFM Santa Fe Min................ .093 - - .08 .095 - - - - -1.82 - 3.93 1.835 2.26 2.205 WSA Western Areas .............. 2.22 +4 11881 2.22 2.23 2.00 f 2.17 1.83 .90 4.34 51.2
.02 .004 .007 .005 SMI Santana Min ................ .007 +.1 7266 .006 .008 - - - - -.30 - 1.855 .80 .95 .915 WGX Westgold Res............... .925 -1 4160 .925 .93 - - 1.12 - -.34 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .25 .002 .005 .005 WGXO opt jun19 ................... .005 -.4 8 .005 .006 - - - - - -
7.48 4.735 6.19 6.10 STO Santos....................... 6.10 +4 31680 6.09 6.10 4.76 f 3.43 - .78 16.31 37.4 .027 .012 .023 .021 WSI Weststar Industrial ......... .022 +.1 103964 .022 .023 - - -.04 - -.63 -
3.23 1.385 2.95 2.77 SAR Saracen Min ................ 2.94 - 59624 2.93 2.95 - - .47 - 9.29 31.6 .215 .012 .016 .016 WCN White Cliff Min .............. .016 - 6218 .016 .017 - - - - -9.00 -
.29 .145 - - STN Saturn Metals............... .195 - - .15 .195 - - - - - - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.092 .016 .02 .019 SYA Sayona Min ................. .02 - 8687 .019 .021 - - - - -.17 - .003 .001 - - WCNOD opt sep20 .................. .003 - - .002 .004 - - - - - -
.018 .004 - - SYAOB opt apr20................... .008 - - .005 .008 - - - - - - .097 .028 - - WEC White Energy Co............ .07 - - .069 .071 - - - - -3.35 -
.04 .01 - - SCN Scorpion Min ............... .021 - - .012 .021 - - - - -.22 - .015 .005 .007 .007 WRM White Rock Min............. .007 - 755 .006 .007 - - - - -.28 -
.535 .262 .345 .33 SXY Senex Energy ............... .345 +1 23052 .34 .345 - - .24 - -6.50 - .011 .002 .005 .004 WBE Whitebark Energy .......... .004 -.2 93301 .004 .005 - - - - -.61 -
1.275 .56 .65 .635 SFX Sheffield Res................ .65 +2 997 .635 .65 - - - - -.81 - .002 .001 .002 .001 WBEO opt aug20 .................. .001 -.1 224389 .001 .002 - - - - - -
.017 .004 .005 .005 SHH Shree Min ................... .005 -.1 40 .005 .006 - - - - -.65 - 5.95 4.04 4.84 4.74 WHC Whitehaven Coal ........... 4.75 -8 44540 4.75 4.76 27.00 1.97 3.38 5.68 53.20 8.9
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - .088 .012 - - WEL Winchester Energy ......... .021 - - .02 .024 - - - - -9.13 -
.02 .012 .016 .016 SIH Sihayo Gold................. .016 - 2250 .016 .019 - - - - -.12 - 39.38 28.38 34.255 33.79 WPL Woodside Pet............... 33.94 +5 11943 33.93 33.94 135.41 f 1.17 24.84 3.99 158.40 21.4
.057 .011 .015 .013 SCI Silver City Min .............. .014 -.1 7439 .014 .015 - - - - .02 70.0 .19 .004 - - WML Woomera Min............... .067 - - .067 .071 - - - - -5.17 -
.65 .342 .54 .51 SLR Silver Lake Res ............. .52 -1 15224 .52 .525 - - .41 - 3.21 16.2 20.028 10.72 14.08 13.655 WOR WorleyParsons ............. 13.73 +14 10693 13.72 13.73 25.00 .93 -.25 1.82 23.30 58.9
.088 .024 .06 .055 SVL Silver Mines................. .055 -.7 43486 .055 .058 - - - - -.46 - .28 .10 .11 .11 XAM Xanadu Mines ............. .11 - 1623 .11 .115 - - - - -.95 -
.041 .005 .033 .033 SVLOB opt sep21 .................. .033 -.2 300 .031 .038 - - - - - - .013 .002 - - XST XState Res .................. .002 - - .002 .003 - - - - -.24 -
17.94 8.95 ▼ 9.84 8.95 SGM Sims Metal Mgmt........... 9.19 -176 72524 9.18 9.20 53.00 f 1.91 9.82 5.77 101.10 9.1 5.95 2.60 3.58 3.40 YAL Yancoal Aust............... 3.40 +4 43 3.40 3.45 10.34 12.35 4.20 3.04 127.75 2.7
.014 .006 .009 .008 SRI Sipa Res..................... .008 - 4220 .008 .009 - - - - -.33 - .25 .19 .24 .23 YRL Yandal Res .................. .24 +.5 670 .23 .24 - - - - - -
.02 .004 .005 .005 SI6 Six Sigma Metals........... .005 - 1000 .004 .005 - - - - -.19 - 7.20 4.79 5.52 5.48 ZEL Z Energy .................... 5.49 +9 108 5.20 5.59 31.79 2.38 .15 5.79 75.65 7.3
.011 .001 - - SI6OC opt jul21 .................... .001 - - .001 .002 - - - - - - .255 .072 .08 .079 ZNC Zenith Min................... .079 -.1 110 .079 .10 - - - - -.34 -
.35 .20 - - SMG Soon Min .................... .20 - - - .20 - - .01 - -.78 - .016 .012 - - ZEU Zeus Res .................... .013 - - - .023 - - - - -.29 -
31.87 16.38 26.45 25.92 SOL Soul Pattinson WH ......... 26.37 +20 1864 26.34 26.37 56.00 f 1.99 13.46 2.12 111.47 23.7 7.51 5.173 - - ZIM Zimplats Hldgs ............. 6.30 - - 6.30 6.65 82.73 .04 12.52 13.13 3.32 189.8
4.28 3.00 3.46 3.37 S32 South32 ..................... 3.39 -2 101466 3.39 3.40 14.16 f 2.47 2.77 4.18 34.91 9.7 .008 .003 .004 .004 ZMI Zinc Of Ireland .............. .004 - 1714 .004 .005 - - - - -.08 -
.14 .063 .07 .07 SVM Sovereign Metals........... .07 - 629 .066 .076 - - - - -2.08 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.035 .011 .023 .023 SEI Speciality Metals Intl ....... .023 -.1 1440 .023 .024 - - - - -.29 - .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 - - 25.20 25.24 - - - - - - 26.41 25.37 26.1426.13 ... BOND SPDR Aust Bd 26.13 -2 12 26.13 27.47 68.50 1.12 - 2.62 76.60 34.1
2.73 2.33 2.40 2.40 DMKT AMP Cap Dynamic Mkt..... 2.40 +1 76 2.40 2.54 - - - - - - 22.45 18.45 21.11 21.06 DJRE SPDR DJ Glb Reit ........... 21.07 +14 61 20.93 21.08 86.70 p 1.79 - 4.11 155.25 13.6
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.78 - - 2.77 2.80 -p - - - - - 22.91 19.10 21.02 20.87 WEMG SPDR Emerging Mkts....... 20.89 +16 111 20.89 20.92 50.94 3.70 - 2.44 188.27 11.1
2.63 2.19 2.52 2.52 RENT AMP Cap Glb Prop.......... 2.52 - 2 2.52 2.55 -p - - - - - 19.73 17.80 18.59 18.55 WDIV SPDR Glb Dividend ......... 18.55 +10 60 17.90 19.00 -p - - - - -
5.06 4.62 - - AGX1 Antipodes Global............ 4.84 - - 4.86 4.90 - - - - - - 26.53 25.34 26.28 26.28 GOVT SPDR Govt Bd............... 26.28 -2 5 26.20 26.53 52.73 1.42 - 2.01 74.85 35.1
10.13 9.83 10.05 10.04 HBRD BetaShares Active Au Hyb . 10.05 +1 421 10.03 10.05 -p - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.36 - - 17.00 18.60 49.04 p 4.66 - 2.67 228.45 8.0
6.17 4.98 5.42 5.38 ASIA BetaShares As Tech......... 5.40 +7 200 5.38 5.40 - - - - - - 410.39 322.50 371.84 371.84 SPY SPDR S&P 500 ETF ......... 371.84 +830 - 365.00 371.29 568.92 6.32 283.62 1.53 3598.29 10.3
18.16 12.66 14.64 14.49 BBOZ BetaShares Au Str Bear .... 14.62 -10 773 14.54 14.64 - - - - - - 13.46 11.90 12.98 12.86 SLF SPDR Prop Fund ............ 12.88 +1 322 12.60 13.70 109.29 1.41 12.59 8.49 154.02 8.4
16.70 14.11 14.59 14.56 HVST BetaShares DivHarv ........ 14.58 +4 50 14.53 14.60 153.19 p - - 10.51 -172.31 - 15.75 12.88 - - SSO SPDR Small Ords ........... 13.65 - - 13.64 13.86 34.30 p 7.08 - 2.51 242.80 5.6
19.15 11.25 14.68 14.57 GGUS BetaShares Gear US Eq .... 14.57 +28 885 11.05 14.82 - - - - - - 33.00 26.79 29.00 29.00 WXOZ SPDR World ex Aust ........ 29.00 +39 11 28.75 29.50 70.65 5.52 - 2.44 389.78 7.4
6.39 5.02 5.52 5.50 FOOD BetaShares Glb Agri ........ 5.52 +8 37 5.22 5.90 21.10 .58 - 3.82 12.32 44.8 23.68 19.495 21.33 21.30 WXHG SPDR WrldexAuHdgd ...... 21.30 +15 54 21.16 22.50 51.08 3.98 - 2.40 203.12 10.5
8.12 5.77 6.41 6.38 BNKS BetaShares Glb Banks ..... 6.38 +4 50 6.20 6.40 - - - - - - 30.13 24.92 26.72 26.72 SYI SPDR MSCI Au Sel HDY.... 26.72 +11 16 26.60 27.08 165.81 p 1.06 - 6.21 176.03 15.2
7.48 5.50 6.46 6.40 HACK BetaShares Glb Cyber...... 6.40 - 269 6.40 6.50 - - - - 112.03 5.7 2.66 2.23 2.38 2.36 SWTZ Switzer Div Growth.......... 2.36 +1 568 2.30 2.37 -f - - - - -
6.86 5.12 5.68 5.67 FUEL BetaShares Glb Engy ....... 5.67 +8 12 5.25 5.80 17.21 3.98 - 3.04 68.58 8.3 109.76 105.58 - - YTMAGL XTB AGL21 .................. 106.69 - - 106.60 106.85 - - - - - -
3.95 2.86 - - MNRS BetaShares Glb Gold ....... 3.42 - - 3.29 3.50 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 101.90 - - 101.85 102.10 - - - - - -
6.16 5.15 5.73 5.71 DRUG BetaShares Glb Hlth ........ 5.71 +2 38 5.60 5.90 20.31 1.06 - 3.56 21.48 26.6 105.56 102.50 105.08 105.08 YTMAP1 XTB APA23 .................. 105.08 -11 - 104.67 105.08 - - - - - -
15.09 14.07 14.90 14.90 INCM BetaShares Glb Inc ......... 14.90 +16 3 14.45 14.95 - - - - - - 113.39 107.415 - - YTMAPA XTB APA20 .................. 107.51 - - 107.46 107.71 - - - - - -
25.63 25.09 25.52 25.49 BNDS BetaShares LM Au Bd ...... 25.49 +1 12 25.45 25.53 - - - - - - 111.19 107.25 110.75 110.75 YTMAS2 XTB AST27 .................. 110.75 -11 - 110.25 110.75 - - - - - -
8.73 8.02 8.58 8.53 RINC BetaShares LM Real Inc .... 8.53 +2 25 8.27 8.57 -p - - - - - 114.07 110.44 - - YTMAST XTB AST22 .................. 110.98 - - 110.86 111.17 - - - - - -
16.79 15.02 15.38 15.38 AUST BetaShares Mgd Risk Au... 15.38 - 3 15.24 15.39 -p - - - - - 109.25 101.21 - - YTMAWC XTB AWC19 ................. 102.16 - - 102.15 102.40 - - - - - -
12.97 11.01 - - WRLD BetaShares Mgd Risk Glb.. 11.71 - - 11.59 11.79 - - - - - -
15.26 13.74 14.79 14.79 QLTY BetaShares Glb Qual ....... 14.79 +26 9 14.53 14.79 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 106.48 - - 106.47 107.29 - - - - - -
10.37 7.50 8.36 8.30 RBTZ BetaShares Glb Robot...... 8.31 +21 29 8.20 8.34 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.95 - - 101.88 102.13 - - - - - -
21.00 16.68 18.16 18.15 UMAX BetaShares S&P 500........ 18.15 +15 40 18.02 18.10 102.78 2.16 - 5.66 221.83 8.2 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.21 102.46 - - - - - -
17.41 11.88 12.78 12.72 AUDS BetaShares Str AuD......... 12.72 -13 358 12.70 13.04 - - - - - - 108.12 104.07 106.63 106.63 YTMDO1 XTB DOW22 ................. 106.63 -5 2 106.36 106.63 - - - - - -
16.65 11.99 15.20 15.10 YANK BetaShares Str USD ........ 15.10 +10 282 15.12 15.15 - - - - - - 111.80 106.83 109.92 109.38 YTMDX1 XTB DXS25 .................. 109.92 -18 - 109.39 109.92 - - - - - -
6.40 4.19 4.99 4.93 BBUS BetaShares US Str Bear .... 4.96 -13 6900 4.96 5.00 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 105.72 106.22 - - - - - -
7.00 5.73 6.10 6.10 QAG BetaShares Agriculture..... 6.10 +4 20 6.01 6.10 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.64 100.74 - - - - - -
25.68 25.37 25.44 25.42 QPON BetaShares Au Bk Snr ...... 25.42 -2 230 25.42 25.55 - - - - - - 101.51 100.10 100.12 100.12 YTMF06 XTB SUN19 .................. 100.12 -1 - 100.12 100.22 - - - - - -
26.00 24.84 25.33 25.29 CRED BetaShares Au Corp Bd .... 25.30 -3 87 25.25 25.34 - - - - - - 101.63 100.477 - - YTMF07 XTB ANZF20................. 100.64 - - 100.59 100.69 - - - - - -
18.73 15.35 16.70 16.48 EX20 BetaShares Au Ex20 ........ 16.70 +4 54 15.85 16.95 -p - - - - - 101.73 100.54 101.13 101.13 YTMF08 XTB BOQF19 ................ 101.13 +1 - 101.03 101.13 - - - - - -
106.64 90.60 98.69 98.22 A200 BetaShares Au 200 ......... 98.22 +15 27 98.20 98.60 -p - - - - - 102.31 100.81 101.22 101.22 YTMF09 XTB MQGF20................ 101.22 +1 1 101.12 101.22 - - - - - -
16.88 14.43 15.71 15.68 FAIR BetaShares Au Sustain ..... 15.68 +7 251 15.50 15.90 -p - - - - - 101.71 100.625 101.03 101.03 YTMF10 XTB NABF20 ................ 101.03 +11 2 100.93 101.03 - - - - - -
11.00 7.74 - - QCB BetaShares Commods ..... 8.06 - - 8.00 8.26 78.40 .79 - 9.73 61.83 13.0 101.82 100.79 100.80 100.80 YTMF11 XTB WBCF20................ 100.80 +1 1 100.70 100.80 - - - - - -
8.49 7.17 7.60 7.60 EINC BetaShares LM Eq Inc ...... 7.60 +11 32 7.56 7.59 -p - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.36 - - 101.40 101.50 - - - - - -
11.69 9.75 10.43 10.41 QFN BetaShares Financials...... 10.42 +6 116 10.00 10.42 48.40 p .82 - 4.64 39.47 26.4 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 101.08 101.18 - - - - - -
6.36 5.36 5.79 5.79 QRE BetaShares Resources ..... 5.79 +3 1 5.50 5.82 23.66 f 5.19 - 4.09 122.81 4.7 100.84 100.51 - - YTMF15 XTB NAB23 .................. 100.84 - - 100.75 100.85 - - - - - -
15.30 13.09 14.00 13.94 BEAR BetaShares Au Bear ........ 14.00 -4 254 13.95 14.47 - - - - -156.86 - 100.98 100.143 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.32 100.42 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.36 - - 14.80 15.36 - - - - 67.50 22.8 101.72 ▲ 101.19 101.72 101.72 YTMF17 XTB AMP21.................. 101.72 +1 2 101.62 101.72 - - - - - -
14.49 12.00 13.16 13.07 QAU BetaShares Gold ............ 13.07 -9 85 13.05 13.45 - - - - -15.57 - 105.02 100.44 104.72 104.72 YTMGP1 XTB GPT26 .................. 104.72 +13 2 104.22 104.72 - - - - - -
18.27 16.97 17.63 17.63 POU BetaShares GBP ............ 17.63 -4 30 16.95 18.09 6.91 27.63 - .39 190.89 9.2 105.95 99.745 - - YTMGPT XTB GPT19 .................. 103.12 - - - - - - - - - -
37.16 30.35 33.15 33.15 QUS BetaShares US 1000........ 33.15 +40 3 33.05 33.20 118.51 3.42 - 3.57 405.74 8.2 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.63 - - 102.68 102.93 - - - - - -
14.21 12.00 13.66 13.63 USD BetaShares US Dollar....... 13.63 +4 275 13.63 13.65 10.46 5.90 - .77 61.76 22.1 109.82 104.45 105.01 104.99 YTMLL1 XTB LLC20................... 104.99 -70 5 105.01 105.70 - - - - - -
13.35 10.75 11.46 11.44 HEUR BetaShares WT Europe..... 11.46 +15 34 11.41 12.50 50.48 .85 - 4.40 42.98 26.7 104.47 100.72 103.99 103.99 YTMMG2 XTB MGR23 ................. 103.99 +28 2 103.57 103.99 - - - - - -
15.11 10.75 11.84 11.79 HJPN BetaShares WT Japan...... 11.80 +7 145 10.50 11.83 32.34 .87 - 2.74 28.21 41.8 111.30 106.155 - - YTMMGR XTB MGR20 ................. 107.46 - - 106.97 107.46 - - - - - -
50.18 50.00 50.13 50.12 AAA BetaShares HighIntCash ... 50.12 - 985 50.11 50.13 102.26 .95 - 2.04 96.99 51.7 104.14 101.125 - - YTMMQG XTB MQG20 ................. 102.37 - - 102.32 102.57 - - - - - -
21.70 12.80 15.30 15.08 OOO BetaShares Crude Oil....... 15.28 +38 85 14.98 15.33 26.27 38.06 - 1.72 999.81 1.5 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 105.03 - - 104.96 105.23 - - - - - -
18.61 13.85 16.40 16.30 NDQ BetaShares Nasdaq 100 ... 16.33 +16 600 16.30 16.34 9.08 32.77 - .56 297.58 5.5 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.37 101.62 - - - - - -
14.03 11.84 12.54 12.51 QOZ BetaShares RAFI Au 200 ... 12.54 +5 116 12.20 12.54 93.06 p 1.66 - 7.42 154.32 8.1 111.08 105.45 - - YTMQF1 XTB QAN20.................. 106.27 - - 106.22 106.47 - - - - - -
9.14 7.79 8.17 8.13 YMAX BetaShares Au Yield ........ 8.16 +3 522 8.00 8.18 -p - - - - - 117.05 111.11 - - YTMQF2 XTB QAN21.................. 111.76 - - 111.70 111.95 - - - - - -
3.56 2.84 3.02 3.01 SMLL BetaShares Au SmlCo...... 3.02 +1 63 2.95 3.02 -p - - - - - 121.42 115.07 116.74 116.74 YTMQF3 XTB QAN22.................. 116.74 -10 2 116.45 116.74 - - - - - -
8.38 6.71 7.71 7.69 ETHI BetaShares Glb Sust........ 7.69 +10 340 7.59 8.00 - - - - 89.99 8.5 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.80 - - 102.35 102.82 - - - - - -
25.73 17.12 20.35 20.22 GEAR BetaShares Gear Au ........ 20.26 +16 453 20.00 20.20 120.86 f 4.25 - 5.97 513.86 3.9 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.52 112.31 - - - - - -
4.19 3.61 3.79 3.79 EIGA eInvest Income .............. 3.79 +6 250 3.60 3.83 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 106.60 - - 106.47 106.80 - - - - - -
11.80 9.85 10.44 10.40 ZYAU ETFS ASX300 Yld ........... 10.40 +2 144 10.00 10.85 63.99 p 1.01 - 6.15 64.89 16.0 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.80 104.54 - - - - - -
51.99 43.00 46.30 46.25 ACDC ETFS Battery Tech .......... 46.30 +48 2 45.00 46.24 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 106.12 - - 106.04 - - - - - - -
55.35 48.25 55.06 55.06 CORE ETFS Glb Core Infra......... 55.06 +22 1 54.70 55.05 - - - - 167.21 32.9 108.64 104.40 - - YTMTL1 XTB TLS22................... 106.17 - - 106.03 106.36 - - - - - -
61.65 46.28 51.70 51.58 ROBO ETFS Robo Glb Robotics... 51.60 +88 4 51.58 51.70 - - - - 8.71 592.4 106.68 103.72 106.35 106.35 YTMTL2 XTB TLS27................... 106.35 -10 3 105.85 106.35 - - - - - -
176.50 151.51 169.11 168.50 GOLD ETFS Physical Gold......... 168.58 -62 51 168.41 168.83 - - - - 63.17 266.9 115.10 107.86 - - YTMTLS XTB TLS20................... 108.59 - - 107.92 108.58 - - - - - -
184.70 ▲ 115.26 184.70 184.70 ETPMPD ETFS Physical Palladium... 184.70 +406 1 180.64 184.58 - - - - - - 104.99 100.73 103.62 103.62 YTMVC1 XTB VCX27 .................. 103.62 +20 3 103.12 103.62 - - - - - -
121.63 103.01 106.54 106.54 ETPMPT ETFS Physical Platinum .... 106.54 -76 - 105.83 106.46 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 102.56 - - 102.40 102.87 - - - - - -
142.52 119.26 - - ETPMPM ETFS Physical PM Bskt..... 141.35 - - 139.87 140.92 - - - - - - 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.62 - - 101.89 102.14 - - - - - -
22.05 18.42 21.07 20.32 ETPMAG ETFS Physical Silver ........ 21.07 +52 61 20.30 20.98 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 101.06 101.31 - - - - - -
50.04 43.22 - - CURE ETFS S&P Biotech .......... 50.04 - - 49.75 50.44 - - - - - - 107.20 102.503 - - YTMWE1 XTB WES20.................. 104.50 - - 104.50 105.13 - - - - - -
13.43 11.35 12.82 12.82 ZYUS ETFS S&P 500 Yld .......... 12.82 +23 4 12.56 12.90 73.11 1.49 - 5.70 109.16 11.7 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.55 103.17 - - - - - -
11.09 9.45 10.76 10.75 ZUSD ETFS Physical USD ......... 10.75 +5 25 10.70 10.76 5.09 1.12 - .47 5.72 187.9
67.98 55.81 58.18 58.13 ESTX ETFS Euro Stoxx 50......... 58.13 +102 7 57.98 58.34 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.42 - - 102.45 103.07 - - - - - -
74.30 58.25 66.61 66.20 TECH ETFS MStar Glb Tech ....... 66.30 +100 31 65.30 66.65 -p - - - 935.76 7.1 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 - 2 20.00 20.03 - - - - - -
4.43 ▲ 4.11 4.43 4.42 FEMX Fidelity GEM ................. 4.42 +7 206 4.20 4.40 - - - - - - 27.70 22.37 24.35 24.12 UBP UBS IQ MSCI Asia APEX 50 24.12 +13 15 23.95 26.00 26.20 4.83 - 1.09 126.46 19.1
2.58 2.23 2.31 2.29 INIF InvestSMART Au Inc ........ 2.29 - 420 2.29 2.31 -p - - - - - 21.50 18.265 19.81 19.78 UBA UBS IQ MSCI Au ............ 19.78 +9 91 19.65 20.05 87.99 p 2.68 - 4.45 235.75 8.4
109.84 105.16 108.28 108.01 IAF iShares Comp Bd ........... 108.27 +16 87 108.14 109.70 250.98 1.08 - 2.32 270.55 40.0 22.96 19.59 20.55 20.55 UBE UBS IQ MSCI Eu Ethical .... 20.55 +36 18 20.52 24.00 58.09 2.84 - 2.83 164.80 12.5
100.37 100.13 100.30 100.28 BILL iShares Core Cash .......... 100.30 - 16 100.10 100.30 - - - - - - 25.54 22.47 23.13 23.10 UBJ UBS IQ MSCI Japan ........ 23.10 +60 24 22.99 24.00 43.98 6.07 - 1.90 267.04 8.7
35.68 29.59 32.12 31.76 IWLD iShares Core Wld............ 32.12 +39 1 32.00 32.07 - - - - - - 30.12 24.58 - - UBU UBS IQ MSCI US............ 26.83 - - 26.45 27.37 55.69 7.75 - 2.08 431.62 6.2
34.70 28.60 31.28 31.12 IHWL iShares Core Wld AUD...... 31.28 +22 24 30.93 32.50 89.50 2.90 - 2.86 259.17 12.1 21.31 18.50 - - ETF UBS IQ Au Qual ............. 19.31 - - 19.35 19.72 81.94 p .99 - 4.24 81.07 23.8
29.78 25.216 26.53 26.53 AUMF iShares Edge Au MF ........ 26.53 +43 8 26.50 27.40 -p - - - 335.23 7.9 21.10 17.63 - - DIV UBS IQ MStar Aus Div ...... 18.41 - - 17.70 18.54 109.53 p .88 - 5.95 96.16 19.1
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 25.60 - - 25.63 25.98 -p - - - 573.01 4.5 27.49 22.88 25.08 24.97 UBW UBS IQ MSCI WexAu ....... 24.98 +29 25 24.69 25.02 51.77 19.83 - 2.07 1026.36 2.4
33.75 27.79 30.22 30.10 WDMF iShares Edge Wld MF....... 30.10 +30 27 30.10 30.33 -p - - - - - 51.08 49.90 50.85 50.75 VACF Vngd Aus Corp FI ETF ...... 50.76 -4 53 50.75 50.76 - - - - - -
30.33 26.69 29.07 29.00 WVOL iShares Edge Wld MVol..... 29.04 +31 40 28.80 29.04 -p - - - - - 17.60 17.25 17.47 17.455 PLUS VanEck Vect Au Corp Bd ... 17.46 -6 34 17.46 17.48 - - - - - -
100.47 100.18 100.37 100.35 ISEC iShares Enh Cash ........... 100.37 +1 5 100.36 100.37 - - - - 101.39 99.0 25.13 24.97 25.04 25.01 FLOT VanEck Vectors Au Float ... 25.01 -3 62 25.01 25.04 - - - - - -
106.79 100.69 103.42 102.95 IHCB iShares Glb Bd Au........... 103.00 +10 10 103.00 104.00 430.31 - - 4.18 -16.13 - 28.43 23.77 25.57 25.47 MVB VanEck Vectors Banks...... 25.47 +6 20 23.50 25.83 138.00 p 1.04 - 5.42 143.08 17.8
108.07 99.10 - - IHHY iShares Glb HiYld Bd Au.... 102.80 - - 102.80 108.00 759.46 .19 - 7.39 141.60 72.6 67.18 44.40 47.41 47.07 CETF VanEck Vectors ChinaAMC 47.41 +86 10 47.00 47.50 - - - - - -
119.75 96.21 104.43 104.32 IHOO iShares Glb 100 AUD ....... 104.43 +93 1 103.39 104.30 834.06 1.26 - 7.99 1054.63 9.9 5.25 4.91 5.20 5.17 CNEW VanEck Vectors China New 5.17 +12 11 5.05 5.18 - - - - - -
120.86 114.02 118.17 117.72 ILB iShares Gov Infl.............. 117.84 +10 34 117.52 118.56 115.05 3.45 - .98 396.88 29.7 20.75 16.85 18.04 17.93 EMKT VanEck Vectors Emg Mkt... 17.93 +3 142 17.94 18.04 - - - - -43.30 -
286.99 224.00 253.30 252.85 IJH iShares S&P MidCap........ 253.07 +311 6 250.00 252.98 319.38 10.55 224.08 1.26 3368.87 7.5 29.92 25.30 27.19 27.11 MVW VanEck Vectors Eq Wt ...... 27.16 +14 226 27.15 27.94 79.00 p 3.28 - 2.91 259.13 10.5
101.80 80.48 86.60 86.00 IKO iShares MSCI SKorea....... 86.10 +28 5 83.00 86.06 232.85 3.34 53.07 2.70 778.47 11.1 22.63 19.05 - - ESGI VanEck Vectors ESG Intl.... 19.90 - - 20.27 21.00 - - - - - -
52.79 44.17 - - ITW iShares MSCI Taiwan ....... 45.59 - - 45.25 50.60 109.02 - 35.99 2.39 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 22.56 - - 22.62 23.32 -f - - - - -
367.89 300.00 333.40 331.80 IHVV iShares S&P 500 AUD ...... 331.80 +262 53 331.18 342.00 993.69 3.82 - 2.99 3794.17 8.7 30.79 24.65 28.56 28.34 GDX VanEck Vectors Gold ....... 28.34 -52 134 27.00 30.90 - - - - - -
415.28 324.79 375.49 373.01 IVV iShares S&P 500 ............ 373.12 +403 79 373.11 373.50 642.02 6.34 310.32 1.72 4067.32 9.2 19.82 17.69 19.14 19.11 IFRA VanEck Vectors FTSE Infr .. 19.11 +1 49 18.50 19.14 71.00 p .73 - 3.72 51.77 36.9
14.15 11.55 12.55 12.52 IHD iShares S&P High Div ....... 12.55 +10 159 12.50 12.85 69.54 p 1.11 - 5.54 76.86 16.3 29.52 24.18 26.04 26.01 MVE VanEck Vectors S&P Mid ... 26.04 +7 21 25.00 26.42 76.00 p 3.22 - 2.92 244.65 10.6
25.26 21.64 23.28 23.21 ILC iShares S&P/ASX 20 ........ 23.25 +6 139 23.05 23.30 115.76 p 2.20 - 4.98 254.38 9.1 22.16 18.69 21.88 21.68 MVA VanEck Vectors Prop ....... 21.74 +6 51 21.39 22.05 97.00 p 2.19 - 4.46 212.13 10.2
26.44 22.32 24.27 24.13 IOZ iShares S&P/ASX 200....... 24.13 +4 1074 24.10 24.23 105.69 p 2.22 - 4.38 235.07 10.3 27.39 23.50 25.51 25.51 MVR VanEck Vectors Au Res..... 25.51 - 1 25.40 27.00 62.00 p 6.80 - 2.43 421.53 6.1
5.35 4.34 4.66 4.62 ISO iShares Small Ords.......... 4.63 -1 178 4.60 4.95 12.07 p 6.39 - 2.61 77.10 6.0 21.29 17.59 18.67 18.58 MVS VanEck Vectors Sm Co ..... 18.62 +4 29 18.10 19.00 62.00 p 5.40 - 3.33 334.61 5.6
127.50 90.20 106.21 105.48 IJR iShares S&P SmCap ........ 105.54 +104 25 105.30 106.40 126.43 11.39 90.57 1.20 1440.25 7.3 66.04 51.85 61.96 61.75 MOAT VanEck Vectors MStar ...... 61.85 +79 4 61.23 61.83 - - - - - -
107.05 101.50 105.82 105.70 IGB iShares Treasury............. 105.74 -7 14 105.47 106.65 201.96 1.28 - 1.91 259.06 40.8 26.03 20.78 23.53 23.45 QUAL VanEck Vect WexAu Qual .. 23.46 +29 331 23.44 23.50 42.00 7.77 - 1.79 326.50 7.2
109.25 95.55 - - IHEB iShares US EmBdAu ........ 101.00 - - 100.95 101.64 540.01 - - 5.35 -346.15 - 48.80 47.10 47.99 47.81 VIF Vngd Intl FI Idx Hdg ......... 47.95 +14 179 47.76 48.00 - - - - - -
93.00 73.00 81.35 81.00 IAA iShares Asia 50 .............. 81.03 +79 40 80.95 82.16 161.36 8.68 68.73 1.99 1400.71 5.8 51.00 46.15 46.80 46.65 VCF Vngd Intl Cr Sec H........... 46.65 +2 25 46.65 46.70 - - - - - -
67.01 54.18 57.79 57.48 IZZ iShares China LCap......... 57.68 +62 94 57.25 58.00 120.26 - 55.74 2.08 -198.99 - 69.77 57.05 62.20 61.68 VAE Vngd FTSE Asia Ex Jpn..... 61.74 +24 30 60.96 61.89 - - - - - -
64.70 54.31 57.50 57.29 IEU iShares Europe .............. 57.32 +75 59 57.09 57.40 154.54 3.12 54.71 2.70 482.03 11.9 57.68 48.40 51.39 51.18 VEQ Vngd FTSE Eur Shares ..... 51.37 +72 27 50.66 51.40 - - - - - -
152.32 71.94 82.98 82.08 IXJ iShares Glb Health .......... 82.43 +91 13 82.20 83.00 140.22 3.23 66.07 1.70 453.36 18.2 73.82 63.07 67.67 67.16 VEU Vngd All-World ex-US ...... 67.24 +68 131 67.15 67.30 - - - - - -
123.21 58.77 62.50 61.60 IOO iShares Glb 100 ETF ........ 62.09 +73 92 61.64 62.10 124.69 6.61 53.51 2.01 823.68 7.5 49.64 48.07 49.44 49.30 VAF Vngd Aust FI Idx............. 49.37 +4 311 49.32 49.38 - - - - - -
136.03 63.20 65.99 65.85 IXI iShares Glb Cons............ 65.99 +39 7 66.08 66.55 160.49 1.54 64.95 2.43 246.75 26.7 50.47 48.28 50.04 49.86 VGB Vngd Aust Govt Bond....... 49.88 -2 104 49.86 50.05 - - - - - -
95.71 80.00 86.78 86.39 IVE iShares MSCI EAFE ......... 86.39 +77 9 85.49 87.00 228.60 - 77.34 2.65 -1875.33 - 61.50 50.48 54.39 54.21 VHY Vngd Aust High Yield ....... 54.38 +32 364 54.26 55.20 -p - - - - -
65.13 53.77 58.27 57.65 IEM iShares MSCI Em Mkt ...... 57.73 +43 92 57.66 57.72 101.95 - 42.40 1.77 -1950.25 - 65.25 57.15 60.59 60.53 VLC Vngd MSCI Au Large Co.... 60.59 +19 33 59.00 61.46 -p - - - - -
84.51 69.96 75.61 75.34 IJP iShares MSCI Japan ........ 75.34 +72 21 73.20 75.46 99.69 - 61.29 1.32 -361.20 - 83.88 71.919 81.88 81.17 VAP Vngd Aust Property ......... 81.44 +35 119 81.10 81.82 -p - - - - -
2.80 2.13 2.18 2.18 KSM K2 Au Small Cap Fund...... 2.18 +1 138 2.14 2.18 - - - - - - 81.61 68.90 74.81 74.47 VAS Vngd Aust Shares ........... 74.47 +13 594 74.40 74.72 352.05 p .10 - 4.73 34.39 216.5
2.83 2.40 - - KII K2 Global Eq................. 2.41 - - 2.43 2.57 - - - - - - 59.25 48.17 52.54 52.28 VSO Vngd MSCI Au Small Co.... 52.42 +7 55 52.40 54.00 140.03 p 3.53 - 2.67 494.43 10.6
3.49 2.93 3.28 3.25 MGE Magellan Glb Eq............. 3.25 +2 3548 3.24 3.27 - - - - - -
2.83 2.57 2.78 2.76 MICH Magellan Infra ............... 2.76 - 1507 2.76 2.77 - - - - - - 52.65 48.85 50.91 50.75 VDBA Vngd Div Bal ................. 50.75 +15 73 50.75 50.85 - - - - - -
3.22 2.82 3.03 3.02 MHG Magellan Glb Hdg........... 3.02 +2 104 2.68 3.10 - - - - - - 51.70 49.34 50.67 50.67 VDCO Vngd Div Conserv ........... 50.67 -5 2 50.35 50.83 -p - - - - -
3.75 3.06 3.27 3.26 MOGL Montgomery Glb ............ 3.27 +4 339 3.27 3.30 - - - - - - 54.00 47.93 50.49 50.29 VDGR Vngd Div Growth ............ 50.34 +19 58 50.34 50.48 -p - - - - -
18.83 16.06 17.95 17.88 PMGOLD Perth Mint Gold.............. 17.93 -1 136 17.84 17.91 - - - - - - 57.95 46.75 50.29 50.11 VDHG Vngd Div High Growth ...... 50.19 +34 42 50.17 50.55 -p - - - - -
5.93 3.91 4.12 4.08 PAXX Platinum Asia Fund ......... 4.08 - 232 4.06 4.48 - - - - - - 70.57 58.16 63.31 62.97 VGE Vngd FTSE Emerging ....... 63.00 +66 68 63.00 63.60 - - - - - -
5.75 4.31 4.57 4.55 PIXX Platinum Intl Fund........... 4.56 +5 588 4.52 4.60 - - - - - - 50.93 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.75 - - 50.45 50.72 - - - - - -
20.78 20.29 20.73 20.70 RSM Russell Au Semi Bd ......... 20.70 +1 30 20.70 20.84 - - - - - - 50.70 43.18 46.36 46.20 VESG Vngd Ethic Int................ 46.20 +32 34 46.18 46.25 - - - - - -
20.32 19.91 20.21 20.11 RCB Russell Au Sel Corp Bd ..... 20.20 +1 83 20.07 20.34 - - - - - - 50.59 49.30 50.28 50.28 VBND Vngd Glb Agg Bd H ......... 50.28 +8 - 50.20 50.27 - - - - - -
21.69 20.55 21.54 21.48 RGB Russell Au Govt Bd ......... 21.54 -1 66 21.37 21.56 - - - - - - 50.40 48.30 - - VBLD Vngd Glb Infra ............... 49.49 - - 49.20 52.00 -p - - - - -
26.00 22.22 23.56 23.50 RARI Russell Au Resp Inv ......... 23.50 +9 110 22.70 23.55 -p - - - - - 54.00 42.55 47.22 47.22 VVLU Vngd Glb Val Eq Act......... 47.22 +158 4 45.10 47.27 -p - - - - -
30.95 25.38 27.32 27.27 RDV Russell High Div ............. 27.29 +10 24 27.29 27.70 -p - - - - - 74.93 62.03 67.78 67.50 VGS Vngd MSCI Intl Sh........... 67.55 +76 362 67.55 67.64 - - - - - -
3.70 3.50 3.58 3.57 GROW Schroder Real Return....... 3.57 +3 160 3.54 3.58 - - - - - - 68.89 57.20 63.10 62.67 VGAD Vngd MSCI Intl Sh H ........ 62.88 +68 98 62.72 62.99 - - - - - -
20.94 17.183 18.52 18.45 OZF SPDR 200 Financials ....... 18.51 +5 516 18.19 18.76 89.45 p .36 - 4.83 32.31 57.3 49.85 45.12 48.72 48.72 VISM Vngd Intl Small Cap ......... 48.72 +60 6 47.90 48.66 - - - - - -
60.12 50.75 55.06 54.85 STW SPDR 200 Fund ............. 54.94 +23 658 54.80 55.15 238.90 p 2.74 58.00 4.35 654.86 8.4 53.57 48.32 51.43 51.42 VMIN Vngd Glb Min Vol ............ 51.42 +62 4 51.26 51.55 - - - - - -
11.43 9.67 10.56 10.51 OZR SPDR 200 Resources....... 10.51 -1 197 10.34 10.66 41.27 p 6.09 - 3.93 251.43 4.2 210.99 165.50 191.69 190.03 VTS Vngd US Total Market....... 190.20 +229 90 190.20 190.49 - - - - - -
58.59 49.30 54.14 54.01 SFY SPDR 50 Fund............... 54.13 +15 14 53.72 54.25 262.01 p 2.19 56.71 4.84 574.60 9.4 5.11 4.42 4.77 4.76 WCMQ WCM Qual Glb Growth ..... 4.77 +7 414 4.69 4.77 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.285 .085 - - 8IH 8I Hldgs ...................... .085 - - .084 .10 - - .10 - -4.33 - 2.09 1.27 1.521.475 ... LSF L1 Long Short Fund 1.475 -.5 10221 1.475 1.485 - - - - - -
1.015 .70 - - 8EC 8IP Emerging ................ .75 - - .70 .75 4.00 .62 .89 5.33 2.47 30.4 .40 .26 - - LSX Lion Selection Grp .......... .40 - - .355 .39 - - .43 - -9.00 -
1.27 1.00 1.115 1.10 AEG Absolute Equity Perf ........ 1.10 -1 818 1.10 1.11 4.50 f 2.15 1.10 4.09 9.67 11.4 .03 .02 - - LSXOA opt apr20.................... .03 - - .03 .039 - - - - - -
1.30 1.04 1.09 1.08 ACQ Acorn Capital Invest ........ 1.09 -.5 59 1.08 1.095 6.20 f 3.81 1.14 5.69 23.60 4.6 8.50 4.55 ▼ 4.55 4.55 LRT Lowell Res Fund............. 4.55 -10 60 4.55 4.65 - - - - - -
.098 .084 - - AIQ Alternative Invest............ .096 - - .095 .105 - - .10 - -.45 - 1.80 1.42 1.70 1.68 MGG Magellan Glob Tr ............ 1.68 -1.5 6983 1.68 1.695 - - 1.61 - 16.83 10.0
.98 .83 .875 .865 AMH AMCIL........................ .87 +.5 2773 .87 .875 4.25 f .56 .84 4.89 2.39 36.4 2.107 1.988 2.10 2.09 MXT MCP Master Income........ 2.09 -1 2896 2.09 2.10 - - 2.00 - 7.38 28.3
48.384 39.522 - - AYZ Aust Masters YF5 ........... 43.00 - - 43.00 48.50 204.00 f .98 49.76 4.74 200.11 21.5 .185 .16 - - MVT Mercantile Invest ............ .16 - - .16 .165 - - .18 - 2.36 6.8
22.972 19.00 - - AYK Aust Masters YF4 ........... 19.00 - - 19.00 20.00 94.00 f 1.09 21.97 4.95 102.61 18.5 105.93 100.00 102.35 101.65 MVTHA bvm6qu ..................... 101.65 -70 9 101.65 102.00 - - - - - -
1.37 .97 1.08 1.06 APL Antipodes Global............ 1.07 -1 2684 1.06 1.07 -p - 1.11 - 10.30 10.4 2.99 2.13 2.77 2.70 MFF MFF Capital Inv.............. 2.75 +5 1137 2.74 2.75 3.00 f 15.21 2.18 1.09 45.64 6.0
1.985 1.63 1.875 1.865 ALI Argo Global .................. 1.875 - 203 1.865 1.875 3.75 f 3.02 2.14 2.00 11.32 16.6 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - 5.45 6.20 - - 7.08 - 66.09 10.0
8.44 7.47 7.83 7.77 ARG Argo Invest................... 7.80 +1 1779 7.80 7.81 31.50 f .99 7.42 4.04 31.30 24.9 4.83 4.24 4.48 4.43 MLT Milton......................... 4.44 +1 2567 4.43 4.44 19.00 f 1.04 3.94 4.28 19.80 22.4
.59 .19 - - ABW Aurora Absolute Ret ........ .19 - - .16 - 1.30 - .33 6.84 -29.69 - 2.82 2.41 2.77 2.69 MIR Mirrabooka Invest........... 2.73 -4 1255 2.72 2.73 10.00 f .66 2.04 3.66 6.57 41.6
.70 .15 - - AIB Aurora Global Inc Tr ......... .15 - - .145 .195 1.60 - .22 10.67 -33.08 - .91 .70 .775 .775 MA1 Monash Absolute ........... .775 +2.5 365 .75 .775 1.00 f 7.49 .91 1.29 7.49 10.3
4.53 2.00 - - AUP Aurora Prop.................. 2.25 - - 2.25 3.00 19.60 - 3.56 8.71 - - .01 .002 - - MA1OA opt may20................... .002 - - - .002 - - - - - -
6.20 5.71 5.80 5.80 AYF Aust Enhanced .............. 5.80 +4 5 5.80 5.82 35.00 p .57 5.96 6.03 20.00 29.0 1.095 .845 .905 .88 MEC Morphic EEF................. .88 +.5 300 .88 .905 -f - 1.04 - 8.38 10.5
6.44 5.82 6.19 6.14 AFI Aust Foundation............. 6.19 +7 3847 6.16 6.19 24.00 f .98 4.97 3.88 23.57 26.3 1.485 1.05 1.095 1.09 NCC NAOS Emerging Opp ....... 1.095 +1 225 1.09 1.095 7.25 f .96 1.10 6.62 6.94 15.8
1.105 .95 .965 .95 ALF Aust Leaders Fund.......... .96 +.5 1054 .96 .965 2.00 f - 1.16 2.08 -2.53 - 1.06 .865 .89 .88 NAC NAOS Ex-50 ................. .88 -2 403 .88 .89 6.60 f 1.12 1.00 7.50 7.39 11.9
9.09 7.78 8.40 8.39 AUI Aust United Invest........... 8.40 +10 72 8.40 8.45 35.00 f 1.10 7.37 4.17 38.60 21.8 .95 .655 .68 .67 NSC NAOS Small Cap Opp ...... .67 - 80 .67 .68 6.85 f .41 .79 10.22 2.80 23.9
1.88 1.60 1.69 1.69 AGM Aust Governance Eth ....... 1.69 +1 100 1.69 1.70 - - - - - - 102.40 98.01 - - NSCG covm6qu.................... 100.80 - - 101.001 101.81 - - - - - -
.92 .74 .80 .79 BTI Bailador Tech Invest ........ .80 +1 130 .79 .80 - - 1.10 - 3.04 26.3 2.08 1.93 2.00 1.98 NBI NB Glb Corp Inc Tr .......... 2.00 +1 900 1.99 2.02 - - - - - -
1.06 .84 .905 .90 BST Barrack St Invest ............ .905 -1.5 544 .905 .925 3.25 f 2.84 1.07 3.59 9.22 9.8 .73 .42 .635 .61 NGE NGE Capital ................. .61 -1 112 .61 .63 - - .82 - 19.72 3.1
.12 .091 .095 .092 BEL Bentley Capital .............. .095 +.2 815 .092 .095 1.00 f - .11 10.53 -2.42 - .22 .15 - - OEQ Orion Equities ............... .20 - - .17 .20 -f - .23 - -6.76 -
1.773 1.45 1.55 1.54 BKI BKI Invest .................... 1.545 +.5 1661 1.54 1.545 7.32 f .99 1.46 4.74 7.23 21.4 .195 .155 - - OZG Ozgrowth .................... .165 - - .16 .165 .50 f 6.80 .20 3.03 3.40 4.9
1.225 .685 .85 .84 BAF Blue Sky Alt Access......... .84 - 220 .84 .85 5.00 p .51 1.08 5.95 2.55 32.9 .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .007 - - - - - -
1.365 .86 .89 .87 CDM Cadence Capital ............ .87 -2 6962 .87 .88 8.00 f 1.69 1.08 9.20 13.50 6.4 1.205 1.01 1.082 1.07 PIA Pengana Int Equ............. 1.08 +1 3535 1.08 1.085 7.00 f 1.43 1.16 6.48 10.04 10.8
35.02 29.70 - - CIN Carlton Invest................ 31.40 - - 31.20 31.37 121.00 f 1.30 29.28 3.85 157.40 19.9 .036 .001 - - PIAO opt may19................... .001 - - - .002 - - - - - -
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.234 1.01 1.07 1.06 PIC Perpetual Equity............. 1.065 +1 949 1.065 1.07 6.30 f 1.55 1.06 5.92 9.78 10.9
1.035 .817 - - CBC CBG Capital ................. .92 - - .92 .98 3.10 f 3.07 .95 3.37 9.52 9.7 1.395 1.005 1.11 1.09 PAI Platinum Asia ................ 1.11 +2 934 1.10 1.11 10.00 f 1.43 1.02 9.01 14.32 7.8
1.015 .86 .92 .905 CYA Century Aust................. .91 -.5 3132 .905 .91 4.09 f 1.92 .99 4.49 7.87 11.6 2.16 1.665 1.72 1.70 PMC Platinum Capital............. 1.70 -1 1178 1.70 1.705 10.00 f 1.77 1.49 5.88 17.66 9.6
.97 .820 .85 .84 CAM Clime Capital ................ .85 - 62 .84 .85 5.00 f 1.77 .87 5.88 8.85 9.6 1.11 .952 1.03 1.01 PL8 Plato Inc Max ................ 1.01 -2 3262 1.01 1.02 -f - 1.03 - 6.40 15.8
1.025 .98 .99 .985 CAMG covm3wu ................... .99 - 598 .986 .99 - - - - - - .01 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.305 1.15 1.195 1.195 CLF Concentrated Leaders...... 1.195 -1.5 8 1.195 1.21 6.00 f .43 1.18 5.02 2.58 46.3 1.375 .98 1.05 1.03 PAF PM Capital Asian ............ 1.05 - 104 1.03 1.05 4.50 f 1.76 1.04 4.29 7.92 13.3
1.00 .75 .80 .77 CIE Contango Income........... .80 - 810 .765 .80 6.55 p .44 .87 8.19 2.85 28.1 1.35 1.06 1.16 1.145 PGF PM Capital Global........... 1.155 - 3073 1.155 1.16 3.60 f 3.99 1.15 3.12 14.36 8.0
1.335 .96 1.02 1.02 CVF Contrarian Value Fd ......... 1.02 - 144 1.005 1.02 8.50 f 3.55 1.19 8.33 30.20 3.4 1.275 1.02 1.09 1.065 QVE QV Equities .................. 1.065 +1 2006 1.07 1.075 4.20 f .96 1.08 3.94 4.05 26.3
1.79 1.478 1.66 1.65 CD1 Cordish Dixon PEF I......... 1.66 - 446 1.60 1.66 - - 1.77 - 34.75 4.8 1.32 1.15 1.22 1.22 RYD Ryder Capital ................ 1.22 - 20 1.20 1.22 3.00 f - 1.28 2.46 -5.61 -
2.29 1.91 - - CD2 Cordish Dixon PEF II ........ 2.29 - - 2.23 2.25 - - 2.17 - 41.34 5.5 .08 .08 - - RYDOA opt dec21 ................... .08 - - .08 .11 - - - - - -
1.72 1.39 1.67 1.67 CD3 Cordish Dixon PEF III ....... 1.67 -2 88 1.67 1.69 - - 1.66 - 13.40 12.5 1.06 .80 .83 .83 SNC Sandon Capital Invest ...... .83 +2 120 .82 .84 7.00 f 1.00 .89 8.43 6.97 11.9
4.45 3.73 4.05 4.03 DUI Diversified United Inv ....... 4.03 - 272 4.02 4.03 15.00 f 1.10 3.55 3.72 16.50 24.4 2.09 1.65 1.73 1.715 SEC Spheria Emerging Co ....... 1.715 -3 268 1.71 1.715 -f - 2.00 - 15.70 10.9
3.67 3.11 3.39 3.37 DJW Djerriwarrh ................... 3.37 - 1515 3.37 3.38 20.00 f .71 3.04 5.93 14.27 23.6 .29 .24 - - SVS Sunvest ...................... .25 - - .25 - - - .36 - -12.14 -
1.57 1.012 1.425 1.42 D2O Duxton Water................ 1.42 +.5 25 1.36 1.42 -p - 1.37 - 3.28 43.3 1.54 1.23 1.26 1.25 TGG Templeton Global ........... 1.25 - 663 1.25 1.26 4.50 f .36 1.33 3.60 1.60 78.1
1.63 1.49 - - EFF Evans P Aus Flagship....... 1.50 - - 1.50 1.56 - - - - - - .75 .595 - - TOP Thorney Opp ................ .61 - - .62 .64 1.50 f 3.96 .69 2.46 5.94 10.3
2.29 1.70 1.90 1.845 EGD Evans P Gl Disrupt .......... 1.88 +2.5 237 1.84 1.88 - - 1.81 - 55.13 3.4 .33 .185 .215 .215 TEK Thorney Tech ................ .215 -.5 1973 .215 .22 - - .25 - 2.30 9.3
1.165 .94 1.005 .99 EAI Ellerston Asian Inv........... 1.005 +1.5 1460 .995 1.005 1.00 f 8.69 1.05 1.00 8.69 11.6 2.63 2.38 2.50 2.47 TGF Tribeca Global ............... 2.49 +2 306 2.49 2.50 - - - - - -
.13 .001 - - EAIO opt feb19.................... .002 - - .002 .003 - - - - - - 1.055 .88 .895 .885 URB URB Invest................... .885 -1 1882 .885 .895 -f - 1.06 - 2.96 29.9
1.17 .925 .945 .93 EGI Ellerston Global Inv ......... .945 +1.5 2243 .935 .945 3.00 f 3.70 1.01 3.17 11.10 8.5 2.59 2.00 2.32 2.28 VG1 VGI Partners Global......... 2.30 +2 1756 2.28 2.30 - - 2.24 - 16.93 13.6
2.17 1.41 1.46 1.45 EGF Evans P Gl Flagship......... 1.45 - 889 1.45 1.45 52.77 .37 1.48 36.39 19.68 7.4 1.17 .98 1.015 1.01 WAA WAM Active.................. 1.01 +2 68 1.00 1.01 5.70 f 1.49 1.01 5.64 8.51 11.9
1.275 1.02 1.11 1.11 EAF Evans P Asia................. 1.11 +1 400 1.06 1.11 - - - - - - 2.52 2.01 2.19 2.165 WAM WAM Capital................. 2.17 +3 5492 2.17 2.18 15.50 f 1.25 1.80 7.14 19.30 11.2
1.20 .91 .94 .92 FPP Fat Prophets Gl PF .......... .92 -2 14 .92 .94 - - 1.08 - 7.42 12.4 2.21 1.85 2.01 1.985 WGB WAM Global ................. 1.995 - 1789 1.99 1.995 - - - - - -
1.175 .80 .815 .81 FPC Fat Prophets Gl Cont ....... .815 -.5 375 .815 .835 - - .96 - 2.70 30.2 1.25 1.015 1.095 1.09 WLE WAM Leaders ............... 1.092 -.3 3688 1.09 1.095 5.00 f 2.50 1.10 4.58 12.49 8.7
1.82 1.58 1.69 1.68 FSI Flagship Invest .............. 1.69 +3.5 104 1.67 1.685 7.75 f .28 1.75 4.59 2.20 76.8 1.57 1.19 1.32 1.285 WMI WAM Microcap.............. 1.285 +.5 1342 1.285 1.29 -f - 1.19 - 28.27 4.5
2.104 1.30 1.41 1.37 FOR Forager Aust Shs Fnd....... 1.41 - 106 1.38 1.41 - - 1.62 - 11.19 12.6 1.71 1.30 1.415 1.385 WAX WAM Research.............. 1.395 +1.5 866 1.395 1.40 9.50 f 1.22 1.10 6.81 11.58 12.0
1.355 1.135 1.19 1.18 FGX Future Generation Inv....... 1.19 +1 1007 1.18 1.19 4.50 f 1.14 1.13 3.78 5.13 23.2 .875 .76 .855 .855 WMK Watermark Fund ............ .855 - 210 .855 .86 2.50 f - .90 2.92 -2.37 -
1.47 1.145 1.345 1.33 FGG Future Gen Global Inv....... 1.33 -1 1611 1.32 1.33 1.00 f 3.74 1.24 .75 3.74 35.6 1.14 .955 1.05 1.035 WQG WCM Global Growth........ 1.045 +1 286 1.04 1.06 - - 1.15 - 12.00 8.7
1.17 .83 .91 .86 GC1 Glennon Small Comp ....... .91 +5 403 .875 .915 4.00 f 4.96 .92 4.40 19.84 4.6 .033 .002 - - WQGO opt jun19 .................... .007 - - .006 .01 - - - - - -
2.40 1.97 - - GFL Global Masters Fund ....... 2.00 - - 2.00 2.03 - - 2.04 - -1.26 - 1.21 .99 1.065 1.065 WIC Westoz Inv ................... 1.065 - 439 1.06 1.065 6.00 f 3.87 1.14 5.63 23.20 4.6
1.165 1.01 1.045 1.04 GVF Global Value Fnd ............ 1.04 -.5 1578 1.04 1.045 6.30 p 1.11 1.05 6.06 6.98 14.9 .125 .02 - - WICOC opt aug19 ................... .02 - - .012 .03 - - - - - -
2.04 1.94 2.02 2.02 GCI Gryphon Capital............. 2.02 -1 475 2.02 2.03 - - - - - - 4.81 4.10 4.34 4.33 WHF Whitefield .................... 4.33 +1 317 4.33 4.34 18.75 f .95 4.27 4.33 17.90 24.2
2.65 2.35 2.64 2.61 HM1 Hearts And Minds ........... 2.62 +4 2546 2.61 2.62 - - - - - - .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.11 .051 .053 .053 HHY HHY Fund.................... .053 - 445 .053 .054 - - .07 - -2.90 - 107.00 99.26 - - WHFPB cpvm6qu.................... 101.25 - - 101.15 101.25 700.00 f - - 6.91 - -
.53 .46 .50 .50 IBC Ironbark Capital ............. .50 +.5 200 .495 .50 2.70 f .61 .54 5.40 1.66 30.1 1.00 .85 .992 .99 WGF Watermark Gl Fd ............ .99 - 2789 .99 1.00 -p - 1.04 - -2.78 -
.825 .725 .73 .725 KAT Katana Capital............... .725 -.5 50 .725 .75 3.00 f 4.37 .88 4.14 13.10 5.5 .465 .28 .38 .38 ZER Zeta Res ..................... .38 +3 40 .35 .465 - - .39 - 20.30 1.9
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, JANUARY 21, 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 Telstra Corp Last Sale Price $2.93

TLSSWR
TLSSO2
3.10
2.28
30/06/20
18/11/21
1:1
1:1
.38
.64
.40
.65
.39
.64
+3
-.5
100
30
Macq Grp Last Sale Price $117.68
MQGKOG
MQGKOL
77.70 31/12/29
88.22 31/12/29
1:1 39.97 39.98 41.10
1:1 29.45 29.46 30.27
+45
+91
3
1
Western Areas Last Sale Price $2.22
WSAKOB 1.49 31/12/29 1:1 .72 .73 .735 +4 120
Afterpay Touch Last Sale Price $15.25
APTJOW 7.48 20/07/23 1:1 7.77 7.78 8.83 +202 69
C’wlth Bank of Aust Last Sale Price $73.05 Wisetech Global Last Sale Price $19.70 APTJOY 9.35 20/07/23 1:1 5.90 5.91 6.08 -61 113
CBAWOD 76.00 20/06/19 5:1 .56 .565 .59 +1 200 TLSSWA 2.00 30/06/22 1:1 1.28 1.29 1.29 - 50 MQGLOA 111.42 31/12/29 1:1 8.75 8.76 9.00 +48 6
TLSJOB 2.07 17/08/22 1:1 .855 .865 .865 +6.5 200 WTCKOC 12.57 31/12/29 1:1 7.13 7.14 7.16 -16 10 Alumina Last Sale Price $2.37
Macq Grp Last Sale Price $117.68 Mayne Pharma Last Sale Price $0.81 Crude Oil (Nymex) fut AWCJOW 1.78 20/07/23 1:1 .585 .595 .655 +9 240
MQGWOD 126.00 20/06/19 5:1 .925 .93 .94 -4.5 50 Vngd Aust Shares Last Sale Price $74.47 MYXKOA 0.54 31/12/29 1:1 .265 .275 .27 -6 160
ZCLKOF 38.16 31/12/29 .10:1 2.24 2.26 2.25 +28 120 AWCJOA 1.55 30/11/23 1:1 .81 .82 .84 -2 100
VASSOA 33.48 15/06/20 1:1 41.72 41.73 41.87 +24 2 MYXKOB 0.54 31/12/29 1:1 .265 .275 .27 +1 149
Rio Tinto Last Sale Price $80.51 Comex Silver Futures Bendigo&Adelaide Bk Last Sale Price $11.24
RIOWOD 83.00 20/06/19 5:1 .91 .915 .89 -4 45 WorleyParsons Last Sale Price $13.73 National Aust Bank Last Sale Price $24.91 ZSIKOB 13.80 31/12/29 .10:1 .21 .215 .22 -76.5 100 BENJOT 6.20 14/04/20 1:1 5.04 5.05 5.05 +17 5
WORJOW 9.10 14/07/22 1:1 4.63 4.64 4.67 +15 100 NABMOA 13.41 31/12/29 1:1 11.50 11.51 11.50 +8 1
NABKOG 20.17 31/12/29 1:1 4.74 4.72 4.72 -6 2000 BHP Grp Last Sale Price $33.20
Equity Put Warrants Woolworths Grp Last Sale Price $29.90
WOWJOG 18.10 14/04/20 1:1 11.79 11.80 11.85 +83 30 NABKOH
NABLOC
21.62
24.45
31/12/29
31/12/29
1:1 3.28 3.27 3.27
1:1 1.055 1.065 1.09
+24 500
+6 90
Barrier Put Warrants BHPJOJ 24.02 15/03/23 1:1 9.17
C’wlth Bank of Aust Last Sale Price $73.05
9.18 9.25 +9 10
ANZ Banking Grp Last Sale Price $26.19 Woodside Pet Last Sale Price $33.94 The A2 Milk Company Last Sale Price $11.75
ANZWOR 26.00 20/06/19 4:1 .495 .50 .49 -2.5 265 WPLIOB 21.00 22/11/19 1:1 14.28 14.29 14.45 +20 4 Newcrest Min Last Sale Price $23.21 A2MKOS 17.07 31/12/29 1:1 5.32 5.33 5.33 -3 250 CBAJOQ 58.77 30/05/19 1:1 14.28 14.29 14.24 -21 307
NCMKOB 17.44 31/12/29 1:1 5.76 5.77 5.77 -5 30 A2MKOQ 18.43 31/12/29 1:1 6.67 6.68 6.60 -161 1 CBAJOB 53.47 17/08/22 1:1 19.58 19.59 19.71 +710 1
NCMKOD 18.65 31/12/29 1:1 4.55 4.56 4.55 -33 5 CBAJOA 58.63 30/11/23 1:1 14.42 14.43 14.65 +89 12
Equity Installment Warrants Barrier Call Warrants NCMKOC 19.39 31/12/29
NIB Hldgs Last Sale Price $5.26
1:1 3.81 3.82 3.80 -40 17 AGL Energy Last Sale Price $20.95
AGLKOT 25.11 31/12/29 1:1 4.16 4.17 4.14 -2 100 CSL Last Sale Price $195.78
AGL Energy Last Sale Price $20.95 The A2 Milk Company Last Sale Price $11.75 CSLJOC 125.97 15/03/23 1:1 69.80 69.81 70.54 +158 25
AGLJOQ 15.56 30/05/19 1:1 5.39 5.40 5.52 +14 30 A2MKOH 6.69 31/12/29 1:1 5.05 5.06 5.06 +7 20 NHFKOC 3.70 31/12/29 1:1 1.55 1.56 1.555 +33.5 4 Aristocrat Leisure Last Sale Price $24.31
AGLIOD 17.00 22/11/19 1:1 5.56 5.57 5.59 -2 5 ALLKOW 27.55 31/12/29 1:1 3.23 3.24 3.25 -96 35 Crown Resorts Last Sale Price $12.06
Aristocrat Leisure Last Sale Price $24.31 Northern Star Last Sale Price $9.26 CWNJOP 9.01 30/05/19 1:1 3.05 3.06 3.00 +13 20
Aristocrat Leisure Last Sale Price $24.31 ALLKOI 18.18 31/12/29 1:1 6.12 6.13 6.14 +72 60 NSTKOB 5.20 31/12/29 1:1 4.05 4.06 4.04 -15 3 ANZ Banking Grp Last Sale Price $26.19 CWNJOY 7.48 20/07/23 1:1 4.58 4.59 4.57 +21 2
ALLIOD 23.00 22/11/19 1:1 4.48 4.49 4.47 +42 15 ALLKOE 18.65 31/12/29 1:1 5.66 5.67 5.57 +52 10 Nufarm Last Sale Price $6.45 ANZLOV 26.88 31/12/29 1:1 1.23 1.24 1.13 -12 120
ALLJOA 13.01 17/08/22 1:1 11.30 11.31 11.27 +215 36 NUFKOE 3.99 31/12/29 1:1 2.45 2.46 2.46 +84 3 ANZLOP 28.87 31/12/29 1:1 3.22 3.23 3.36 -4 80 Flight Centre Travel Last Sale Price $45.07
Altium Last Sale Price $23.96 ANZMOR 31.45 31/12/29 1:1 5.25 5.26 5.42 -184 40 FLTJOA 34.80 30/11/23 1:1 10.26 10.27 10.17 +135 3
AMP Last Sale Price $2.62 ALUKOA 12.96 31/12/29 1:1 10.99 11.00 11.43 +36 5 Navitas Last Sale Price $5.61 ANZKOR 36.44 31/12/29 1:1 10.25 10.26 10.31 +879 1 Fortescue Metals Grp Last Sale Price $4.75
AMPJOL 1.79 15/03/23 1:1 .82 .83 .85 +8 117 ALUKOB 16.09 31/12/29 1:1 7.87 7.88 8.21 +118 5 NVTKOB 3.49 31/12/29 1:1 2.12 2.13 2.14 +7 40
AMPJOK 1.98 15/03/23 1:1 .635 .645 .645 -3 100 ASX Last Sale Price $64.33 FMGJOE 2.65 17/08/22 1:1 2.09 2.10 2.11 +12 200
AMP Last Sale Price $2.62 Oil Search Last Sale Price $7.80 ASXKOP 78.96 31/12/29 1:1 14.63 14.64 14.60 +755 7
Afterpay Touch Last Sale Price $15.25 AMPKOA 2.21 31/12/29 1:1 .40 .41 .425 +.5 13 OSHKOB 6.29 31/12/29 1:1 1.51 1.52 1.51 +9 50 Integrated Research Last Sale Price $2.65
APTJOW 7.48 20/07/23 1:1 7.77 7.78 8.83 +202 69 BHP Grp Last Sale Price $33.20 IRIJOB 1.05 30/11/23 1:1 1.595 1.60 1.575 +14 90
Afterpay Touch Last Sale Price $15.25 OZ Min Last Sale Price $9.37 BHPXOS 34.59 27/06/19 2:1 .985 .995 .955 -11 200
APTJOY 9.35 20/07/23 1:1 5.90 5.91 6.08 -61 113 APTKOH 8.78 31/12/29 1:1 6.47 6.48 6.85 -47 160 OZLKOA 6.41 31/12/29 1:1 2.95 2.96 2.90 +15 51 Macq Grp Last Sale Price $117.68
Alumina Last Sale Price $2.37 OZLKOE 6.83 31/12/29 1:1 2.53 2.54 2.61 +55 42 Beach Energy Last Sale Price $1.70 MQGJOF 57.62 14/04/20 1:1 60.05 60.06 61.21 +515 20
Alumina Last Sale Price $2.37 BPTKOQ 2.78 31/12/29 1:1 1.075 1.085 1.08 +51 7 MQGJOA 84.83 15/03/23 1:1 32.85 32.86 33.10 +230 6
AWCISX 2.75 27/03/19 1:1 .13 .14 .14 -3.5 50 AWCKOD 1.85 31/12/29 1:1 .51 .52 .575 - 200 OZLKOD 7.13 31/12/29 1:1 2.24 2.25 2.30 +65.5 120
AWCJOW 1.78 20/07/23 1:1 .585 .595 .655 +9 240 Premier Invest Last Sale Price $14.64 C’wlth Bank of Aust Last Sale Price $73.05 SPDR 200 Financials Last Sale Price $18.51
AWCJOA 1.55 30/11/23 1:1 .81 .82 .84 -2 100 Bellamys Aust Last Sale Price $7.54 CBAXOR 76.00 27/06/19 4:1 1.025 1.035 1.05 +2 200 OZFJOM 14.81 30/05/19 1:1 3.70 3.72 3.64 -3 400
BALKOH 3.41 31/12/29 1:1 4.12 4.13 4.15 +76 3 PMVKOB 12.54 31/12/29 1:1 2.10 2.11 2.13 -138 2
Bendigo&Adelaide Bk Last Sale Price $11.24 CBALOQ 74.78 31/12/29 1:1 3.22 3.23 2.79 -73 4
BALKOF 5.28 31/12/29 1:1 2.26 2.27 2.30 +6 149 Perpetual Last Sale Price $33.15 CBALOT 77.12 31/12/29 1:1 5.56 5.57 5.48 +3 4 The Star Entertain Last Sale Price $4.35
BENJOT 6.20 14/04/20 1:1 5.04 5.05 5.05 +17 5 PPTKOF 25.87 31/12/29 1:1 7.28 7.29 7.20 +2 6 CBAKOX 83.55 31/12/29 1:1 10.49 10.50 10.35 -10 10 SGRJOA 3.63 18/11/21 1:1 .71 .72 .71 +6 350
BHP Grp Last Sale Price $33.20
BHP Grp Last Sale Price $33.20 BHPKOC 29.15 31/12/29 1:1 4.05 4.06 4.16 +14 140 Rio Tinto Last Sale Price $80.51 Cochlear Last Sale Price $188.80 Sydney Airport Last Sale Price $6.43
BHPJOJ 24.02 15/03/23 1:1 9.17 9.18 9.25 +9 10 BHPLOE 31.17 31/12/29 1:1 2.78 2.79 2.87 +14 60 RIOKOB 69.83 31/12/29 1:1 10.67 10.68 10.71 -31 18 COHKOU 224.54 31/12/29 1:1 35.73 35.74 35.37 -3954 10 SYDJOT 3.72 14/04/20 1:1 2.71 2.72 2.72 -21 100
BlueScope Steel Last Sale Price $12.28 Blackmores Last Sale Price $129.80 RIOLOB 75.19 31/12/29 1:1 7.11 7.12 7.10 -18 32 SYDJOR 5.33 14/04/20 1:1 1.09 1.10 1.10 -36.5 80
DEXUS Last Sale Price $11.11
BSLIOL 12.50 17/05/19 1:1 1.535 1.545 1.54 +8 87 BKLKOD 93.03 31/12/29 1:1 36.76 36.77 37.10 +205 10 Regis Res Last Sale Price $4.79 DXSKOR 17.21 31/12/29 1:1 6.10 6.11 6.12 +477 2 Tabcorp Hldgs Last Sale Price $4.71
C’wlth Bank of Aust Last Sale Price $73.05 Breville Grp Last Sale Price $10.74 RRLKOE 3.10 31/12/29 1:1 1.68 1.69 1.675 -13 27 TAHJOY 2.62 20/07/23 1:1 2.08 2.09 2.11 +11 100
Estia Health Last Sale Price $2.14
CBAJOQ 58.77 30/05/19 1:1 14.28 14.29 14.24 -21 307 BRGKOA 9.19 31/12/29 1:1 1.545 1.555 1.63 +22 17 Resolute Min Last Sale Price $1.14 EHEKOP 3.04 31/12/29 1:1 .895 .905 .89 +6.5 90 Transurban Grp Last Sale Price $11.89
CBAIOD 58.00 22/11/19 1:1 20.30 20.31 20.37 +91 1 BlueScope Steel Last Sale Price $12.28 RSGKOB 0.75 31/12/29 1:1 .38 .39 .38 -4 10 TCLJOB 6.65 15/03/23 1:1 5.23 5.24 5.25 +7 40
CBAJOB 53.47 17/08/22 1:1 19.58 19.59 19.71 +710 1 Currency Warrant AUS/USD
CBAJOA 58.63 30/11/23 1:1 14.42 14.43 14.65 +89 12
BSLKOE 9.09 31/12/29 1:1 3.18 3.19 3.19 -17 48 Reliance Worldwide Last Sale Price $4.46 FXUMOU 0.77 31/12/29 100:1 7.22 7.26 7.35 +67 30 Telstra Corp Last Sale Price $2.93
Carsales.com Last Sale Price $12.28 RWCKOC 3.32 31/12/29 1:1 1.13 1.14 1.065 -1.5 220 TLSSO2 2.28 18/11/21 1:1 .64 .65 .64 -.5 30
CSL Last Sale Price $195.78 Independence Grp Last Sale Price $4.13
CSLJOC 125.97 15/03/23 1:1 69.80 69.81 70.54 +158 25
CARKOB 9.63 31/12/29 1:1 2.65 2.66 2.63 +34 12 South32 Last Sale Price $3.39 IGOKOT 6.56 31/12/29 1:1 2.43 2.44 2.43 -12 5 TLSJOB 2.07 17/08/22 1:1 .855 .865 .865 +6.5 200
C’wlth Bank of Aust Last Sale Price $73.05 S32KOD 2.54 31/12/29 1:1 .84 .85 .86 -2.5 239
Crown Resorts Last Sale Price $12.06 Iluka Res Last Sale Price $7.61 WorleyParsons Last Sale Price $13.73
CBAKOK 63.24 31/12/29 1:1 9.81 9.82 9.78 -14 5 Saracen Min Last Sale Price $2.94 ILUKOS 12.06 31/12/29 1:1 4.44 4.45 4.28 -19 2 WORJOW 9.10 14/07/22 1:1 4.63 4.64 4.67 +15 100
CWNJOP 9.01 30/05/19 1:1 3.05 3.06 3.00 +13 20 CBALOI 68.56 31/12/29 1:1 5.98 5.99 6.14 +3 34 SARKOE 2.46 31/12/29 1:1 .475 .485 .44 -2.5 390
CWNJOY 7.48 20/07/23 1:1 4.58 4.59 4.57 +21 2 CBALOB 72.08 31/12/29 1:1 2.47 2.48 2.54 -5 20 Macq Grp Last Sale Price $117.68 Woolworths Grp Last Sale Price $29.90
Sims Metal Mgmt Last Sale Price $9.19 MQGLOX 123.45 31/12/29 1:1 8.07 8.10 7.56 -18 15 WOWJOG 18.10 14/04/20 1:1 11.79 11.80 11.85 +83 30
Flight Centre Travel Last Sale Price $45.07 Costa Grp Last Sale Price $5.07 SGMKOB 5.04 31/12/29 1:1 4.15 4.16 4.34 -72 2 MQGMOP 148.38 31/12/29 1:1 30.70 30.71 29.95 -105 4
FLTJOA 34.80 30/11/23 1:1 10.26 10.27 10.17 +135 3 CGCKOD 2.25 31/12/29 1:1 2.81 2.82 2.80 - 30 SGMKOI 7.52 31/12/29 1:1 1.66 1.67 1.675 -166.5 796
Fortescue Metals Grp Last Sale Price $4.75
FMGIOL 3.50 17/05/19 1:1 1.385 1.395 1.365 +14 30
Challenger Last Sale Price $9.26
CGFKOA 7.29 31/12/29 1:1 1.96 1.97 1.88 -12 40
SGMMOA 8.29 31/12/29 1:1
The Star Entertain Last Sale Price $4.35
.75 .765 .83 -172 360 Metcash Last Sale Price $2.50
MTSKOQ 3.85 31/12/29 1:1 1.34 1.35 1.35 -2.5 5 Index Barrier Call Warrants
FMGISW 2.70 07/06/19 1:1 2.11 2.12 2.06 +6.5 120 Newcrest Min Last Sale Price $23.21 Hang Seng IDX Futures
Cimic Grp Last Sale Price $44.72 SGRKOA 3.46 31/12/29 1:1 .885 .895 .89 +4.5 360 HSXKOE 22351.46 31/12/29 .01:1 8.58 8.60 8.45 +141 10
FMGJOE 2.65 17/08/22 1:1 2.09 2.10 2.11 +12 200 NCMKOZ 26.83 31/12/29 1:1 3.62 3.63 3.61 +32 25
CIMKOC 36.98 31/12/29 1:1 7.73 7.74 8.02 +42 10 Santos Last Sale Price $6.10 S&P/ASX 200 Last Value 5890.4
Integrated Research Last Sale Price $2.65 Computershare Last Sale Price $17.86 STOKOC 4.54 31/12/29 1:1 1.55 1.56 1.59 +5 40 Northern Star Last Sale Price $9.26
IRIJOB 1.05 30/11/23 1:1 1.595 1.60 1.575 +14 90 NSTKOP 11.86 31/12/29 1:1 2.60 2.61 2.61 +8 66 XJOMOL 5071.53 31/12/29 .01:1 7.56 7.58 7.82 +32 9
CPUKOA 16.08 31/12/29 1:1 1.77 1.78 1.74 -131 10 Sydney Airport Last Sale Price $6.43 XJOKOD 5327.97 31/12/29 .01:1 5.01 5.03 5.01 -1 56
Macq Grp Last Sale Price $117.68 CSL Last Sale Price $195.78 SYDKOA 5.13 31/12/29 1:1 1.29 1.30 1.30 -1.5 20 Rio Tinto Last Sale Price $80.51 XJOKOE 5425.87 31/12/29 .01:1 4.03 4.05 4.16 +21 27
MQGJOF 57.62 14/04/20 1:1 60.05 60.06 61.21 +515 20 RIOLOU 82.03 31/12/29 1:1 3.32 3.10 2.74 -43 50 XJOKOH 5530.10 31/12/29 .01:1 2.98 3.00 3.13 +22 740
MQGJOA 84.83 15/03/23 1:1 32.85 32.86 33.10 +230 6
CSLKOE 112.98 31/12/29 1:1 82.80 82.81 83.65 +665 1 Tabcorp Hldgs Last Sale Price $4.71 RIOLOP 86.65 31/12/29 1:1 7.94 7.95 7.99 -53 7
CSLKOC 157.72 31/12/29 1:1 38.05 38.06 39.01 +15 2 TAHBOD 0.00 15/03/19 1:1 5.40 5.41 5.40 +41 25 XJOLOB 5537.36 31/12/29 .01:1 3.90 3.92 3.94 +13 200
National Aust Bank Last Sale Price $24.91 Crown Resorts Last Sale Price $12.06 Telstra Corp Last Sale Price $2.93 South32 Last Sale Price $3.39
NABSSE 15.48 07/06/19 1:1 9.79
SPDR 200 Financials Last Sale Price $18.51
9.81 9.76 +90 4 CWNKOF
CWNKOA
9.90 31/12/29
10.15 31/12/29
1:1 2.16 2.17
1:1 1.905 1.915
2.14
1.89
+13
+24
30
245
TLSKOK
TLSKOJ
1.44 31/12/29
2.45 31/12/29
1:1 1.485 1.495
1:1 .475 .485
1.48 +18.5
.48 +1
6
48
S32KOT 5.05 31/12/29
Seek Last Sale Price $17.62
1:1 1.655 1.665 1.665 -34.5 4
Index Barrier Put Warrants
OZFJOM 14.81 30/05/19 1:1 3.70 3.72 3.64 -3 400 SEKKOP 26.25 31/12/29 1:1 8.62 8.63 8.60 +588 1 Nasdaq 100 E-MINI
Evolution Min Last Sale Price $3.81 Treasury Wine Last Sale Price $15.50 NDXMOY 7310.70 31/12/29 .01:1 7.57 7.58 7.57 -173 50
QBE Insurance Grp Last Sale Price $11.04 EVNKOC 2.49 31/12/29 1:1 1.315 1.325 1.35 -3 450 TWEKOC 11.91 31/12/29 1:1 3.59 3.60 3.56 +49 10 WorleyParsons Last Sale Price $13.73
QBESWR 7.00 30/06/20 1:1 4.35 4.37 4.32 +122 10 TWEKOD 12.87 31/12/29 1:1 2.63 2.64 2.65 +15 100 WORKOP 15.36 22/01/19 1:1 1.41 - 1.41 -66 11 S&P500 EMINI Futures
Fortescue Metals Grp Last Sale Price $4.75 SPFMOS 2931.02 31/12/29 .01:1 3.72 3.73 3.72 -30 254
The Star Entertain Last Sale Price $4.35 FMGKON 2.71 31/12/29 1:1 2.03 2.04 2.00 +66 30 Whitehaven Coal Last Sale Price $4.75 Xero Last Sale Price $42.24 SPFMOP 3005.15 31/12/29 .01:1 4.75 4.76 4.76 -306 5
SGRJOA 3.63 18/11/21 1:1 .71 .72 .71 +6 350 WHCKOB 3.04 31/12/29 1:1 1.70 1.71 1.715 +38.5 50 XROKOQ 71.61 31/12/29 1:1 29.37 29.38 29.17 - 1
FlexiGroup Last Sale Price $1.46 SPFMOW 3029.74 31/12/29 .01:1 5.10 5.11 5.07 -193 10
Suncorp Grp Last Sale Price $13.05 FXLKOD 1.14 31/12/29 1:1 .31 .32 .32 +10 460 WorleyParsons Last Sale Price $13.73
SUNISK 7.79 07/06/19 1:1 5.47 5.49 5.37 +12 150 Healius Last Sale Price $2.73
HLSKOA 1.99 31/12/29 1:1 .735 .745 .725 -2 50
WORKOA 9.72 31/12/29
Woolworths Grp Last Sale Price $29.90
1:1 4.00 4.01 4.03 +23 195 Barrier Installment Warrants S&P/ASX 200 Last Value 5890.4
XJOLOX
XJOLOY
5898.38
5948.12
31/12/29
31/12/29
.01:1
.01:1
1.68
2.18
1.70
2.20
1.55
2.16
-25
-76
830
8
Sydney Airport Last Sale Price $6.43 AGL Energy Last Sale Price $20.95
SYDJOT 3.72 14/04/20 1:1 2.71 2.72 2.72 -21 100 WOWKOC 27.18 31/12/29 1:1 2.72 2.73 2.77 -153 20 XJOLOZ 5997.85 31/12/29 .01:1 2.67 2.69 2.57 -16 79
IOOF Hldgs Last Sale Price $5.67 AGLJOQ 15.56 30/05/19 1:1 5.39 5.40 5.52 +14 30
SYDJOR 5.33 14/04/20 1:1 1.09 1.10 1.10 -36.5 80 IFLKOE 3.66 31/12/29 1:1 2.00 2.01 1.925 +6 106 Woodside Pet Last Sale Price $33.94 XJOQOX 6012.05 31/12/29 .01:1 1.82 1.84 1.69 -25 469
WPLKOF 24.93 31/12/29 1:1 9.01 9.02 9.18 +408 15 Aristocrat Leisure Last Sale Price $24.31 XJOQOW 6075.16 31/12/29 .01:1 2.45 2.47 2.32 -21 983
Tabcorp Hldgs Last Sale Price $4.71 Independence Grp Last Sale Price $4.13 WPLKOG 25.71 31/12/29 1:1 8.22 8.23 8.44 +96 5 ALLJOA 13.01 17/08/22 1:1 11.30 11.31 11.27 +215 36 XJOQOV 6181.54 31/12/29 .01:1 3.50 3.54 3.36 -21 23
TAHJOY 2.62 20/07/23 1:1 2.08 2.09 2.11 +11 100 IGOKOC 2.45 31/12/29 1:1 1.675 1.685 1.67 +12 10 AMP Last Sale Price $2.62 XJOKOR 6270.77 31/12/29 .01:1 4.40 4.42 4.25 -25 400
WPLKOC 26.50 31/12/29 1:1 7.44 7.45 7.65 +25 10
Transurban Grp Last Sale Price $11.89 Lynas Last Sale Price $1.59 WPLKOH 28.50 31/12/29 1:1 5.44 5.45 5.60 +20 150 AMPJOL 1.79 15/03/23 1:1 .82 .83 .85 +8 117 XJOMOW 6377.61 31/12/29 .01:1 5.47 5.49 5.47 -12 82
TCLJOB 6.65 15/03/23 1:1 5.23 5.24 5.25 +7 40 LYCKOA 1.11 31/12/29 1:1 .48 .49 .485 -2.5 40 WPLLOD 31.35 31/12/29 1:1 3.69 3.70 3.99 +64 30 AMPJOK 1.98 15/03/23 1:1 .635 .645 .645 -3 100 XJOKOS 6433.00 31/12/29 .01:1 6.03 5.80 6.03 -12 125
10
Tables
Share Options
VOLUME TRADED FOR MONDAY, JANUARY 21, 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
Jan 19 70.00 3.14 3.15 90 2432 33.80 .92 11.24 Mar 19 4.81 .15 .15 40 1687 27.60 .52 17.78 Jan 19 80.00 1.03 .98 523 7024 25.60 .62 59.50 Mar 19 34.83 .70 .67 25 2084 21.90 .45 11.24
CALL OPTIONS Jan 19
Jan 19
70.01 3.13
71.00 2.19
2.38
2.21
50
202
2977 33.80 .92
3707 29.30 .86
11.24
18.11
Mar 19
Apr 19
4.91
4.11
.12
.65
.10
-
280
50
2910 27.30 .45
- 33.60 .85
13.19
.83
Jan 19
Jan 19
81.00
81.01
.49
.49
.84 1250 1767 24.20 .40 56.10
.40 80 306 24.20 .40 55.54
Mar 19
Mar 19
35.34
35.84
.46
.35
.44
.34
55 349 21.70 .39 7.38
22 185 21.60 .33 5.70
AGL Energy Last Sale Price $20.95 Jan 19 71.01 2.19 2.55 40 963 29.20 .86 18.11 May 19 4.80 .24 .22 250 2150 26.70 .56 14.19 Jan 19 83.00 .06 .07 150 1922 23.00 .08 6.23 Mar 19 37.82 .13 .15 150 648 21.90 .16 2.01
Jan 19 19.00 1.95 1.31 35 7213 33.90 1.00 - Jan 19 72.00 1.32 1.40 90 11625 25.30 .75 34.35 Jun 19 4.60 .36 .35 30 494 26.80 .66 10.46 Jan 19 84.00 .01 .03 100 1034 23.10 .02 1.70 Apr 19 35.00 .77 .85 10 289 21.10 .46 8.85
Jan 19 21.00 .17 .44 736 2854 24.50 .47 71.87 Jan 19 72.01 1.31 1.23 145 1017 25.30 .74 34.35 Jun 19 4.90 .23 .23 400 620 25.60 .52 10.94 Jan 19 81.00 .85 - 200 1030 20.10 .45 35.24 Apr 19 36.00 .47 .47 59 530 20.90 .36 5.49
Jan 19 21.50 .03 .17 736 1173 23.20 .12 10.89 Jan 19 73.00 .61 .57 205 7137 22.10 .53 70.58 Jun 19 5.00 .18 .19 200 270 25.40 .47 9.00 Jan 19 82.00 .48 .55 20 55 19.60 .31 19.78 May 19 34.00 1.42 1.51 50 - 21.70 .58 11.75
Feb 19 19.00 2.00 2.05 25 519 21.70 .95 2.99 Jan 19 73.01 .60 .50 250 1715 22.00 .52 70.58 Jun 19 5.01 .18 .17 300 500 25.40 .47 8.75 Jan 19 84.00 .11 .15 200 155 19.10 .10 4.53 May 19 34.50 1.21 1.29 50 - 21.50 .54 9.97
Feb 19 20.00 1.13 .52 10 2420 21.30 .80 9.53 Jan 19 74.00 .18 .10 40 10462 19.50 .24 22.48 Jun 19 5.50 .07 .07 40 550 24.70 .25 3.40 Feb 19 75.01 6.07 2.80 200 80 24.40 .86 8.08 May 19 37.00 .47 .50 120 - 20.70 .32 3.89
Feb 19 20.50 .76 .74 11 93 20.90 .68 16.88 Jan 19 74.01 .17 .16 285 2104 19.50 .24 21.86 Sep 19 4.20 .70 .21 220 3050 30.60 .78 4.78 Feb 19 77.00 4.43 4.80 10 880 23.30 .78 13.03 Jun 19 33.84 1.69 1.61 950 134 21.80 .61 10.79
Feb 19 22.00 .13 .13 50 56 20.00 .23 7.08 Jan 19 75.00 .03 .06 20 3644 17.70 .05 3.12 Harvey Norman Last Sale Price $3.23 Feb 19 78.01 3.67 3.50 10 121 22.70 .72 16.51 Jun 19 42.30 .08 .07 50 50 20.60 .08 .54
Mar 19 21.50 .35 .34 35 350 20.30 .45 9.10 Jan 19 75.01 .03 .28 185 1575 17.70 .05 3.12 Mar 19 3.35 .10 .10 1 518 25.40 .43 16.02 Feb 19 80.01 2.35 2.75 10 1343 21.60 .58 26.21 Sep 19 42.79 .18 .18 50 - 21.20 .16 .78
Jan 19 72.00 1.46 1.54 80 52 16.80 .72 18.62 Feb 19 81.00 1.81 1.85 242 1838 21.10 .51 25.71
Amcor Last Sale Price $13.44 Jan 19 73.00 .80 .90 40 80 15.70 .54 33.84 Insurance Aust Grp Last Sale Price $7.27 Feb 19 81.01 1.80 1.69 72 110 21.10 .50 25.57
Jan
Feb
19
19
13.50
13.25
.08
.40
.14
.32
40
400
1564
501
22.00
18.10
.42
.65
54.32
17.82
Jan 19
Feb 19
74.00 .35
69.00 4.29
.43
4.35
85
20
1115 14.80 .33
- 22.30 .90
16.13
6.66
Jan 19
Mar 19
7.16
7.90
.17
.05
.14
.10
9 3120 39.10 .68 69.03
264 1350 21.50 .23 3.75
Feb 19
Feb 19
82.00 1.35
83.00 .98
1.45 50 344 20.70 .42 19.20
1.20 100 338 20.30 .34 13.95
PUT OPTIONS
Feb 19 13.50 .26 .24 40 1036 17.60 .51 22.07 Feb 19 78.00 .04 .04 500 - 16.50 .04 .97 Apr 19 7.25 .27 .22 9 950 21.10 .59 13.23 Feb 19 87.00 .20 .30 100 345 19.60 .11 2.90 AGL Energy Last Sale Price $20.95
Feb 19 13.75 .15 .13 120 1112 17.30 .37 13.15 Feb 19 71.01 1.47 1.60 50 3000 16.90 .76 - IOOF Hldgs Last Sale Price $5.67 Mar 19 74.00 7.29 7.55 3 50 25.10 .83 5.31 Jan 19 21.51 .57 .61 90 90 21.40 -.92 6.53
Feb 19 14.00 .09 .09 301 655 17.10 .24 7.21 Feb 19 72.01 .98 .98 134 2355 16.40 .67 - Jan 19 4.90 .78 .20 50 50 85.50 .97 8.05 Mar 19 76.00 5.66 5.95 3 531 24.20 .76 7.78 Feb 19 21.01 .92 - 60 - 22.50 -.48 46.55
Jun 19 13.50 .41 .35 400 650 14.60 .60 6.96 Feb 19 73.00 1.22 1.30 45 2794 16.00 .56 18.19 Mar 19 5.01 .69 .53 50 37 52.30 .76 2.40 Mar 19 78.01 3.24 3.15 20 434 23.40 .68 5.01
Sep 19 14.00 .32 .30 200 1195 14.40 .52 3.49 Feb 19 74.00 .76 .81 115 871 15.70 .44 11.79 Mar 19 79.00 3.55 3.21 36 153 22.90 .64 13.80 Amcor Last Sale Price $13.44
Mar 19 6.00 .23 .20 40 - 46.20 .45 22.58 Mar 19 13.50 .56 .61 200 2795 17.00 -.47 20.47
AMP Last Sale Price $2.62 Feb 19 74.01 .35 .34 18 1352 15.70 .44 5.54 Mar 19 81.01 1.84 1.76 20 274 22.30 .54 12.48
Feb 19 76.00 .23 .25 620 1027 15.40 .23 3.67 Lendlease Grp Last Sale Price $12.24 Mar 19 85.01 .76 .70 10 373 21.60 .33 5.11 Sep 19 13.25 .76 .91 200 750 14.30 -.35 8.29
Jan 19 2.40 .23 .24 50 3410 88.20 .87 52.24 Sep 19 13.75 1.06 1.06 200 700 13.90 -.51 8.23
Jan 19 2.60 .07 .06 575 4161 65.90 .57 191.56 Mar 19 67.01 4.99 4.85 100 35 19.10 .89 - Jan 19 11.75 .56 .60 50 147 57.20 .79 55.91 Apr 19 82.00 2.21 2.27 750 158 21.50 .51 10.75
Feb 19 2.70 .10 .08 200 1357 42.00 .44 41.36 Mar 19 69.00 4.36 4.47 10 659 17.80 .82 2.27 Jan 19 12.25 .21 .10 100 1669 48.70 .51 156.56 Apr 19 84.01 1.33 - 40 - 21.10 .42 6.48 AMP Last Sale Price $2.62
Feb 19 2.80 .07 .06 223 40 41.90 .33 28.30 Mar 19 70.00 3.50 3.56 4 45 17.30 .78 3.36 Jan 19 12.50 .10 .11 300 1533 46.20 .32 78.28 Jun 19 72.01 8.82 8.60 50 - 24.40 .82 .93 Jan 19 2.80 .19 .25 100 1850 69.20 -.85 34.83
Apr 19 2.80 .10 .09 300 1760 39.10 .43 14.98 Mar 19 71.01 2.17 2.07 177 2063 16.80 .72 .97 Jan 19 12.75 .04 .07 280 250 44.50 .16 29.82 Jun 19 85.01 2.06 2.50 15 105 21.20 .44 5.91 Feb 19 2.50 .07 .07 100 945 38.40 -.30 28.30
Mar 19 72.00 2.04 2.05 65 387 16.40 .65 7.35 Feb 19 12.00 .70 .69 5 355 39.70 .61 42.87 Dec 19 77.00 7.26 7.38 6 - 22.90 .71 5.11 Feb 19 2.60 .10 .10 360 - 38.70 -.44 45.71
Ansell Last Sale Price $22.99 Mar 19 72.01 1.65 1.45 27 1783 16.40 .65 4.55 Feb 19 12.25 .56 .58 250 167 38.70 .54 51.72 Mar 19 2.40 .09 .10 150 3141 33.90 -.23 18.71
Jan 19 25.00 - .05 200 465 24.30 - 19.85 Feb 19 12.50 .43 .42 50 949 37.90 .46 40.07
Regis Res Last Sale Price $4.79
Mar 19 73.00 1.46 1.53 20 887 16.00 .58 10.52 Jan 19 4.21 .58 - 650 1850 81.80 .96 9.53 Mar 19 2.80 .31 .34 100 3600 27.10 -.69 27.03
Feb 19 24.50 .18 .17 15 - 24.60 .22 9.18 Mar 19 74.01 .87 .88 102 4086 15.70 .50 6.49 Feb 19 13.50 .14 .13 95 709 36.50 .21 12.58 Apr 19 2.70 .26 .25 200 900 28.50 -.53 26.21
Jan 19 4.31 .48 - 350 350 71.10 .95 9.53
ANZ Banking Grp Last Sale Price $26.19 Mar 19 75.00 .68 .68 200 1227 15.40 .42 5.07 Mar 19 12.25 .78 .79 50 542 36.70 .56 34.49 Feb 19 4.31 .53 - 650 - 37.60 .86 11.91
Jan 19 24.50 1.72 1.74 20 596 47.00 .94 10.45 Mar 19 77.00 .28 .28 70 750 15.10 .27 2.13 Mar 19 13.50 .32 .30 20 770 35.60 .31 14.02 ANZ Banking Grp Last Sale Price $26.19
Feb 19 4.41 .45 - 400 - 36.20 .81 15.48 Jan 19 24.00 .01 .01 10 520 44.10 -.01 1.74
Jan 19 25.00 1.23 1.18 182 7864 38.50 .91 13.94 Mar 19 78.01 .17 .15 57 45 15.10 .20 1.31 Medibank Private Last Sale Price $2.66
Jan 19 25.01 1.22 .13 25 255 38.40 .91 13.94 Mar 19 80.00 .07 .21 260 560 15.10 .11 .52 South32 Last Sale Price $3.39 Jan 19 26.50 .47 .38 20 1255 29.90 -.66 54.00
May 19 2.70 .10 .09 2900 - 21.40 .54 10.56 Jan 19 3.31 .12 .10 150 650 54.90 .70 94.21 Jan 19 28.01 1.82 1.76 30 133 39.10 -.98 1.74
Jan 19 25.50 .76 .73 140 1484 31.20 .84 24.39 Apr 19 72.00 2.19 2.21 5 205 15.80 .66 6.10
Jan 19 26.00 .34 .30 50 3181 25.20 .64 54.00 May 19 80.00 .28 .29 90 - 14.40 .22 1.10 Macq Grp Last Sale Price $117.68 Jan 19 3.40 .06 .06 300 14520 48.50 .49 148.05 Jan 19 30.51 4.32 - 80 80 71.50 -1.00 -
Jan 19 26.50 .08 .05 60 1303 20.80 .28 27.87 Jun 19 76.01 1.21 1.17 142 564 14.90 .46 3.81 Jan 19 100.01 17.75 - 200 320 87.20 .98 5.82 Feb 19 3.40 .13 .12 1600 4563 32.80 .53 42.06 Jan 19 26.00 .18 .32 100 110 15.50 -.36 22.81
Feb 19 26.00 .51 .39 95 - 17.40 .61 24.39 Jun 19 78.01 .72 .70 142 117 14.50 .35 2.28 Jan 19 108.00 9.79 10.45 20 109 54.70 .96 8.14 Mar 19 3.56 .09 .09 25 1773 29.20 .40 14.46 Jan 19 27.00 .86 1.30 100 100 17.20 -.86 6.33
Jun 19 79.00 .55 .53 100 15 14.30 .30 1.74 Jan 19 112.01 5.88 .98 7 58 41.60 .91 15.90 Feb 19 24.50 .07 .09 35 1287 19.30 -.10 3.27
Feb 19 27.50 .03 .03 500 - 15.20 .08 2.32 Sims Metal Mgmt Last Sale Price $9.19 Feb 19 25.00 .14 .21 150 1163 18.50 -.17 6.10
Feb 19 0.01 26.29 - 300 - - - 4.79 Jun 19 86.00 .08 3.60 260 6 14.60 .08 .25 Jan 19 114.00 4.03 4.25 8 1758 36.20 .84 27.14 Jan 19 9.75 .07 .12 9 9 74.70 .20 69.50
Feb 19 25.50 .96 .91 160 4710 17.30 .74 11.98 Sep 19 70.00 4.47 4.42 5 290 16.50 .75 2.86 Jan 19 114.01 4.02 1.64 11 448 36.20 .84 27.14 Feb 19 25.50 .24 .23 100 469 17.70 -.27 10.67
Feb 19 9.25 .45 .44 30 - 44.00 .52 55.85 Feb 19 25.51 .24 .24 100 200 17.70 -.27 10.67
Feb 19 25.51 .96 .56 30 255 17.20 .74 12.19 Dec 19 71.00 4.27 4.20 5 - 16.60 .72 3.33 Jan 19 116.00 2.35 2.10 260 1668 31.70 .70 52.34 Feb 19 9.50 .34 .36 9 - 43.30 .44 42.20
Feb 19 26.00 .61 .62 240 1622 16.10 .61 18.51 Jan 19 116.01 2.35 2.75 6 122 31.70 .70 52.34 Feb 19 10.00 .18 .14 50 - 42.90 .28 22.96 Feb 19 26.00 .41 1.02 150 775 16.90 -.40 17.64
Feb 19 26.01 .61 .55 80 169 16.10 .61 18.73
Coca-Cola Amatil Last Sale Price $8.29 Jan 19 118.00 1.05 1.05 60 1602 28.10 .47 81.81 Feb 19 26.50 .65 2.66 100 340 16.30 -.56 14.59
Feb 19 0.01 8.28 8.30 606 - - - - Mar 19 9.25 .57 .60 5 - 41.80 .54 33.79 Feb 19 28.01 1.82 3.09 125 187 16.40 -.99 .22
Feb 19 26.50 .34 .35 115 4248 15.20 .45 15.03 Jan 19 120.00 .30 .42 161 1859 25.40 .21 23.65 Dec 19 9.25 1.14 1.17 100 - 38.70 .62 13.60
Feb 19 8.25 .33 .31 646 142 31.10 .56 39.21 Jan 19 122.00 .05 .07 180 2655 23.50 .05 3.88 Feb 19 30.01 3.79 - 80 160 24.40 -1.00 -
Feb 19 27.00 .17 .18 51 1418 14.50 .28 7.19
Feb 19 27.01 .17 .17 8 86 14.50 .28 7.19
Feb 19 9.25 .03 .03 55 - 27.70 .10 4.13 Feb 19 100.01 18.14 - 200 37 36.60 .95 4.60 Sonic Healthcare Last Sale Price $22.67 Mar 19 25.01 .31 .40 100 190 18.30 -.23 6.45
Mar 19 8.26 .33 .33 20 - 30.40 .57 19.39 Feb 19 114.00 5.54 4.58 20 597 24.10 .71 18.08 Mar 19 23.51 .35 .34 20 5860 20.30 .40 8.53 Mar 19 25.51 .45 .75 180 380 17.60 -.31 9.26
Mar 19 19.01 7.26 7.10 45 379 33.60 .99 1.77 Sep 19 8.00 .73 .71 150 - 26.90 .67 7.78
Mar 19 25.00 1.60 1.55 22 400 18.60 .78 8.63 Feb 19 116.00 4.13 4.20 520 1190 22.80 .63 23.70 Mar 19 24.00 .25 .24 5 200 20.10 .31 6.01 Mar 19 26.00 .63 .57 111 10569 17.00 -.40 13.00
Mar 19 26.00 .91 .90 170 822 17.10 .61 14.87 Cimic Grp Last Sale Price $44.72 Feb 19 116.01 4.12 - 11 50 22.80 .63 23.75 Santos Last Sale Price $6.10 Mar 19 26.01 .62 - 100 955 17.00 -.41 12.90
Mar 19 26.50 .63 .62 4 2206 16.40 .51 13.10 Jan 19 43.00 1.88 2.10 30 60 44.20 .84 31.63 Feb 19 118.01 2.92 1.93 60 103 21.80 .53 28.30 Jan 19 5.26 .84 .90 280 425 82.00 .98 7.48 Mar 19 26.51 .85 .78 6 43 16.50 -.52 11.02
Mar 19 27.00 .41 .39 69 2004 15.80 .40 8.63 Mar 19 45.00 1.99 2.05 30 5 26.90 .54 24.18 Feb 19 120.00 1.97 2.09 295 305 21.00 .42 19.09 Jan 19 5.75 .37 .43 75 900 56.60 .88 29.92 Mar 19 27.01 1.14 1.93 180 721 16.10 -.64 6.66
Mar 19 27.50 .26 .23 80 2350 15.40 .29 5.30 Feb 19 120.01 1.96 1.99 10 287 21.00 .42 19.00 Jan 19 6.00 .16 .19 1700 4270 47.70 .66 89.75 Mar 19 27.50 1.51 .59 100 1500 16.00 -.76 4.16
Apr 19 24.00 2.54 2.41 40 92 19.60 .86 5.32
Coles Grp Last Sale Price $12.66 Feb 19 122.00 1.24 1.32 5 664 20.40 .31 12.02 Jan 19 6.01 .15 .15 400 1720 47.40 .65 97.23 Mar 19 31.01 4.77 4.70 20 280 23.80 -1.00 -
Jan 19 11.50 1.17 .58 25 49 58.80 .97 7.21 Feb 19 124.00 .76 .78 11 221 20.10 .22 7.37 Jun 19 25.00 .94 .86 2270 14990 18.60 -.27 8.34
Apr 19 25.50 1.36 1.35 50 371 17.20 .70 10.12 Jan 19 12.25 .45 .33 30 110 37.80 .84 28.83 Jan 19 6.25 .04 .04 500 1986 41.50 .27 52.36
Apr 19 27.50 .34 .35 75 696 14.80 .34 5.17 Feb 19 126.00 .44 .48 50 79 19.90 .14 4.26 Jan 19 6.50 .00 .03 500 3362 37.80 .03 4.49 Jun 19 33.01 7.42 7.40 20 659 24.20 -1.00 5.29
Jan 19 12.50 .24 .24 400 570 33.20 .67 61.27 Feb 19 132.00 .09 .13 100 29 20.50 .04 .82
May 19 28.00 .33 .29 500 - 15.80 .33 3.54 Jan 19 12.75 .10 .06 280 160 30.00 .41 72.08 Feb 19 6.25 .12 .12 300 - 33.90 .40 38.23 ASX Last Sale Price $64.33
Sep 19 27.00 .97 .84 30 3 17.10 .55 5.46 Feb 19 11.50 1.23 1.10 35 68 27.00 .91 6.31 Mar 19 114.01 6.88 4.90 7 42 23.20 .68 14.84 Feb 19 6.50 .04 .04 100 - 32.40 .20 14.96 Jan 19 63.00 .04 .12 100 180 16.80 -.08 4.96
Mar 19 116.00 5.58 5.29 10 332 22.50 .62 18.08 Feb 19 5.26 .88 - 180 - 40.10 .91 7.48 Jan 19 64.00 .27 .42 100 189 17.80 -.36 37.59
ASX Last Sale Price $64.33 Mar 19 12.00 .93 .82 35 95 23.70 .75 11.40 Mar 19 118.01 4.42 3.00 20 49 21.90 .55 20.44 Feb 19 5.75 .47 .50 200 1482 35.30 .75 21.50
Jan 19 58.00 6.35 1.29 10 10 50.00 .99 2.84 Mar 19 12.51 .59 .55 30 44 23.10 .61 19.15 Feb 19 60.00 .18 .23 200 220 19.70 -.09 3.19
Apr 19 12.00 .99 - 25 - 22.70 .74 10.39 Mar 19 122.00 2.56 1.80 600 975 20.80 .40 11.87 Feb 19 6.25 .17 .20 280 1850 33.10 .44 32.72 Mar 19 62.01 1.15 - 10 80 16.70 -.25 9.74
Jan 19 59.00 5.35 .79 4 30 44.30 .99 2.84 Mar 19 122.01 2.57 2.60 8 101 20.80 .40 11.90
Jan 19 63.00 1.45 1.39 60 589 23.20 .85 17.02 Apr 19 13.50 .23 .21 50 10 20.00 .33 6.98 Feb 19 6.26 .17 .17 25 400 33.10 .43 31.79 Mar 19 64.00 2.02 2.07 10 42 15.90 -.41 17.11
May 19 13.00 .48 .39 6 - 19.80 .50 10.76 Mar 19 124.00 1.88 1.85 2 357 20.40 .33 8.70 Feb 19 6.50 .10 .10 500 1907 32.60 .28 17.76
Jan 19 64.00 .66 .45 150 290 20.40 .62 46.81 Mar 19 128.00 .94 .90 131 136 19.90 .20 4.35 Feb 19 6.75 .04 .08 500 300 32.30 .16 8.41 Alumina Last Sale Price $2.37
Jan 19 65.00 .18 .21 240 513 18.60 .28 25.53 May 19 13.25 .39 .34 200 - 19.60 .44 8.54 Feb 19 2.30 .05 .05 100 1000 30.70 -.33 24.06
Jan 19 66.00 .03 - 110 - 17.60 .06 3.55 May 19 13.50 .30 .31 250 15 19.50 .38 6.76 Apr 19 120.00 4.08 4.25 20 323 20.60 .50 13.62 Mar 19 5.75 .54 .56 20 640 34.50 .71 16.52
Apr 19 138.00 .21 .24 70 360 18.00 .06 .70 Mar 19 6.01 .38 .38 90 1065 33.60 .60 25.45 Apr 19 2.30 .20 .14 200 500 19.90 -.32 33.95
Feb 19 60.00 4.61 1.80 14 110 19.60 .91 4.96 Jun 19 13.25 .42 .37 150 - 18.70 .46 7.76 Apr 19 2.40 .29 .21 140 795 19.50 -.50 43.06
Mar 19 58.01 5.75 5.44 10 122 19.10 .93 - May 19 108.00 12.46 12.50 10 10 24.20 .79 6.63 Mar 19 6.50 .17 .18 98 1800 32.30 .38 15.63
CSL Last Sale Price $195.78 Jun 19 128.01 1.85 2.04 20 108 19.90 .35 3.64 Mar 19 7.00 .07 .07 50 610 31.60 .19 5.80 Bendigo&Adelaide Bk Last Sale Price $11.24
Mar 19 61.01 3.23 3.21 5 205 16.70 .82 - Jan 19 124.01 71.78 73.20 5 5 106.00 1.00 .70 Sep 19 130.01 2.77 3.11 45 16 19.80 .39 3.44
Mar 19 65.01 1.01 .89 60 500 15.40 .51 8.55 Jun 19 5.50 .84 .84 100 100 32.10 .76 9.09 Feb 19 11.00 .18 .20 50 300 22.50 -.34 18.27
Jan 19 140.01 55.79 - 30 30 106.00 1.00 .93 Dec 19 120.00 7.36 - 8 23 21.70 .60 6.86 Jun 19 5.75 .68 .68 100 150 31.50 .70 12.50 Feb 19 11.25 .28 .26 25 4 21.70 -.47 27.40
Alumina Last Sale Price $2.37 Jan 19 154.01 41.82 - 84 115 106.00 .99 2.33
Metcash Last Sale Price $2.50 Suncorp Grp Last Sale Price $13.05 Mar 19 10.75 .30 .28 90 151 21.10 -.26 14.78
Jan 19 2.30 .10 .10 75 1953 65.60 .71 115.51 Jan 19 184.00 11.95 12.40 10 397 41.70 .95 7.92 Sep 19 10.50 .59 .60 221 100 19.80 -.25 7.69
Mar 19 2.60 .04 .04 400 340 36.20 .32 8.05 Jan 19 184.01 11.95 5.50 115 1051 41.70 .95 8.16 Feb 19 2.50 .10 .09 100 70 33.40 .54 45.63 Jan 19 12.93 .20 .14 80 337 28.00 .65 55.94
Mar 19 2.60 .10 .09 70 2345 31.30 .44 20.70 Feb 19 13.25 .23 .21 120 117 21.40 .45 20.10 Dec 19 10.00 .48 .51 14 60 20.20 -.18 4.68
Apr 19 2.51 .04 .05 150 200 37.80 .45 7.45 Jan 19 186.01 10.01 - 749 2918 38.60 .93 10.95
Sep 19 2.40 .17 .18 454 - 39.80 .60 10.21 Jan 19 188.00 8.12 9.50 10 1524 35.90 .90 15.85 National Aust Bank Last Sale Price $24.91 Mar 19 12.69 .51 .46 50 105 21.60 .68 6.05 BHP Grp Last Sale Price $33.20
Jan 19 188.01 8.11 3.08 1330 2769 35.90 .90 15.85 Jan 19 22.01 2.90 2.88 20 20 50.10 1.00 1.83 Mar 19 13.43 .21 .23 1000 43 20.50 .43 8.98 Jan 19 30.19 .01 .03 10 1546 54.00 -.02 4.12
Aurizon Hldgs Last Sale Price $4.42 Jan 19 190.00 6.29 7.25 15 412 33.50 .85 24.00 Jan 19 23.50 1.42 1.15 50 1123 30.00 .99 1.83 Apr 19 12.00 1.14 1.19 20 - 21.70 .83 2.56 Jan 19 30.67 .02 .01 20 3719 48.90 -.03 5.50
Jan 19 4.20 .23 .23 75 338 53.30 .86 30.97 Jan 19 190.01 6.29 3.50 50 358 33.50 .85 24.24 Apr 19 12.50 .74 .70 15 50 20.60 .73 5.71 Jan 19 32.59 .14 .10 140 2669 31.30 -.25 39.85
Feb 19 4.00 .45 .43 17 17 30.20 .89 7.74 Jan 19 24.00 .93 .91 40 14000 26.90 .94 7.33
Jan 19 192.00 4.61 5.80 30 498 31.30 .76 38.45 Jan 19 24.50 .49 .48 10 5027 25.10 .78 29.31 Apr 19 13.75 .17 .12 1400 4975 19.40 .37 5.11 Jan 19 33.07 .29 .19 140 751 29.20 -.43 79.71
Feb 19 4.60 .06 .04 80 200 23.80 .32 14.19 Jan 19 33.08 .27 .44 145 465 27.20 -.43 72.84
Jan 19 192.01 4.59 2.50 100 354 31.30 .76 38.45 Jan 19 25.00 .18 .12 170 3614 24.60 .45 65.94 Sydney Airport Last Sale Price $6.43 Jan 19 33.55 .55 .40 205 185 28.60 -.65 53.60
Bendigo&Adelaide Bk Last Sale Price $11.24 Jan 19 194.00 3.11 2.92 6 558 29.50 .65 61.99 Jan 19 25.51 .04 .03 200 376 25.00 .15 16.48 Feb 19 6.50 .13 .11 100 42 21.20 .47 23.06
Jan 19 34.51 1.35 1.15 20 1227 32.40 -.91 10.99
Jan 19 10.50 .76 .78 21 622 50.40 .94 12.18 Jan 19 194.01 3.10 2.80 50 112 29.50 .64 61.99 Jan 19 26.00 .01 .02 15 928 26.00 .04 2.93 Mar 19 6.75 .11 .10 100 5787 20.30 .35 9.32
Jan 19 10.75 .52 .31 150 345 42.30 .88 20.30 Jan 19 196.00 1.90 1.90 2 970 28.10 .50 88.32 Jan 19 25.50 .06 .05 291 25 15.20 .20 7.99 Apr 19 7.25 .04 .04 70 70 19.50 .15 2.44 Jan 19 32.59 .21 .18 172 60 21.00 -.28 20.99
Jan 19 11.00 .29 .14 50 448 35.50 .76 44.65 Jan 19 198.00 1.02 1.10 25 456 27.00 .33 47.77 Feb 19 24.50 .64 .56 15 - 18.00 .70 18.32 Jun 19 6.50 .30 .30 1019 23 19.30 .57 10.96 Jan 19 33.07 .38 .31 106 106 20.30 -.43 37.48
Jan 19 11.50 .03 .02 1 1955 27.10 .18 20.30 Jan 19 198.01 1.01 .75 140 207 27.00 .33 47.31 Feb 19 24.00 1.15 1.02 50 872 19.20 .78 10.76 Jan 19 33.55 .63 - 100 - 19.80 -.61 27.48
Feb 19 11.25 .29 .24 50 35 22.00 .54 29.43 Jan 19 200.00 .48 .50 830 3736 26.30 .19 22.61 Feb 19 24.50 .77 .61 25 2071 17.80 .67 16.48
Tabcorp Hldgs Last Sale Price $4.71 Feb 19 32.11 .20 .17 30 - 21.50 -.21 12.52
Feb 19 11.26 .28 .28 30 - 22.00 .53 28.92 Jan 19 200.01 .48 .78 140 290 26.30 .19 22.37 Feb 19 4.90 .07 .06 60 - 26.10 .34 15.74 Feb 19 25.89 .01 - 25 - 35.00 - .24
Feb 19 25.00 .47 .45 70 2507 16.80 .52 21.29 Jun 19 4.20 .55 .56 300 300 22.40 .85 1.96
Mar 19 11.01 .34 .27 150 1180 20.70 .65 5.57 Jan 19 202.00 .20 .85 1479 2901 25.90 .10 9.32 Feb 19 25.01 .46 .41 315 45 16.80 .52 21.06 Feb 19 27.33 .03 .41 500 1050 33.60 -.02 .86
Apr 19 10.76 .55 .47 25 - 20.70 .73 2.27 Jan 19 204.00 .07 .10 50 916 25.80 .04 3.50 Feb 19 25.50 .26 .21 40 1585 16.30 .36 11.68 Telstra Corp Last Sale Price $2.93 Feb 19 27.80 .04 .04 70 573 32.80 -.03 1.20
Sep 19 12.00 .25 .23 221 23 17.60 .46 3.26 Jan 19 206.00 .03 .06 103 1617 26.00 .02 1.17 Feb 19 25.51 .25 .20 60 595 16.20 .35 11.45 Feb 19 3.00 .06 .06 250 3340 24.30 .41 21.41 Feb 19 27.81 .04 - 25 - 32.80 -.03 1.20
Feb 19 148.01 48.18 - 30 - 46.50 .98 2.39 Mar 19 20.01 5.01 - 10 20 28.70 .97 2.41 Mar 19 2.95 .09 .09 150 28558 24.70 .54 16.73 Feb 19 28.28 .04 .09 500 1594 31.90 -.03 1.55
BHP Grp Last Sale Price $33.20 Feb 19 154.01 42.28 - 84 - 43.80 .98 2.97 Mar 19 24.00 1.35 1.33 4 144 18.00 .75 9.62 Mar 19 3.05 .06 .06 3177 7576 24.20 .41 10.23 Feb 19 29.72 .10 .08 70 320 28.40 -.08 3.61
Jan 19 28.28 4.92 - 35 48 62.60 1.00 1.37 Feb 19 30.67 .18 .14 32 1088 26.20 -.13 6.18
Jan 19 29.72 3.49 3.53 226 1717 51.80 .99 2.75 Feb 19 186.01 12.53 - 95 91 28.10 .77 16.05 Mar 19 24.01 1.34 .96 10 367 18.00 .74 9.62 Mar 19 3.14 .04 .03 1350 3080 23.90 .30 6.51
Feb 19 188.01 10.98 - 789 420 27.40 .73 18.70 Mar 19 25.50 .46 .45 20 2695 15.80 .44 9.95 Mar 19 3.24 .02 .02 3675 2925 23.80 .20 3.72 Feb 19 30.68 .18 .16 30 640 26.20 -.13 6.18
Jan 19 30.20 3.01 3.13 30 1174 48.50 .99 2.75 Feb 19 32.12 .43 .38 19 810 23.50 -.28 14.94
Jan 19 30.68 2.54 2.65 70 1274 44.90 .98 4.12 Feb 19 190.01 9.53 - 1145 634 26.70 .69 21.88 Mar 19 26.00 .28 .24 58 5472 15.30 .32 6.12 Jun 19 2.95 .15 .14 39 1170 23.60 .58 12.22
Feb 19 192.00 8.18 7.60 100 73 26.10 .64 25.61 Mar 19 26.01 .28 .27 846 1453 15.30 .32 6.01 Dec 19 3.23 .12 .11 1 - 22.50 .46 4.30 Feb 19 32.59 .58 .65 210 950 22.90 -.35 20.10
Jan 19 31.16 2.06 2.15 10 2149 41.00 .96 6.87 Feb 19 33.55 1.00 .95 4 183 21.80 -.53 22.50
Jan 19 31.63 1.61 1.58 81 4370 36.90 .93 10.99 Feb 19 194.01 6.91 - 115 409 25.60 .59 29.92 Mar 19 27.00 .09 .09 75 2446 14.80 .14 1.86 Treasury Wine Last Sale Price $15.50
Feb 19 198.00 4.76 4.90 50 130 24.70 .48 27.73 Apr 19 25.00 .84 .80 450 12278 16.40 .57 13.23 Feb 19 33.56 1.00 .95 100 1799 21.80 -.53 22.16
Jan 19 31.64 1.60 1.55 130 2604 36.90 .93 10.99 Jan 19 15.00 .56 .14 86 1160 42.80 .81 38.27 Feb 19 38.35 5.20 - 20 - 33.70 -.95 1.72
Jan 19 32.11 1.16 1.20 10 1285 33.00 .87 19.24 Feb 19 198.01 4.75 3.55 9 93 24.70 .48 27.67 May 19 27.00 .23 .20 200 - 15.80 .28 2.59 Feb 19 15.50 .66 .64 426 500 35.70 .54 48.20
Feb 19 200.00 3.88 4.80 20 598 24.30 .42 22.61 Dec 19 24.51 1.11 - 290 - 17.90 .69 3.12 Mar 19 29.24 .33 .44 500 286 26.60 -.10 5.41
Jan 19 32.12 1.15 1.16 30 1243 33.00 .87 19.24 Feb 19 16.00 .43 .24 500 250 34.80 .42 31.64 Mar 19 30.19 .49 .72 10 632 25.30 -.15 8.12
Jan 19 32.59 .74 .53 140 6188 29.70 .76 35.73 Feb 19 202.00 3.11 3.18 24 351 24.10 .37 18.12 Dec 19 25.01 .90 - 50 - 17.40 .65 3.96 Feb 19 16.50 .26 .23 750 741 34.00 .30 19.13
Feb 19 204.00 2.46 2.48 36 498 23.80 .31 14.33 Mar 19 30.68 .60 .98 500 1140 24.70 -.19 9.93
Jan 19 32.60 .73 .50 145 3008 29.60 .76 37.10
Feb 19 206.00 1.95 2.36 780 513 23.70 .26 11.33 Newcrest Min Last Sale Price $23.21 Mar 19 15.00 1.13 1.09 10 206 34.40 .64 21.97 Mar 19 31.63 .91 .84 20 1379 23.70 -.27 14.85
Jan 19 33.07 .40 .45 1045 3986 27.10 .58 72.84 Jan 19 20.00 3.23 3.21 8 166 83.50 .98 5.90 Mar 19 16.00 .61 .56 50 65 32.90 .47 21.62 Mar 19 32.11 1.10 1.05 52 760 23.30 -.32 18.05
Jan 19 33.08 .39 .37 695 3103 27.10 .57 74.21 Feb 19 208.00 1.52 2.38 555 118 23.60 .22 8.86 Apr 19 17.50 .28 .28 50 300 30.70 .27 7.22
Feb 19 208.01 1.51 - 145 - 23.60 .22 8.80 Jan 19 20.51 2.72 2.73 200 244 71.90 .97 7.86 Apr 19 29.23 .42 .38 720 292 25.10 -.12 4.97
Jan 19 33.55 .17 .15 463 3583 25.40 .34 45.35 Jan 19 21.00 2.23 2.35 135 1336 61.70 .97 7.86 Westpac Banking Last Sale Price $26.20 Apr 19 30.68 .73 - 500 - 23.50 -.20 8.63
Jan 19 33.56 .16 .18 105 10084 25.40 .33 43.98 Feb 19 210.00 1.17 1.35 749 299 23.60 .18 6.79
Feb 19 212.01 .90 .92 23 - 23.60 .15 5.24 Jan 19 21.01 2.22 2.40 140 800 61.50 .97 7.86 Jan 19 24.50 1.71 1.70 30 738 38.60 .97 3.48 Apr 19 31.15 .88 .84 100 240 23.10 -.24 10.40
Jan 19 34.03 .05 .08 420 2439 24.40 .14 13.74 Jan 19 21.50 1.74 1.71 100 16025 52.50 .95 9.83 Jan 19 25.00 1.23 1.23 183 7379 33.30 .94 8.71 Apr 19 31.16 .88 .84 100 - 23.00 -.24 10.34
Jan 19 34.04 .04 .05 745 1558 24.10 .13 12.37 Feb 19 220.00 .32 1.92 20 173 24.20 .06 1.84
Mar 19 194.00 9.09 10.36 15 21 25.00 .59 20.33 Jan 19 22.00 1.25 1.39 198 2698 44.60 .91 15.73 Jan 19 25.50 .76 .81 15 3414 29.60 .85 20.90 Apr 19 32.60 1.47 1.40 30 110 22.10 -.37 17.32
Jan 19 34.50 .01 .03 400 2384 24.00 .04 2.75 Jan 19 22.01 1.25 .40 100 782 44.50 .91 17.69 Jan 19 25.51 .75 .25 40 692 29.50 .85 20.90 May 19 32.11 1.51 1.47 230 - 22.70 -.33 12.77
Jan 19 34.51 .01 .08 80 1178 24.00 .04 2.75 Mar 19 194.01 8.79 - 15 - 25.00 .59 19.52
Mar 19 202.00 5.19 4.96 1 16 23.80 .44 14.44 Jan 19 22.50 .80 .78 261 3676 38.20 .82 33.42 Jan 19 26.00 .37 .34 280 3097 27.30 .63 59.21 Jun 19 33.07 2.13 3.40 2060 20 22.30 -.42 14.86
Jan 19 31.63 1.64 1.71 30 - 23.00 .91 7.00 Jan 19 23.00 .40 .46 20 2445 33.40 .63 74.70 Jan 19 27.00 .03 .04 3 1468 26.40 .11 10.45
Jan 19 34.03 .14 .17 31 29 19.40 .24 13.99 Mar 19 204.00 4.46 4.75 30 116 23.60 .40 12.40
Jan 19 23.01 .39 .35 20 104 33.30 .62 74.70 Boral Last Sale Price $5.23
Mar 19 232.00 .34 .36 45 45 23.30 .06 .93 Feb 19 25.50 .97 .84 50 1852 17.00 .75 11.75 Jan 19 5.25 .08 .04 100 135 36.40 -.53 104.68
Jan 19 34.50 .06 .08 145 - 19.40 .13 6.00 Jan 19 23.50 .14 .15 280 1692 30.10 .34 53.08 Feb 19 26.01 .61 .55 50 228 16.10 .61 18.50
Feb 19 33.07 .66 .70 75 25 20.10 .57 32.07 Apr 19 206.00 4.91 3.46 10 95 23.00 .40 9.84 Feb 19 4.80 .04 .04 75 2083 30.80 -.15 8.72
Apr 19 208.00 4.26 4.30 3 201 22.90 .37 8.54 Jan 19 24.00 .03 .10 300 1461 28.10 .10 9.83 Feb 19 27.50 .08 .09 335 1614 14.70 .16 3.48
Feb 19 33.55 .41 .42 130 - 19.60 .44 25.35 Jan 19 23.50 .27 .55 1600 50 25.50 .41 38.60 Jun 19 5.26 .43 .42 50 350 27.20 -.44 17.67
May 19 124.01 71.86 72.60 5 - 42.20 .98 .14 Feb 19 28.00 .04 .04 500 2288 14.90 .08 1.52 Jun 19 6.51 1.40 1.36 30 - 25.50 -1.00 5.08
Feb 19 34.03 .24 .27 50 - 19.10 .30 14.66 Jan 19 24.00 .12 .36 3200 1600 24.90 .23 16.44 Mar 19 25.00 1.59 1.25 43 610 18.20 .78 8.21
May 19 196.00 10.89 10.80 1 - 23.70 .58 15.62
Feb 19 24.92 8.38 - 100 100 54.20 .97 3.44
May 19 200.00 8.91 9.00 10 10 23.30 .53 12.78 Feb 19 21.01 2.36 - 40 - 30.70 .89 7.86 Mar 19 25.01 1.59 1.58 120 184 18.20 .78 8.32 Bank of Qld Last Sale Price $10.46
Feb 19 24.93 8.38 - 100 100 54.20 .97 3.61 Feb 19 22.51 1.15 1.40 70 10 27.20 .69 22.11 Mar 19 25.50 1.22 1.20 70 1996 17.40 .71 10.81 Mar 19 10.25 .23 - 240 - 19.30 -.35 11.98
Feb 19 28.28 5.04 - 15 68 35.00 .95 4.29 Dec 19 198.00 17.02 - 9 - 23.90 .62 9.53
Dec 19 240.00 4.04 - 15 - 21.90 .27 2.26 Feb 19 23.00 .84 1.20 180 437 26.50 .59 31.21 Mar 19 26.00 .90 .91 5 1505 16.70 .61 14.45 Sep 19 10.50 .78 .80 20 - 18.20 -.42 10.37
Feb 19 30.68 2.75 1.95 30 1042 25.90 .87 7.90 Feb 19 23.50 .58 .60 118 1162 26.00 .48 28.75
Feb 19 31.16 2.33 2.35 150 964 24.90 .84 9.96 Dec 20 200.00 23.48 - 18 18 23.50 .64 6.28
Feb 19 24.00 .40 .55 150 2714 25.80 .37 19.41
Mar 19 26.01 .89 .89 25 741 16.60 .61 14.45 BlueScope Steel Last Sale Price $12.28
Dec 21 208.00 25.69 - 18 - 23.30 .69 4.51 Mar 19 26.50 .62 .64 58 1164 16.00 .51 12.89 Jan 19 12.25 .23 .21 2 300 54.10 -.47 167.19
Feb 19 31.64 1.93 1.40 130 1753 24.10 .79 12.71 Feb 19 24.50 .26 .26 175 1150 25.90 .27 12.78 Mar 19 26.51 .61 .52 90 561 16.00 .51 12.79
Feb 19 32.11 1.57 1.60 114 910 23.30 .73 16.66 CSR Last Sale Price $3.02 Feb 19 11.25 .23 .20 150 524 45.60 -.22 21.83
Mar 19 21.50 2.13 2.22 72 554 26.90 .79 9.74 Mar 19 27.00 .41 .39 13 3723 15.60 .40 8.42 Feb 19 11.75 .37 .38 80 900 43.20 -.33 34.37
Feb 19 32.12 1.56 1.59 42 8548 23.30 .72 16.66 Jan 19 2.90 .14 .14 1000 1000 51.80 .82 45.32 Mar 19 23.00 1.12 1.10 10 400 25.40 .59 21.36 Mar 19 27.01 .40 .42 30 441 15.50 .39 8.32
Feb 19 32.59 1.24 1.16 25 974 22.60 .65 21.64 Mar 19 2.80 .32 .32 25 140 37.20 .73 18.04 Feb 19 12.50 .69 1.35 150 37 40.60 -.52 43.66
Mar 19 23.50 .87 .85 5 989 25.20 .51 20.42 Mar 19 27.50 .25 .24 130 1497 15.20 .29 5.20 Jun 19 9.75 .38 .40 200 750 44.50 -.16 7.15
Feb 19 32.60 1.23 1.02 500 4343 22.60 .65 21.64 Jun 19 5.00 .00 .05 1322 1948 32.00 .01 - Apr 19 21.51 2.21 - 100 - 26.10 .78 8.54 Apr 19 27.01 .53 .53 50 120 15.40 .43 7.86
Feb 19 33.07 .94 .98 100 2521 22.00 .57 28.00 Caltex Aust Last Sale Price $26.86 May 19 22.00 2.03 1.08 20 200 24.40 .72 9.92 Apr 19 27.50 .35 .35 270 867 15.00 .34 5.32 Brambles Last Sale Price $10.67
Feb 19 33.08 .94 .97 13 15 22.00 .57 28.17 Jan 19 27.00 .22 .31 34 373 29.20 .43 74.74 Jun 19 23.01 1.60 - 40 - 24.10 .61 13.93 Jun 19 27.01 .52 .50 40 205 16.40 .50 4.54 Mar 19 10.25 .26 - 200 - 22.00 -.28 13.02
Feb 19 33.56 .69 .69 1475 3776 21.50 .48 23.71 Feb 19 26.00 1.19 1.42 10 25 20.70 .74 14.01 Jun 19 33.50 .07 .07 100 300 30.30 .05 .75 Jun 19 27.51 .38 .33 88 90 16.10 .43 3.31 C’wlth Bank of Aust Last Sale Price $73.05
Feb 19 34.03 .49 .51 100 915 21.20 .39 17.01 Feb 19 28.50 .13 .20 22 - 19.40 .18 5.31 Jun 19 33.51 .07 .07 100 200 30.30 .05 .75 Jan 19 71.00 .04 .04 115 1740 21.40 -.07 5.62
Feb 19 34.04 .49 .42 120 310 21.10 .38 17.01 Mar 19 27.00 .86 .91 6 - 22.40 .54 17.54 Jun 19 35.00 .06 .06 100 200 32.10 .04 .60 Wesfarmers Last Sale Price $32.73 Jan 19 72.00 .17 .12 431 1881 20.60 -.21 21.24
Feb 19 34.50 .34 .38 125 816 20.90 .30 11.85 Jun 19 35.01 .06 .06 100 100 32.10 .04 .60 Jan 19 31.66 1.21 - 10 35 42.60 .81 37.64
Mar 19 28.01 .38 .38 30 20 22.30 .39 7.71 Jan 19 32.00 .90 .95 25 174 37.00 .76 46.00 Jan 19 73.00 .51 .33 45 803 20.20 -.47 63.08
Feb 19 34.51 .34 .35 99 4731 20.90 .30 11.85
Feb 19 34.98 .23 .25 131 2278 20.80 .23 8.07
Mar 19 34.01 .01 .01 35 35 24.80 .02 .14 Origin Energy Last Sale Price $7.24 Jan 19 32.36 .59 .25 185 2121 32.00 .66 62.73 Jan 19 73.01 .51 .39 40 3055 20.30 -.48 63.71
Jun 19 30.00 .35 .32 10 - 20.70 .29 3.01 Jan 19 6.50 .75 .81 10 1057 69.70 .96 12.60 Jan 19 33.43 .06 .06 50 6408 23.20 .17 15.33 Jan 19 74.00 1.15 .95 13 300 20.60 -.75 24.36
Mar 19 30.68 2.33 2.36 16 1210 23.00 .83 - Jan 19 75.01 2.02 1.99 5 731 21.80 -.91 6.87
Mar 19 31.63 2.08 2.00 10 1296 22.50 .75 8.29 Crown Resorts Last Sale Price $12.06 Jan 19 6.75 .51 .51 40 1725 60.50 .91 25.21 Jan 19 33.78 .01 .01 30 675 21.90 .06 4.18
Mar 19 12.00 .47 .49 10 10 22.50 .58 18.75 Jan 19 7.00 .29 .31 165 13417 52.50 .77 63.02 Feb 19 32.71 .86 .84 22 39 21.80 .55 29.45 Jan 19 76.01 2.98 3.30 35 259 24.00 -.98 1.87
Mar 19 31.64 1.69 1.84 200 1189 22.50 .75 2.13 Jan 19 77.01 3.96 4.20 150 850 27.30 -1.00 -
Mar 19 33.07 1.16 1.20 30 3434 21.80 .58 16.90 Jan 19 7.01 .28 .17 30 55 52.20 .76 63.02 Feb 19 32.72 .84 - 105 - 21.30 .55 29.10
Mar 19 33.08 .94 .97 2132 736 21.80 .58 13.37
CYBG Last Sale Price $3.49 Jan 19 7.25 .12 .08 57 780 45.90 .50 144.94 Feb 19 33.07 .68 .72 4 86 21.30 .48 23.70 Jan 19 81.01 7.96 7.80 66 312 42.40 -1.00 -
Jan 19 3.40 .14 .15 200 900 65.90 .68 117.66 Feb 19 7.01 .42 .33 30 510 34.40 .66 29.93 Feb 19 72.00 .69 .56 2 10 18.40 -.33 19.01
Mar 19 34.03 .71 .74 13 1304 21.30 .46 11.73 Feb 19 3.40 .23 .22 100 120 44.70 .62 45.76 Feb 19 33.08 .68 .68 30 - 21.20 .48 23.52
Feb 19 7.25 .28 .29 65 856 32.80 .53 43.32 Feb 19 33.43 .53 - 80 110 20.90 .41 18.30 Feb 19 73.00 1.05 1.01 40 160 17.60 -.46 29.29
Mar 19 34.04 .58 .53 10 2527 21.30 .45 9.52 Feb 19 4.00 .03 .03 53 - 41.30 .15 9.80 Feb 19 64.01 .13 .15 20 155 23.70 -.02 1.95
Mar 19 34.50 .55 .55 149 1542 21.10 .40 9.02 Mar 19 7.25 .36 .16 50 3426 32.20 .55 27.09 Mar 19 30.23 2.17 2.10 5 686 23.00 .83 -
Jun 19 3.50 .37 .42 450 280 39.80 .59 24.49 Mar 19 7.51 .24 .21 30 316 31.30 .45 18.06 Feb 19 68.00 .51 .45 50 765 20.00 -.09 7.89
Mar 19 34.51 .45 .39 500 1071 21.10 .39 7.38 Mar 19 34.50 .26 .24 50 121 19.90 .32 4.24
Flight Centre Travel Last Sale Price $45.07 Jun 19 8.50 .13 .13 300 3000 26.70 .25 3.99 May 19 33.50 .84 .85 10 5 19.00 .51 7.25 Feb 19 69.00 .71 .68 10 564 19.10 -.13 11.09
Mar 19 34.99 .34 .34 102 752 21.00 .34 5.58 Feb 19 70.01 .99 3.38 15 3212 18.20 -.18 15.46
Mar 19 35.47 .26 .25 522 572 20.90 .28 4.18 Jan 19 43.51 1.71 1.04 10 10 40.20 .84 30.37 Sep 19 9.00 .13 .14 158 442 26.50 .24 2.63 Jun 19 31.65 1.86 - 20 20 19.50 .70 5.54
Jan 19 45.50 .37 .38 3 - 33.80 .39 74.91 Feb 19 71.01 1.37 2.31 30 35 17.50 -.25 21.39
Apr 19 32.60 1.38 1.42 200 304 21.70 .64 9.22 Orica Last Sale Price $17.47 Jun 19 33.44 .97 .84 10 371 18.60 .54 6.85
Feb 19 72.01 1.88 - 150 212 17.00 -.35 29.28
Apr 19 34.50 .65 1.05 500 800 20.50 .43 7.68 Feb 19 44.00 2.40 1.35 10 19 34.20 .63 33.66 Jan 19 18.00 .03 .07 2500 3038 28.80 .13 15.67 Sep 19 35.21 .67 .56 100 235 19.50 .45 2.98
Feb 19 48.50 .49 .50 50 50 30.40 .23 12.40 Dec 19 32.01 2.10 - 20 - 21.00 .68 4.64 Feb 19 75.01 4.08 4.88 15 2166 16.50 -.69 33.10
Apr 19 35.46 .39 .65 500 465 20.10 .32 4.61 Feb 19 17.50 .46 .43 285 265 22.70 .53 30.03 Feb 19 76.01 4.98 8.30 20 41 16.70 -.79 31.54
May 19 30.67 3.01 3.10 20 23 22.60 .79 4.06 Mar 19 46.01 1.63 1.68 60 - 29.60 .49 19.70 Mar 19 18.00 .46 .35 2500 596 22.00 .44 14.19 WorleyParsons Last Sale Price $13.73 Feb 19 77.01 5.92 - 150 95 17.10 -.88 30.68
May 19 34.03 1.06 1.10 230 - 21.10 .51 8.96 Fortescue Metals Grp Last Sale Price $4.75 Oil Search Last Sale Price $7.80 Jan 19 13.08 .70 .91 30 330 51.00 .86 33.23 Feb 19 78.01 6.89 - 30 - 17.60 -.95 30.14
Jun 19 28.75 4.70 4.83 5 490 23.70 .88 1.70 Jan 19 0.01 4.74 4.57 2500 165 - 1.00 - Jan 19 7.50 .33 .30 50 1563 41.90 .86 29.25 Feb 19 12.09 1.81 1.80 200 280 45.90 .85 14.54 Feb 19 81.01 9.85 14.20 40 5 19.60 -1.00 29.43
Jun 19 30.68 3.02 3.10 20 245 22.70 .78 3.44 Jan 19 3.60 1.16 1.14 34 160 149.60 .98 9.61 Feb 19 8.00 .17 .14 30 2400 27.50 .42 24.86 Mar 19 64.00 .35 .37 40 757 21.30 -.05 2.61
Jun 19 31.15 2.80 2.86 15 865 22.50 .75 5.22 Jan 19 3.91 .84 .30 50 185 115.50 .97 9.61 Mar 19 7.75 .36 .34 450 3530 27.50 .58 22.00
Woolworths Grp Last Sale Price $29.90 Mar 19 66.00 .56 1.43 40 378 19.60 -.09 4.14
Jun 19 33.07 1.68 1.65 2060 1738 21.60 .61 10.75 Jan 19 4.20 .56 .42 600 15663 76.50 .97 9.61 Jan 19 29.40 .59 .62 30 440 24.90 .78 27.47
Mar 19 8.00 .24 .24 30 2469 26.70 .47 17.11 Jan 19 29.89 .24 .21 30 3968 21.40 .52 70.19 Mar 19 69.01 1.14 1.12 30 1347 17.60 -.18 8.50
Jun 19 33.55 1.45 1.45 600 1675 21.40 .57 10.09 Jan 19 4.21 .55 .52 10 862 75.30 .96 9.61 May 19 7.25 .78 .76 20 20 27.40 .74 8.28 Mar 19 71.01 1.84 1.98 27 144 16.60 -.29 13.76
Jun 19 34.03 1.25 .84 600 75 21.30 .53 8.70 Jan 19 4.30 .46 .41 550 31751 64.20 .96 9.61 Feb 19 29.40 .94 .95 30 17 18.30 .67 16.98
OZ Min Last Sale Price $9.37 Mar 19 27.91 1.96 1.87 97 1822 18.40 .85 - Mar 19 72.00 2.34 2.27 100 248 16.10 -.36 17.45
Jun 19 34.50 1.07 2.19 300 803 21.10 .49 7.48 Jan 19 4.31 .45 .19 300 2730 63.20 .96 9.61 Mar 19 74.00 3.58 4.00 20 106 15.50 -.53 19.65
Jun 19 34.99 .91 .85 28 67 20.90 .45 6.33 Jan 19 4.40 .35 .36 600 11119 53.80 .95 9.61 Jan 19 9.00 .41 .09 700 1912 49.20 .83 38.95 Mar 19 30.40 .47 .44 20 3905 16.20 .48 8.65
Jan 19 9.75 .02 .07 200 800 38.40 .13 19.48 Jun 19 24.41 5.55 5.58 5 15 19.10 .97 .50 Apr 19 65.00 .60 1.12 40 200 19.50 -.08 3.22
Sep 19 35.95 .86 .51 25 200 21.40 .44 3.82 Jan 19 4.50 .26 .23 125 13826 45.70 .91 19.21 May 19 65.00 .82 .84 20 206 18.80 -.10 3.15
Dec 19 30.67 3.71 3.74 30 105 23.70 .76 3.91 Jan 19 4.60 .17 .08 100 4069 39.80 .82 38.42 Feb 19 9.50 .28 .17 500 503 30.80 .48 34.69 Jun 19 28.41 1.99 - 97 550 16.20 .78 3.86
Feb 19 9.75 .18 .20 355 1260 30.20 .36 22.52 May 19 72.00 2.92 2.88 10 275 15.70 -.36 11.22
Dec 19 33.56 2.00 - 30 - 22.00 .62 6.59 Jan 19 4.70 .09 .07 740 3842 35.90 .64 76.84 Woodside Pet Last Sale Price $33.94 Jun 19 64.00 .89 1.18 861 9628 19.50 -.10 2.81
Dec 19 34.04 1.81 - 120 13 21.80 .59 5.98 Jan 19 4.90 .01 .01 1500 2123 32.20 .15 19.21 Feb 19 10.00 .12 .12 400 300 29.90 .26 14.00 Jan 19 29.51 4.44 - 1125 1425 67.30 .99 2.69
Mar 19 10.00 .23 .22 40 525 30.60 .36 13.08 Sep 19 74.00 6.18 7.44 10 - 15.60 -.46 10.50
Dec 20 33.55 2.69 2.70 39 - 21.40 .65 4.24 Feb 19 4.70 .14 .13 373 - 27.80 .60 38.42 Jan 19 31.00 2.96 3.05 50 683 51.50 .98 5.38 Dec 19 69.00 4.03 3.97 15 - 17.10 -.26 6.05
Boral Last Sale Price $5.23 Feb 19 4.80 .09 .07 60 - 26.60 .46 38.42 Qantas Airways Last Sale Price $6.08 Jan 19 31.50 2.46 2.06 18 2847 46.70 .96 6.72 Jun 21 68.00 7.68 8.80 80 106 15.80 -.23 4.37
Jan 19 5.00 .24 .27 100 393 42.90 .88 26.17 Feb 19 4.90 .05 .05 100 - 25.90 .32 21.35 Jan 19 4.91 1.19 - 200 200 155.10 .94 30.02 Jan 19 32.00 1.98 1.95 1195 2818 42.20 .94 9.41 Jun 21 70.00 8.73 11.14 80 27 15.30 -.27 4.96
May 19 5.50 .19 .20 600 - 27.50 .46 10.20 Feb 19 3.80 .97 .96 50 560 49.40 .95 4.80 Jan 19 6.25 .03 .02 80 2113 39.50 .23 45.02 Jan 19 32.51 1.49 1.52 100 602 38.00 .90 16.13
Jun 19 5.50 .23 .24 10 150 27.70 .48 10.16 Feb 19 4.30 .49 .50 100 4707 35.20 .86 10.81 Feb 19 6.00 .27 .25 1030 2946 31.40 .60 35.64 Jan 19 33.00 1.05 1.08 50 1621 34.60 .82 29.57 Cimic Grp Last Sale Price $44.72
Feb 19 4.31 .49 .46 10 875 35.00 .85 12.01 Jan 19 34.00 .34 .34 13 1227 30.40 .49 92.76 Jan 19 45.51 .99 2.44 40 40 31.30 -.72 41.83
Bank of Qld Last Sale Price $10.46 Feb 19 4.40 .41 .40 1280 3706 33.00 .81 14.41 QBE Insurance Grp Last Sale Price $11.04 Jan 19 34.50 .15 .14 8 1650 29.80 .28 41.67 Feb 19 43.01 .87 - 40 - 31.50 -.30 22.19
Jan 19 9.00 1.47 1.49 40 40 83.80 .98 8.72 Jan 19 10.26 .79 .24 69 159 47.60 .96 8.27
Feb 19 10.75 .12 .11 270 154 18.40 .35 12.54
Feb 19 4.50 .33 .33 140 6013 31.20 .76 18.01
Feb 19 0.01 11.04 10.77 250 254 - - 1.55
Jan 19 35.00 .06 .04 53 1660 30.10 .14 16.13 Coles Grp Last Sale Price $12.66
Feb 19 4.70 .19 .18 850 7207 28.60 .59 33.62 Jan 19 36.00 .01 .01 31 6343 32.30 .02 2.15 Jan 19 11.50 - .10 25 635 27.50 - 68.47
Mar 19 10.75 .22 .17 240 1950 18.40 .43 11.46 Feb 19 4.80 .14 .14 2000 2710 27.80 .49 32.42 Mar 19 10.26 .80 - 69 - 27.80 .78 .74 Feb 19 31.01 3.10 2.80 1300 - 24.70 .91 5.55
Mar 19 11.00 .45 .45 65 1619 25.90 .57 19.98 Jan 19 12.50 .07 .11 10 - 30.00 -.31 50.45
BlueScope Steel Last Sale Price $12.28 Feb 19 4.90 .09 .08 160 2735 27.20 .39 21.61
Mar 19 11.51 .20 .20 5020 200 25.20 .41 9.62
Feb 19 32.50 1.86 1.90 40 80 24.10 .77 14.11 Feb 19 12.00 .15 .16 1350 200 28.30 -.23 13.96
Jan 19 13.50 .01 .02 30 514 60.80 .05 7.43 Feb 19 5.00 .06 .06 440 5040 26.80 .29 14.41 Feb 19 34.00 .91 .90 201 1271 23.00 .53 30.41 Mar 19 12.00 .23 .24 318 - 24.20 -.26 9.90
Mar 19 3.90 .88 .39 100 200 37.10 .92 2.87 Apr 19 11.50 .27 .28 40 1250 23.80 .44 9.42 Feb 19 35.00 .48 .53 100 811 22.40 .36 16.30
Brambles Last Sale Price $10.67 May 19 12.00 .20 .21 300 - 22.80 .35 4.96 Mar 19 12.01 .23 .23 20 60 24.20 -.26 9.90
Mar 19 4.00 .78 .54 220 570 35.50 .90 3.44 Feb 19 36.00 .23 .23 315 545 22.20 .21 7.90 Apr 19 12.00 .28 - 25 - 23.10 -.27 8.68
Jan 19 10.50 .23 .12 200 8319 30.90 .73 47.04 Mar 19 4.10 .69 .64 20 260 34.00 .88 4.01 Rio Tinto Last Sale Price $80.51 Feb 19 36.50 .15 .20 1250 34 22.10 .15 5.21
Mar 19 11.26 .12 - 200 - 20.10 .32 6.13 Mar 19 4.30 .51 .48 20 1680 31.20 .81 6.88 Jan 19 73.00 7.54 7.40 50 135 49.50 .99 2.83 Feb 19 37.00 .10 .09 200 - 22.20 .11 3.36 Computershare Last Sale Price $17.86
Jun 19 12.00 .12 .13 50 800 18.70 .24 2.49 Mar 19 4.40 .42 .41 100 1192 30.10 .77 8.60 Jan 19 74.01 6.53 5.25 100 1580 44.70 .98 3.40 Feb 19 37.50 .07 .09 500 20 22.20 .08 2.18 Mar 19 19.00 1.60 1.56 20 - 25.40 -.69 14.03
Jun 20 12.50 .29 .29 25 - 18.00 .42 1.90 Mar 19 4.41 .38 .36 340 1653 30.00 .77 4.01 Jan 19 75.01 5.54 2.90 100 1080 40.30 .98 3.97 Mar 19 32.35 1.73 1.28 18 591 23.10 .74 2.25 CSL Last Sale Price $195.78
C’wlth Bank of Aust Last Sale Price $73.05 Mar 19 4.51 .30 .29 250 2994 29.10 .71 7.45 Jan 19 76.00 4.56 4.20 10 1343 36.30 .96 5.67 Mar 19 33.35 1.18 1.11 50 817 22.60 .63 9.47 Jan 19 180.00 .01 .15 20 1267 38.20 - .70
Jan 19 68.00 5.10 5.02 50 2572 44.30 .97 6.25 Mar 19 4.60 .28 .25 159 1455 28.50 .66 14.91 Jan 19 76.01 4.55 4.75 10 823 36.30 .96 5.67 Mar 19 33.84 1.14 1.25 10 1511 22.30 .58 16.69 Jan 19 182.00 .04 .05 40 711 37.10 -.01 1.63
Jan 19 68.01 5.09 - 20 659 44.30 .96 6.25 Mar 19 4.71 .20 .17 40 2567 28.00 .59 17.78 Jan 19 78.00 2.65 2.75 113 1689 30.00 .88 15.30 Mar 19 33.85 .95 1.05 40 2915 22.30 .57 13.88 Jan 19 184.00 .07 .12 20 1070 35.80 -.03 3.03
Jan 19 69.00 4.12 4.00 60 3984 38.90 .95 8.12 Mar 19 4.80 .17 .15 700 770 27.60 .52 19.50 Jan 19 79.01 1.76 1.88 22 827 27.50 .78 30.04 Mar 19 34.34 .90 .94 13 471 22.10 .51 14.37 Jan 19 186.00 .13 .16 130 1258 34.50 -.05 5.83
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
Jan 19 188.01 .23 .30 20 527 33.10 -.08 10.72 Jan 19 124.01 6.37 6.60 10 337 31.80 -.97 2.71 Mar 19 10.01 1.25 1.22 90 - 37.60 -.67 25.79 Apr 19 33.50 1.65 1.99 150 180 22.50 -.39 19.08 Jan 19 5300 .01 .01 10 - 27.60 - -
Jan 19 190.00 .42 .44 100 587 31.70 -.14 19.58 Feb 19 100.00 .18 .23 50 1219 32.80 -.04 1.74 Mar 19 13.00 4.03 - 100 100 28.70 -1.00 12.75 Apr 19 34.00 1.93 1.85 50 - 22.20 -.45 21.57 Jan 19 5550 .02 .02 150 20 19.00 - -
Jan 19 190.01 .32 .25 55 507 28.90 -.12 14.68 Feb 19 102.00 .24 .26 110 813 31.30 -.05 2.33 Apr 19 9.75 1.14 1.15 10 - 36.80 -.57 24.77 Apr 19 35.01 2.54 2.47 20 - 22.00 -.56 17.06 Jan 19 5600 .03 .02 6 287 17.20 - -
Jan 19 192.00 .76 .44 100 280 30.40 -.23 35.19 Feb 19 104.00 .32 .95 150 228 29.80 -.06 3.05 Jun 19 11.50 2.67 1.27 100 9 36.00 -.83 9.18 Jun 19 33.84 2.21 1.66 950 41 22.20 -.42 15.04 Jan 19 5650 .04 .03 136 1658 15.50 - -
Jan 19 194.00 1.29 1.28 210 304 29.40 -.35 60.36 Feb 19 106.00 .43 2.75 20 240 28.30 -.09 4.17 Dec 19 9.25 1.46 1.33 11 - 36.60 -.40 16.70 Jun 19 39.82 6.62 6.40 5 169 20.50 -1.00 5.00 Jan 19 5675 .04 .14 132 569 14.60 - -
Jan 19 196.00 2.13 1.65 41 433 28.50 -.51 88.79 Feb 19 106.01 .43 .40 20 205 28.30 -.09 4.17 The Star Entertain Last Sale Price $4.35 Sep 19 32.84 2.48 2.48 3 106 22.40 -.34 10.73 Jan 19 5700 .05 .09 14 333 13.90 - -
Jan 19 202.01 6.48 15.60 195 281 28.30 -.89 11.65 Feb 19 108.00 .59 .53 10 468 26.90 -.12 5.72 Mar 20 4.50 .64 .66 20 - 23.30 -.46 9.44 Jan 19 5725 .06 .06 10 231 13.20 - -
Jan 19 204.01 8.34 - 35 302 29.10 -.94 5.13 Feb 19 110.01 .81 - 20 - 25.50 -.16 7.80 Jan 19 5750 .08 .06 125 300 12.50 - -
Jan 19
Jan 19
206.01
208.01
10.28
12.25
9.00
12.50
400 1119 30.60 -.97 2.33
334 754 32.80 -.99 .93
Feb 19
Feb 19
112.00 1.13 1.02
112.01 1.12 1.10
10 387 24.30 -.21 10.95
10 6 24.30 -.21 10.86
Sonic Healthcare Last Sale Price $22.67
Jan 19 23.01 .42 - 100 225 25.20 -.73 32.20
INDEX OPTIONS Jan 19
Jan 19
5775
5800
.10
.14
.23
.12
2
33
49
244
11.90
11.30
-
-
-
-
Jan 19 210.01 14.24 12.70 550 1605 35.80 -.99 .47 Feb 19 114.00 1.57 1.40 100 796 23.20 -.29 15.27 Feb 19 21.00 .12 .13 100 133 25.10 -.13 5.79 S&P/ASX 200 Call (value in index points, 1pt = $10) Jan 19 5850 .24 .25 130 137 10.10 - -
Jan 19 212.01 16.24 14.65 410 870 39.60 -.99 .47 Feb 19 116.00 2.19 2.15 20 232 22.30 -.38 21.23 Feb 19 23.01 .74 - 100 - 22.00 -.56 20.38 Jan 19 5600 2.95 2.44 50 142 38.20 - - Jan 19 5875 .33 .34 55 150 9.60 - -
Jan 19 214.01 18.23 - 90 590 43.40 -1.00 .23 Feb 19 118.00 3.03 2.81 505 676 21.60 -.48 26.27 Mar 19 21.50 .45 .85 174 4 22.20 -.24 10.81 Jan 19 5675 2.21 1.74 10 841 31.10 - - Jan 19 5900 .44 .34 83 1641 9.00 - -
Jan 19 216.01 20.23 21.50 100 206 47.10 -1.00 .23 Feb 19 118.01 3.02 5.71 180 897 21.60 -.48 26.07 Mar 19 22.50 .85 - 174 - 21.00 -.41 20.55 Jan 19 5700 1.96 2.10 60 345 28.70 - - Jan 19 6000 1.17 1.15 10 4 7.00 - -
Jan 19 218.01 22.23 31.99 80 274 50.90 -1.00 .23 Feb 19 120.01 4.10 7.45 100 960 21.10 -.59 17.16 Jun 19 25.00 2.82 1.16 15 35 18.30 -.83 4.99 Jan 19 5725 1.72 1.29 80 533 26.30 - - Feb 19 5300 .02 .02 130 - 23.40 - -
Feb 19 170.00 .60 1.21 440 148 34.10 -.06 3.52 Mar 19 104.00 .90 .84 6 191 27.30 -.11 4.14 Dec 19 24.50 3.00 - 15 - 18.10 -.65 5.68 Jan 19 5750 1.47 1.48 105 867 24.10 - - Feb 19 5650 .07 - 15 - 13.80 - -
Feb 19 172.00 .72 3.01 695 410 33.30 -.08 4.22 Mar 19 106.00 1.11 .94 4 105 26.30 -.14 5.16 Santos Last Sale Price $6.10 Jan 19 5775 1.24 1.30 156 681 21.90 - - Feb 19 5775 .19 .16 5 - 11.20 - -
Feb 19 174.00 .85 2.57 929 489 32.40 -.09 4.95 Mar 19 108.00 1.38 1.04 50 154 25.40 -.18 6.39 Jan 19 6.01 .04 .04 290 430 31.50 -.29 52.36 Jan 19 5800 1.00 1.06 169 630 19.80 - - Feb 19 5800 .23 .19 5 11 10.70 - -
Feb 19 180.00 1.41 1.43 130 384 29.90 -.14 8.21 Mar 19 110.00 1.75 1.31 50 261 24.50 -.22 8.08 Jan 19 6.26 .17 .14 4710 5962 27.50 -.85 14.96 Jan 19 5825 .78 .80 268 972 17.80 - - Feb 19 5825 .29 .24 5 - 10.30 - -
Feb 19 184.00 2.00 - 20 400 28.40 -.20 11.68 Mar 19 112.00 2.19 1.69 50 411 23.60 -.26 10.16 Jan 19 6.51 .41 .82 90 220 25.00 -1.00 - Jan 19 5850 .57 .55 302 604 16.10 - - Feb 19 5900 .57 - 5 - 9.10 - -
Feb 19 190.01 3.38 3.00 10 213 26.50 -.32 19.66 Mar 19 116.00 3.44 3.35 25 122 22.20 -.39 15.92 Feb 19 5.75 .04 .04 200 - 32.80 -.18 14.96 Jan 19 5875 .38 .45 120 1196 14.60 - - Feb 19 4600 .01 .01 44 1084 32.30 - -
Feb 19 194.00 4.79 4.55 10 40 25.40 -.41 27.88 Mar 19 118.01 4.25 4.40 20 330 21.60 -.46 18.12 Feb 19 5.50 .04 .04 200 1790 34.20 -.13 8.41 Jan 19 5900 .23 .17 337 1679 13.40 - - Feb 19 4700 .01 .01 5 2267 31.10 - -
Feb 19 194.01 4.76 4.65 11 20 25.40 -.42 27.73 Mar 19 124.01 7.71 - 10 70 20.10 -.71 6.37 Feb 19 5.75 .09 .09 250 1219 33.30 -.24 16.83 Jan 19 5925 .13 .13 133 682 12.70 - - Feb 19 4950 .02 .02 300 1093 26.60 - -
Feb 19 202.01 8.96 - 240 - 23.90 -.65 15.88 May 19 118.00 7.53 - 400 - 21.30 -.44 17.20 Feb 19 6.00 .17 .81 500 65 32.40 -.40 32.72 Jan 19 5950 .06 .10 46 1167 12.30 - - Feb 19 4975 .02 .02 1 341 26.10 - -
Feb 19 204.01 10.31 21.10 230 313 23.70 -.70 12.12 Jun 19 124.01 11.49 11.18 2 9 19.80 -.61 10.13 Feb 19 6.01 .18 .17 4335 - 32.30 -.40 33.66 Jan 19 5975 .03 .04 375 530 12.30 - - Feb 19 5000 .02 .03 79 2576 25.60 - -
Feb 19 206.01 11.78 - 160 730 23.50 -.76 9.03 Metcash Last Sale Price $2.50 Feb 19 6.26 .31 - 490 611 31.50 -.58 28.05 Jan 19 6000 .01 .03 1 306 12.40 - - Feb 19 5125 .03 .03 250 814 23.20 - -
Feb 19 208.01 13.35 25.90 379 95 23.30 -.81 6.50 Feb 19 2.40 .04 .05 100 100 31.20 -.29 20.53 Mar 19 5.50 .13 .13 35 75 34.30 -.20 11.16 Jan 19 6050 .00 .01 50 1281 12.90 - - Feb 19 5200 .04 .04 20 3434 21.70 - -
Feb 19 210.01 14.99 32.65 505 93 23.20 -.86 4.46 Mar 19 2.40 .09 .09 50 90 32.40 -.33 18.52 Mar 19 5.51 .13 .12 50 400 34.30 -.20 11.16 Jan 19 5700 1.99 - 3 228 18.90 - - Feb 19 5250 .04 .07 400 1115 20.80 - -
Feb 19 212.01 16.71 34.70 500 134 23.20 -.90 2.83 Mar 19 6.26 .43 .41 100 290 32.00 -.53 24.56 Jan 19 5725 1.75 1.84 40 360 17.60 - - Feb 19 5300 .05 .06 60 1241 19.80 - -
Feb 19 216.01 20.34 - 180 - 23.10 -.97 .61 National Aust Bank Last Sale Price $24.91 Apr 19 6.01 .34 .32 40 - 31.40 -.40 22.20 Jan 19 5750 1.51 1.64 116 199 16.40 - - Feb 19 5325 .05 .09 2 1563 19.30 - -
Mar 19 172.00 1.86 1.74 15 12 29.40 -.12 5.18 Jan 19 25.00 .24 .20 134 1369 21.80 -.56 56.78 Jan 19 5775 1.28 - 26 215 15.20 - - Feb 19 5350 .06 .12 31 1688 18.80 - -
Jan 19 27.50 2.60 1.25 75 75 48.80 -.99 1.83 Jun 19 5.76 .33 - 100 180 31.30 -.32 12.50
Mar 19 180.01 3.11 3.00 2 45 27.30 -.19 8.65 Jun 19 6.50 .71 1.34 100 201 29.80 -.57 11.93 Jan 19 5800 1.06 .77 15 211 14.10 - - Feb 19 5375 .06 .06 24 406 18.30 - -
Mar 19 192.00 6.67 - 15 10 24.80 -.38 18.57 Jan 19 28.51 3.60 5.35 210 1100 64.20 -1.00 - Jan 19 5825 .85 .89 16 240 13.10 - - Feb 19 5425 .07 .13 50 402 17.40 - -
Jan 19 29.01 4.10 4.14 99 550 72.00 -1.00 - Dec 19 5.76 .52 .49 40 - 30.70 -.32 9.34
Mar 19 194.00 7.50 7.35 20 13 24.40 -.41 20.86 Jan 19 5850 .66 .68 8 402 12.30 - - Feb 19 5450 .08 .08 153 12006 16.90 - -
Mar 19 202.01 11.68 19.00 15 22 23.20 -.58 15.15 Jan 19 29.51 4.61 - 85 128 79.80 -1.00 1.83 Suncorp Grp Last Sale Price $13.05 Jan 19 5875 .49 .56 215 438 11.60 - - Feb 19 5475 .09 .09 1 4219 16.50 - -
Mar 19 204.00 13.02 25.80 25 100 23.00 -.63 13.36 Jan 19 30.01 5.11 5.46 20 130 87.60 -.99 1.83 Jan 19 13.93 .89 .47 1400 1450 42.70 -.96 6.99 Jan 19 5900 .35 .39 173 545 11.00 - - Feb 19 5500 .10 .08 41 4154 16.00 - -
Jun 19 204.00 16.44 - 25 - 23.00 -.55 9.70 Jan 19 31.51 6.60 6.67 44 119 95.30 -1.00 - Feb 19 13.00 .49 .51 10 212 23.40 -.44 43.27 Jan 19 5925 .24 .28 576 1491 10.60 - - Feb 19 5525 .11 .11 12 1140 15.60 - -
Jan 19 25.00 .28 .25 150 - 14.00 -.54 24.64 Feb 19 13.25 .67 .59 1000 798 23.80 -.55 40.64 Jan 19 5950 .16 .17 178 1209 10.30 - - Feb 19 5550 .12 .11 6 3109 15.20 - -
CSR Last Sale Price $3.02 Feb 19 23.50 .04 .04 227 - 20.30 -.08 3.66 Apr 19 12.75 .52 - 1400 - 20.70 -.35 15.49 Feb 19 5575 .14 .12 227 1049 14.70 - -
Jan 19 2.80 .01 .01 25 670 65.20 -.09 24.17 Jan 19 5975 .10 .13 525 374 10.10 - -
Feb 19 24.00 .10 .07 350 - 19.20 -.16 8.14 Jun 19 13.43 1.02 1.06 2 6 19.70 -.53 11.33 Jan 19 6000 .06 .08 42 357 10.00 - - Feb 19 5600 .15 .14 241 4376 14.30 - -
Feb 19 2.80 .04 .04 125 - 34.80 -.20 15.11 Feb 19 24.00 .15 .21 24 630 16.90 -.19 6.87 Sep 19 12.43 .81 - 10 - 20.40 -.29 9.04
Jun 19 4.20 1.29 1.27 1408 2461 33.90 -1.00 8.41 Jan 19 6025 .03 .05 39 27 10.00 - - Feb 19 5625 .17 .16 308 606 13.90 - -
Feb 19 25.50 .80 1.84 186 911 15.90 -.67 9.39 Feb 19 5650 .20 .20 365 1896 13.60 - -
Feb 19 27.01 2.10 2.95 86 307 18.70 -1.00 - Sydney Airport Last Sale Price $6.43 Jan 19 6050 .02 .03 156 71 10.10 - -
Caltex Aust Last Sale Price $26.86 Jan 19 6.76 .35 .33 100 300 51.00 -.86 28.38 Jan 19 6075 .01 .03 40 61 10.40 - - Feb 19 5675 .23 .21 97 558 13.20 - -
Jan 19 27.00 .34 .28 210 238 27.30 -.57 67.94 Feb 19 28.01 3.08 3.23 40 30 22.70 -1.00 - Jan 19 6100 .01 .02 6 50 10.60 - - Feb 19 5700 .27 .22 39 2006 12.90 - -
Feb 19 29.01 4.08 - 64 40 27.80 -1.00 - Feb 19 6.50 .18 .20 60 1319 20.20 -.54 20.40
Feb 19 24.50 .07 .09 20 18 23.90 -.08 3.18 Feb 19 7.00 .59 .32 399 1196 24.60 -.90 3.55 Feb 19 5700 2.03 - 10 100 16.90 - - Feb 19 5725 .31 .27 140 1371 12.50 - -
Feb 19 26.00 .30 .25 22 280 21.40 -.27 12.95 Mar 19 24.00 .35 .33 50 1534 17.90 -.26 7.65 Feb 19 5750 .36 .31 71 2478 12.20 - -
Mar 19 24.50 .49 .45 13 7267 17.10 -.35 10.83 Mar 19 6.25 .14 .12 16 1000 20.50 -.32 11.44 Feb 19 5850 .78 .86 5 15 12.30 - -
Feb 19 26.50 .47 .39 20 3834 20.90 -.37 19.75 Mar 19 6.76 .42 .22 100 370 21.10 -.69 7.63 Feb 19 5900 .48 .55 15 5 11.30 - - Feb 19 5775 .42 .36 45 738 11.90 - -
Feb 19 29.50 2.66 2.62 50 - 20.60 -1.00 .85 Mar 19 25.00 .70 1.04 100 220 16.50 -.47 13.45 Feb 19 5800 .49 .46 567 1574 11.70 - -
Mar 19 28.51 3.56 - 40 575 20.40 -1.00 - Jun 19 5.75 .12 .12 100 3000 20.20 -.14 4.13 Feb 19 5925 .36 .42 20 - 11.00 - -
Mar 19 25.50 .64 1.29 200 480 22.20 -.24 12.98 Jun 19 6.50 .41 .26 399 1350 18.10 -.47 12.39 Feb 19 5950 .26 .25 3 5 10.60 - - Feb 19 5825 .57 .53 220 478 11.40 - -
Mar 19 29.01 4.05 5.57 100 690 22.30 -1.00 - Feb 19 5850 .66 .66 61 1080 11.20 - -
CYBG Last Sale Price $3.49 Feb 19 5975 .19 .23 338 4 10.40 - -
Mar 19 29.51 4.55 6.03 45 110 24.20 -1.00 - Telstra Corp Last Sale Price $2.93 Feb 19 6000 .13 .14 3 16 10.30 - - Feb 19 5875 .77 .77 68 762 11.00 - -
Jan 19 4.90 1.42 1.73 100 700 177.70 -.96 13.07 Mar 19 30.01 5.05 4.93 20 610 26.00 -1.00 - Jan 19 2.88 .01 .01 150 2270 32.60 -.27 46.72
Feb 19 3.30 .09 .08 50 100 43.50 -.29 29.41 Feb 19 6025 .09 .13 353 20 10.20 - - Feb 19 5900 .89 1.09 45 956 10.80 - -
Apr 19 25.50 1.07 1.90 100 655 16.00 -.57 7.56 Jan 19 3.26 .33 .33 70 4650 59.00 -.98 - Feb 19 5925 1.03 .88 1 461 10.60 - -
Mar 19 4.90 1.43 - 100 - 52.00 -.96 2.34 Jun 19 25.00 1.55 2.05 1729 17704 16.50 -.44 13.54 Feb 19 6125 .03 .04 20 - 11.30 - -
Jan 19 4.22 1.29 - 70 120 13.70 -1.00 - Feb 19 5525 3.55 3.80 4 43 15.20 - - Feb 19 5950 1.18 1.44 10 353 10.50 - -
Flight Centre Travel Last Sale Price $45.07 Jun 19 28.51 4.43 5.25 30 706 18.00 -1.00 7.70 Feb 19 2.80 .04 .04 600 3736 26.10 -.24 13.63 Feb 19 6050 1.93 - 8 645 10.10 - -
Dec 19 23.50 1.60 1.60 40 - 17.50 -.26 7.06 Feb 19 5650 2.40 2.55 1 492 13.40 - -
Jan 19 43.50 .12 .09 5 5 37.80 -.14 23.28 Feb 19 2.90 .07 .07 600 2390 25.20 -.41 27.25 Feb 19 5675 2.18 2.39 50 445 13.10 - - Feb 19 6100 2.37 2.75 10 579 10.10 - -
Jan 19 44.01 .20 .21 10 20 36.40 -.23 40.49 Newcrest Min Last Sale Price $23.21 Feb 19 3.00 .13 .11 70 20539 24.80 -.60 21.41 Feb 19 5725 1.76 1.96 25 484 12.40 - - Feb 19 6200 3.31 6.36 4 277 10.50 - -
Jan 19 45.00 .52 .41 5 207 34.20 -.47 105.28 Jan 19 21.50 .00 .01 1 705 38.40 -.01 1.57 Feb 19 3.10 .20 .17 500 8060 25.10 -.77 9.73 Feb 19 5775 1.37 1.06 4 1419 11.80 - - Feb 19 6350 4.79 5.37 40 120 12.10 - -
Jan 19 48.51 3.47 3.35 10 10 46.80 -.96 6.07 Jan 19 22.50 .06 .05 230 323 34.50 -.15 23.59 Feb 19 4.11 1.18 - 70 - 10.10 -1.00 - Feb 19 5800 1.19 1.30 77 2378 11.50 - - Mar 19 4000 .01 .01 180 506 35.10 - -
Feb 19 39.01 .22 .25 10 80 38.90 -.09 5.57 Jan 19 23.00 .18 .12 190 1587 33.30 -.37 72.73 Mar 19 2.94 .14 .14 399 2479 21.70 -.46 24.17 Feb 19 5825 1.02 1.13 31 852 11.30 - - Mar 19 4800 .04 .04 10 2853 24.30 - -
Feb 19 44.00 1.20 - 100 - 33.00 -.37 30.37 Jan 19 22.00 .04 .06 1161 400 25.80 -.10 6.43 Mar 19 3.05 .21 .24 480 3099 20.80 -.64 16.73 Feb 19 5850 .86 .87 76 3030 11.10 - - Mar 19 5075 .08 - 180 - 20.40 - -
Feb 19 45.01 1.62 3.67 120 10 32.30 -.46 41.00 Jan 19 23.00 .28 .26 400 400 24.80 -.39 40.03 Apr 19 2.91 .14 .14 30 100 22.00 -.42 18.75 Feb 19 5875 .72 .80 57 1835 10.90 - - Mar 19 5150 .10 .09 10 576 19.30 - -
Mar 19 44.01 1.98 1.84 15 - 30.10 -.38 23.87 Feb 19 22.00 .26 .26 110 210 27.20 -.22 12.78 Jun 19 3.33 .47 .47 120 1242 19.50 -.93 5.52 Feb 19 5900 .59 .65 298 3776 10.70 - - Mar 19 5175 .11 .12 180 346 19.00 - -
Mar 19 45.01 2.46 2.30 11 50 29.70 -.45 29.80 Feb 19 22.50 .39 .38 10 935 26.50 -.31 19.17 Sep 19 2.65 .13 .13 150 300 23.40 -.22 6.25 Feb 19 5925 .48 .52 128 4299 10.50 - - Mar 19 5250 .13 .12 51 6972 17.90 - -
Mar 19 46.01 3.03 2.95 60 - 29.40 -.52 25.26 Feb 19 23.00 .58 .56 250 485 25.90 -.42 28.50 Sep 19 2.84 .20 .24 150 1000 21.90 -.34 9.76 Feb 19 5950 .39 .39 87 4192 10.40 - - Mar 19 5300 .15 .16 1 3483 17.30 - -
Mar 19 22.50 .66 .66 100 30 24.70 -.33 15.37 Sep 19 3.53 .69 .67 25 25 18.00 -1.00 4.25 Mar 19 5325 .16 .14 732 1152 16.90 - -
Fortescue Metals Grp Last Sale Price $4.75 Dec 19 3.52 .69 .68 1 334 18.50 -1.00 3.74
Feb 19 5975 .31 .31 81 3417 10.30 - -
Jan 19 3.90 .01 .01 25 5984 115.10 -.03 9.61 Mar 19 23.00 .86 .86 90 145 24.30 -.41 20.30 Feb 19 6000 .24 .25 172 3701 10.20 - - Mar 19 5350 .18 .17 152 1641 16.60 - -
Jan 19 4.10 .01 .01 100 2884 98.50 -.04 15.37 Mar 19 24.50 1.77 - 30 30 24.10 -.67 11.27 Treasury Wine Last Sale Price $15.50 Feb 19 6025 .19 .20 30 1803 10.20 - - Mar 19 5400 .21 .20 140 7862 15.90 - -
Jan 19 4.70 .04 .04 50 250 40.40 -.37 86.45 Mar 19 25.00 2.15 2.20 4 110 24.30 -.75 8.45 Feb 19 14.50 .27 .84 120 502 37.60 -.24 19.50 Feb 19 6050 .14 .16 133 2038 10.20 - - Mar 19 5425 .22 .20 11 154 15.60 - -
Jan 19 4.80 .09 .10 120 120 35.80 -.62 76.84 Jun 19 33.51 10.14 10.20 10 10 27.70 -1.00 - Feb 19 6075 .11 .11 21 1506 10.20 - - Mar 19 5450 .24 .22 231 575 15.30 - -
Sep 19 21.00 .91 .90 100 1480 25.40 -.23 5.75 Westpac Banking Last Sale Price $26.20 Feb 19 6100 .09 .11 432 3253 10.30 - - Mar 19 5500 .29 .27 48 15482 14.70 - -
Jan 19 6.26 1.51 - 100 743 95.00 -1.00 - Jan 19 25.50 .01 .10 100 1396 20.10 -.06 5.22
Jan 19 4.60 .04 .04 600 800 29.50 -.24 24.45 Dec 19 21.00 1.13 1.07 10 53 25.10 -.24 5.31 Feb 19 6125 .07 .05 30 912 10.40 - - Mar 19 5550 .35 .33 267 886 14.20 - -
Jan 19 26.00 .12 .08 20 2932 21.10 -.33 40.05 Feb 19 6150 .05 .07 43 1029 10.50 - - Mar 19 5575 .39 .38 2 609 13.90 - -
Jan 19 4.70 .07 .05 200 - 28.40 -.39 45.41 Origin Energy Last Sale Price $7.24 Jan 19 26.51 .41 .38 80 2361 23.10 -.70 33.09
Feb 19 4.50 .04 .03 100 120 30.20 -.18 14.94 Jan 19 7.00 .03 .02 20 2048 39.40 -.16 31.51 Feb 19 6175 .04 .06 141 860 10.60 - - Mar 19 5600 .43 .52 180 10401 13.60 - -
Jan 19 27.00 .83 1.02 80 191 26.20 -.90 10.45 Feb 19 6200 .03 .04 406 1017 10.70 - - Mar 19 5625 .47 .96 4 406 13.30 - -
Feb 19 4.70 .09 .09 100 - 27.40 -.40 36.29 Jan 19 8.01 .77 - 30 1355 53.40 -.99 - Jan 19 27.01 .83 2.35 30 828 26.20 -.90 8.71
Feb 19 4.10 .02 .14 100 1939 37.70 -.08 4.80 Jan 19 8.51 1.27 - 12 82 78.30 -.99 - Feb 19 6250 .02 .02 30 657 11.10 - - Mar 19 5650 .52 .46 132 1023 13.10 - -
Jan 19 27.50 1.31 2.21 345 360 30.50 -.97 3.48 Feb 19 6275 .02 .01 45 355 11.30 - - Mar 19 5675 .57 .74 4 288 12.90 - -
Feb 19 4.70 .13 .12 630 250 28.90 -.41 31.22 Jan 19 9.76 2.52 - 100 100 147.00 -.89 6.30 Jan 19 28.01 1.81 - 20 450 36.20 -.99 1.74
Feb 19 5.00 .31 .29 200 40 28.50 -.71 14.41 Feb 19 6.50 .05 .06 200 - 34.30 -.12 7.88 Feb 19 6300 .01 .03 600 2743 11.50 - - Mar 19 5700 .64 .63 859 10212 12.60 - -
Jan 19 28.51 2.31 - 10 129 42.90 -.99 - Feb 19 6325 .01 .02 45 143 11.70 - - Mar 19 5725 .71 .87 2 875 12.40 - -
Feb 19 6.26 1.50 - 100 - 44.50 -1.00 - Feb 19 7.25 .26 .25 200 380 31.10 -.47 39.39 Jan 19 29.01 2.81 4.59 100 1350 50.20 -.99 -
Mar 19 4.00 .05 .05 150 2080 34.60 -.10 5.73 Feb 19 7.76 .59 - 35 75 30.40 -.77 11.03 Feb 19 6400 .01 .01 500 3705 12.10 - - Mar 19 5750 .78 .72 30 3735 12.20 - -
Jan 19 29.51 3.31 - 80 185 57.90 -.99 - Mar 19 5450 3.98 4.09 2 50 15.00 - - Mar 19 5775 .87 1.12 12 1180 12.00 - -
Mar 19 4.01 .05 .05 135 235 34.50 -.10 5.73 Feb 19 9.76 2.52 - 100 - 52.50 -1.00 - Feb 19 26.00 .27 .25 9 - 16.30 -.38 20.51
Mar 19 4.20 .08 .09 500 3250 32.10 -.15 9.18 Mar 19 8.26 1.13 - 18 60 25.00 -.94 7.90 Mar 19 5550 3.10 3.27 50 553 13.90 - - Mar 19 5800 .96 1.00 15 8796 11.80 - -
Feb 19 23.50 .04 .04 20 160 24.40 -.05 1.96 Mar 19 5725 1.71 1.33 57 1123 12.20 - - Mar 19 5825 1.07 .93 2 1540 11.60 - -
Mar 19 4.50 .15 .15 39 1829 29.00 -.28 17.78 OZ Min Last Sale Price $9.37 Feb 19 24.50 .10 .10 450 1071 21.10 -.12 4.57
Mar 19 4.60 .20 .19 89 3025 28.10 -.34 22.36 Mar 19 5750 1.54 1.57 1 2438 12.00 - - Mar 19 5850 1.18 1.03 24 1745 11.40 - -
Feb 19 9.25 .28 .60 500 37 32.10 -.41 34.69 Feb 19 25.50 .26 .20 120 220 18.30 -.27 11.10 Mar 19 5850 .94 1.06 33 2797 11.30 - - Mar 19 5900 1.45 1.94 97 1736 11.10 - -
Mar 19 4.80 .29 .32 400 230 26.60 -.49 28.10 Apr 19 7.75 .14 .14 130 - 36.70 -.12 5.65 Feb 19 26.00 .41 .34 200 1914 17.20 -.40 17.85
Apr 19 4.61 .23 .21 1280 - 27.10 -.35 18.59 Mar 19 5875 .82 .82 11 505 11.10 - - Mar 19 5975 1.92 2.65 45 453 10.80 - -
Feb 19 26.50 .65 .68 505 2658 16.50 -.56 15.24 Mar 19 5900 .70 .70 143 2957 10.90 - - Mar 19 6350 5.24 7.57 40 149 11.30 - -
Apr 19 4.71 .27 .26 1280 1205 26.60 -.42 22.31 Qantas Airways Last Sale Price $6.08 Feb 19 26.51 .65 - 15 - 16.50 -.56 14.80
Jun 19 4.11 .13 .14 50 420 30.00 -.17 6.32 Jun 19 6.01 .41 - 200 400 27.10 -.40 15.58 Mar 19 5950 .51 .40 317 1541 10.70 - - Mar 19 6400 5.74 5.50 2 193 11.70 - -
Feb 19 28.51 2.31 - 10 - 18.80 -1.00 - Mar 19 5975 .43 .28 1 1276 10.60 - - Apr 19 5000 .12 .12 63 99 19.70 - -
Jun 19 4.41 .21 .23 50 70 28.40 -.27 10.46 Jun 19 6.26 .55 - 200 - 26.70 -.50 13.87 Feb 19 29.01 2.79 - 180 - 20.80 -1.00 -
Jun 19 4.70 .34 - 4000 - 27.00 -.40 16.54 Jun 19 6.51 .70 - 200 - 26.60 -.60 10.45 Mar 19 6000 .36 .40 178 8511 10.50 - - Apr 19 5325 .28 .41 3 57 16.10 - -
Mar 19 22.50 .04 .07 70 1700 22.00 -.04 .94 Mar 19 6025 .30 .33 140 753 10.40 - - Apr 19 5450 .40 .45 300 183 14.90 - -
Sep 19 4.00 .19 .20 200 200 29.20 -.17 5.86 QBE Insurance Grp Last Sale Price $11.04 Mar 19 24.00 .14 .16 7 1080 19.40 -.11 2.91 Mar 19 6050 .25 .27 1 2369 10.40 - - Apr 19 5500 .46 .44 10 198 14.40 - -
Goodman Grp Last Sale Price $11.63 Feb 19 10.00 .04 .05 100 400 28.20 -.10 4.65 Mar 19 25.50 .41 .46 41 6415 16.80 -.30 8.53 Mar 19 6075 .20 .22 20 2115 10.30 - - Apr 19 5525 .50 .88 10 111 14.20 - -
Feb 19 11.50 .27 .20 4 158 25.10 -.40 26.48 Feb 19 11.00 .28 .24 40 516 24.00 -.44 28.93 Mar 19 27.01 1.10 2.22 45 680 15.30 -.65 6.03 Mar 19 6100 .17 .17 30 2797 10.30 - - Apr 19 5550 .54 .82 43 179 14.00 - -
Rio Tinto Last Sale Price $80.51 Mar 19 27.50 1.48 1.40 20 110 15.20 -.78 3.64 Mar 19 6125 .14 .11 150 1149 10.30 - -
Insurance Aust Grp Last Sale Price $7.27 Mar 19 31.01 4.74 4.60 5 416 21.90 -1.00 - Apr 19 5625 .68 .67 214 170 13.30 - -
Jan 19 7.66 .40 - 264 264 37.10 -.94 6.28 Jan 19 76.00 .01 .04 200 2845 28.50 -.01 1.02 Mar 19 6150 .11 .13 16 1403 10.30 - - Apr 19 5650 .74 .68 49 173 13.10 - -
Jan 19 77.01 .03 .08 270 1141 27.70 -.04 3.40 Apr 19 27.00 1.23 1.28 170 461 15.80 -.61 6.37 Mar 19 6200 .07 .09 23 2214 10.40 - - Apr 19 5700 .87 .81 36 424 12.70 - -
Mar 19 7.41 .43 .68 264 661 23.50 -.53 22.11 Apr 19 27.50 1.56 2.68 10 75 15.40 -.73 3.89
Jan 19 78.01 .09 .14 200 1447 26.80 -.09 9.63 Mar 19 6225 .06 .08 5 189 10.40 - - Apr 19 5725 .95 1.12 7 455 12.50 - -
IOOF Hldgs Last Sale Price $5.67 Jan 19 79.00 .22 .26 5 681 26.00 -.20 24.93 Jun 19 26.00 1.40 1.48 2089 23592 16.30 -.39 12.30 Mar 19 6275 .04 .04 10 229 10.50 - - Apr 19 5750 1.03 1.02 228 6336 12.30 - -
May 19 6.75 1.37 1.30 50 50 26.80 -.91 14.36 Jan 19 80.00 .51 .52 200 886 25.30 -.38 57.24 Wesfarmers Last Sale Price $32.73 Mar 19 6325 .03 .06 100 132 10.70 - - Apr 19 5900 1.66 - 11 47 11.10 - -
Iluka Res Last Sale Price $7.61 Jan 19 76.00 .10 .50 100 20 23.90 -.06 4.12 Jan 19 32.36 .15 .14 10 427 25.50 -.30 41.82 Apr 19 5400 4.64 4.87 3 3 16.20 - - Apr 19 6200 3.81 - 10 16 9.10 - -
Jan 19 8.00 .41 .30 100 260 45.40 -.88 17.99 Jan 19 78.00 .30 .29 150 2130 22.10 -.18 12.57 Jan 19 32.72 .31 .21 100 152 26.80 -.48 86.43 Apr 19 5900 1.00 1.06 10 217 11.70 - - May 19 5325 .41 1.50 6 22 15.90 - -
Feb 19 7.00 .09 .09 300 60 36.30 -.19 13.49 Jan 19 79.00 .51 .40 10 15 21.10 -.27 21.02 Jan 19 33.79 1.16 - 105 298 36.50 -.83 26.49 Apr 19 5950 .78 .64 35 155 11.40 - - May 19 5425 .54 - 12 175 15.10 - -
Feb 19 7.50 .25 .23 35 6 35.20 -.41 37.47 Jan 19 80.00 .82 .78 200 1190 20.30 -.40 34.00 Jan 19 34.15 1.50 - 200 390 41.50 -.87 22.30 Apr 19 6000 .59 .65 2 369 11.10 - - May 19 5450 .57 .53 4 14 14.90 - -
Mar 19 6.75 .16 .17 100 25 34.80 -.17 11.45 Feb 19 78.00 .55 .50 4 - 21.80 -.23 13.73 Jan 19 34.50 1.84 - 200 200 46.60 -.89 19.52 Apr 19 6025 .51 .42 140 33 11.00 - - May 19 5500 .66 1.11 5 31 14.50 - -
Mar 19 7.50 .41 .40 100 43 30.10 -.40 29.71 Feb 19 69.00 .10 .13 70 1019 30.40 -.03 1.49 Feb 19 32.00 .51 .75 40 45 22.40 -.33 17.77 Apr 19 6050 .44 .39 10 533 10.90 - - May 19 5525 .70 - 35 61 14.30 - -
Feb 19 70.00 .14 .16 100 2115 29.50 -.04 1.91 Feb 19 32.72 .79 .75 100 - 21.60 -.46 27.53 Apr 19 6075 .38 .43 63 183 10.80 - - May 19 5600 .87 .80 11 207 13.80 - -
James Hardie Ind Last Sale Price $15.25 Feb 19 73.00 .28 .32 100 756 26.60 -.09 3.97 Feb 19 33.44 1.19 - 105 115 21.30 -.61 16.73 Apr 19 6100 .32 .35 142 326 10.70 - -
Feb 19 14.25 .23 .28 340 30 35.00 -.22 16.83 May 19 5625 .93 1.23 18 195 13.60 - -
Feb 19 75.00 .46 .47 8 1631 24.70 -.14 6.52 Mar 19 32.71 1.58 1.55 40 32 19.80 -.45 26.30 Apr 19 6125 .27 .17 62 277 10.60 - - May 19 5700 1.15 2.36 25 19 13.20 - -
Feb 19 14.50 .28 - 120 - 34.30 -.27 21.32 May 19 6050 .53 .53 4 8 10.40 - -
Feb 19 15.00 .46 - 170 - 33.20 -.40 34.03 Feb 19 75.01 .46 .42 30 160 24.70 -.14 6.52 Jun 19 32.01 1.57 - 10 - 19.00 -.35 11.12 May 19 5725 1.24 - 9 21 13.00 - -
Feb 19 76.01 .59 .61 30 292 23.90 -.18 8.43 Sep 19 32.72 2.82 - 100 100 18.60 -.41 12.63 Jun 19 5200 6.49 6.60 5 542 16.30 - - May 19 5800 1.53 - 60 15 12.60 - -
Feb 19 16.00 1.02 1.38 120 225 32.50 -.67 20.57 Jun 19 5975 1.06 .56 9 5 11.70 - -
Mar 19 14.50 .47 - 162 - 32.20 -.31 16.79 Feb 19 77.00 .78 .77 250 60 23.10 -.22 11.05 WorleyParsons Last Sale Price $13.73 May 19 5925 2.15 - 45 - 12.10 - -
Feb 19 78.01 1.01 1.07 10 668 22.50 -.28 14.31 Jun 19 6000 .96 .96 16 1726 11.60 - - Jun 19 5050 .31 .86 20 20 17.70 - -
Mar 19 15.50 .91 1.05 162 53 30.80 -.50 23.58 Feb 19 13.08 .36 1.78 130 430 41.50 -.31 30.32 Jun 19 6100 .63 .66 75 945 11.20 - -
Feb 19 80.01 1.70 1.59 4 240 21.50 -.42 24.08 Feb 19 13.82 .66 - 130 - 38.80 -.49 46.94 Jun 19 5200 .43 .80 5 20026 16.40 - -
Lendlease Grp Last Sale Price $12.24 Mar 19 70.01 .69 1.14 100 335 26.30 -.08 4.64 Jun 19 6200 .40 .40 2 1910 10.90 - - Jun 19 5225 .45 - 20 47 16.30 - -
Jan 19 12.25 .21 .16 400 365 47.40 -.50 152.83 Mar 19 72.01 .97 1.32 100 615 25.00 -.12 6.56 Woolworths Grp Last Sale Price $29.90 Jun 19 6300 .24 .26 25 187 10.70 - - Jun 19 5250 .48 .45 10 79 16.10 - -
Jan 19 12.50 .37 .48 70 283 48.80 -.67 82.01 Mar 19 73.01 1.16 1.12 240 280 24.40 -.14 7.82 Mar 19 30.39 1.34 1.33 30 - 16.90 -.54 15.49 Jun 19 6500 .09 .08 10 2216 10.60 - - Jun 19 5275 .51 .46 10 17 15.90 - -
Jan 19 15.01 2.78 2.65 50 50 110.20 -.98 7.46 Mar 19 75.01 1.64 1.62 30 977 23.20 -.20 11.10 Jun 19 30.40 1.59 1.58 10 70 15.90 -.50 8.46 Jun 19 6700 .03 .02 10 275 10.60 - - Jun 19 5325 .57 - 6 49 15.50 - -
Feb 19 10.75 .14 .13 530 415 47.70 -.15 13.51 Mar 19 78.01 2.71 2.70 10 401 21.70 -.32 18.34 Woodside Pet Last Sale Price $33.94 Jul 19 6000 1.11 1.13 4 - 12.00 - - Jun 19 5375 .64 - 20 17 15.20 - -
Feb 19 11.00 .18 .18 355 311 45.90 -.18 16.77 Mar 19 80.00 3.73 3.80 1 125 20.80 -.42 25.27 Jan 19 32.50 .03 .03 100 897 30.70 -.06 6.72 Jul 19 6250 .40 - 10 10 11.00 - - Jun 19 5400 .68 1.03 5 3479 15.00 - -
Feb 19 11.50 .28 .26 435 402 42.50 -.27 26.56 Apr 19 69.00 .81 .80 100 33 25.70 -.09 3.92 Jan 19 33.50 .17 .12 50 610 28.10 -.29 44.36 Jul 19 6350 .24 - 5 44 10.70 - - Jun 19 5425 .72 .99 12 46 14.80 - -
Feb 19 12.00 .45 .41 50 170 40.00 -.40 41.47 Jun 19 57.01 .34 .37 30 150 31.30 -.03 .96 Jan 19 34.00 .36 .32 39 483 27.50 -.52 82.00 Sep 19 6225 .59 .60 1 12 11.20 - - Jun 19 5500 .86 .79 11 1800 14.30 - -
Feb 19 12.50 .68 .58 107 580 38.50 -.54 39.14 Jun 20 45.00 .80 .88 160 - 31.70 -.03 .69 Jan 19 35.01 1.11 1.94 100 204 28.50 -.88 12.10 Dec 19 7000 .06 .07 20 142 10.50 - - Jun 19 5525 .92 - 12 15 14.20 - -
Feb 19 12.51 .69 - 70 - 38.50 -.54 38.67 Mar 20 5000 7.73 8.00 1 - 14.20 - - Jun 19 5600 1.10 1.05 11 9142 13.70 - -
Feb 19 13.01 1.01 .95 10 650 37.90 -.68 22.37 Regis Res Last Sale Price $4.79 Jan 19 35.51 1.58 1.58 20 380 30.30 -.96 4.03
Feb 19 13.51 1.40 1.32 75 176 38.10 -.80 12.11 Jan 19 4.91 .14 - 650 650 30.60 -.81 28.58 Jan 19 36.51 2.57 2.70 1155 1775 35.90 -1.00 - S&P/ASX 200 Put (value in index points, 1pt = $10) Jun 19 5625 1.17 1.72 12 27 13.50 - -
Feb 19 4.91 .25 - 600 - 33.30 -.57 30.96 Jan 19 37.51 3.57 - 20 20 43.30 -1.00 - Jan 19 5625 .00 .07 110 279 21.80 - - Jun 19 5650 1.24 2.32 150 1014 13.40 - -
Mar 19 11.00 .38 .36 19 272 44.50 -.24 16.91 Feb 19 30.00 .13 .35 1250 631 32.00 -.08 4.20 Jan 19 5650 .01 .01 40 608 21.00 - - Jun 19 5700 1.40 1.37 8 3028 13.10 - -
Mar 19 12.00 .75 1.14 100 230 42.80 -.40 33.38 Mar 19 4.70 .24 .23 10 400 32.20 -.39 27.86
Feb 19 31.50 .30 .68 100 329 29.90 -.17 10.08 Jan 19 5675 .01 .01 30 429 20.00 - - Jun 19 5725 1.49 1.94 6 25 12.90 - -
Mar 19 13.00 1.32 1.25 20 190 43.00 -.58 25.15 South32 Last Sale Price $3.39 Feb 19 32.00 .40 .36 150 811 29.40 -.22 13.44 Jan 19 5700 .01 .01 178 701 18.90 - - Jun 19 6350 5.49 5.31 1 6 10.30 - -
Macq Grp Last Sale Price $117.68 Feb 19 3.20 .05 .05 70 2180 32.80 -.24 16.82 Feb 19 33.50 .91 .79 30 30 28.90 -.40 30.41 Jan 19 5725 .01 .02 30 202 17.80 - - Jul 19 5350 .76 - 5 44 15.20 - -
Jan 19 108.00 .01 .12 50 1019 37.30 - .54 Sims Metal Mgmt Last Sale Price $9.19 Feb 19 34.00 1.16 1.14 50 50 29.20 -.47 36.80 Jan 19 5750 .02 .02 33 766 16.50 - - Jul 19 5400 .83 - 10 - 14.80 - -
Jan 19 112.01 .07 .15 60 422 33.10 -.05 5.43 Jan 19 8.75 .07 .12 30 80 68.40 -.20 64.54 Feb 19 34.01 1.16 - 100 140 29.20 -.47 36.63 Jan 19 5775 .03 .03 332 261 15.20 - - Jul 19 5600 1.28 1.19 4 - 13.50 - -
Jan 19 114.00 .21 .15 100 565 31.10 -.12 16.67 Jan 19 9.25 .26 .10 3 50 68.70 -.53 198.59 Feb 19 35.51 2.18 - 1350 100 31.90 -.66 20.50 Jan 19 5800 .04 .04 45 323 14.00 - - Sep 19 5425 1.32 1.25 4 - 14.80 - -
Jan 19 116.00 .58 .39 100 733 29.50 -.29 44.97 Jan 19 10.50 1.33 1.52 34 34 97.50 -.93 24.82 Feb 19 36.01 2.58 3.35 20 180 33.30 -.71 17.31 Jan 19 5825 .06 .05 145 414 12.80 - - Dec 19 4950 .86 1.03 756 7046 17.30 - -
Jan 19 116.01 .58 .52 250 980 29.50 -.29 44.97 Jan 19 11.25 2.06 2.11 60 2560 95.50 -.99 - Mar 19 30.35 .43 .45 10 - 26.30 -.13 6.90 Jan 19 5850 .10 .10 238 1319 11.70 - - Dec 19 5225 1.31 1.26 10 - 16.00 - -
Jan 19 118.00 1.38 .95 131 647 28.50 -.53 82.19 Feb 19 8.75 .28 .35 85 - 46.10 -.32 35.37 Mar 19 32.85 1.16 3.23 100 882 23.50 -.32 18.54 Jan 19 5875 .17 .19 198 348 10.80 - - Dec 19 5500 2.02 1.99 10 2204 14.70 - -
Jan 19 118.01 1.38 .78 155 580 28.50 -.53 81.42 Feb 19 9.00 .38 .43 70 - 45.10 -.40 47.16 Mar 19 35.83 3.03 2.90 50 106 21.70 -.70 18.30 Jan 19 5900 .28 .32 573 122 10.20 - - Dec 19 5550 2.18 2.09 15 588 14.50 - -
Jan 19 120.01 2.71 2.22 100 938 28.50 -.77 29.85 Feb 19 9.76 .80 .55 4 - 43.20 -.65 28.55 Mar 19 35.84 3.02 - 100 265 21.70 -.70 17.90 Jan 19 5925 .44 .48 30 25 9.90 - - Dec 19 5850 3.41 3.34 17 500 13.40 - -
Jan 19 122.01 4.45 3.45 20 560 29.50 -.91 9.30 Feb 19 10.00 .98 1.10 60 - 43.30 -.72 21.10 Apr 19 32.00 1.00 2.25 150 550 23.50 -.25 11.62 Jan 19 5950 .65 1.68 22 56 10.20 - - Mar 20 5500 2.36 2.42 10 97 13.90 - -
12
Tables
S&P/ASX300 Course of Sales

TRADING DATA FOR MONDAY, JANUARY 21, 2019
INDUSTRIALS 156.2, 156, 156.7, 157, 154.7, 154.2, 155, 154.5, 155.7,
156, 155, 156, 155.5 (1,076,469), Aventus Grp stp 208,
185.5, 185, 185.7, 185 (1,878,329), Clinuvel Pharmac
2215, 2215.5, 2181, 2214, 2202, 2215, 2201, 2189,
478, 477, 478, 477, 478, 477, 478.5, 478, 477, 478.5,
477 (405,845), FlexiGroup 137, 137, 141, 140.2, 142.5,
1117, 1140, 1134.5, 1141, 1138, 1141, 1138, 1143,
1144, 1140, 1142, 1137.5, 1139, 1136, 1137, 1134,
210, 211, 212, 210, 209, 210, 211, 210, 211, 210, 209, 2196, 2181, 2180, 2197, 2194, 2202, 2209, 2200, 2200, 140.5, 141.5, 141, 140.5, 141, 140.5, 141, 140.5, 140.7, 1129.5, 1127, 1128, 1131, 1131.5, 1136, 1135, 1132.5,
210, 210.5, 211, 210, 210.5, 210, 209, 209.5, 209, 2196, 2182, 2196, 2186, 2180, 2185, 2180, 2185, 2176, 140, 141, 140.5, 140, 141, 140.5, 140.5, 141.5, 141, 1133, 1130, 1132, 1130, 1131, 1129, 1131, 1129, 1130,
A Abacus Prop Grp stp 330, 330, 329, 328, 330, 329, 331, 209.5, 209, 210 (109,960), Aveo Grp stp 157, 157, 158.5, 2184, 2175, 2183, 2181, 2165, 2181, 2167, 2184, 2170, 140.7, 140.5, 141, 140.5, 141, 140.5, 141, 141.5, 140.5, 1129, 1130.5, 1129.5, 1131, 1129, 1131, 1129.5, 1131,
332, 331, 332, 335, 333.5, 332.5, 332, 332.5, 331, 157.5, 156.5, 156, 156.7, 156, 156.5, 157, 156.5, 156.7, 2185, 2170, 2186, 2178 (52,837), Coca-Cola Amatil 824, 141, 141.2, 141, 141.5, 142, 140.5, 141.5, 143.2, 145, 1129, 1131, 1128, 1130 (147,721), IVE Grp 220, 220.5,
331.5, 331, 331.5, 331, 333, 332.5, 335, 334.5, 333, 156.5, 157, 156.5, 156.7, 156, 156.2, 156, 156.5, 156, 827, 823, 823.5, 822, 825, 822, 823, 824.5, 822, 826.5, 144, 146.5, 145.5 (747,054), Flight Centre Travel 4450, 221, 220.5, 220, 221, 220, 219, 220, 221, 220, 221,
334, 333.5, 332.5, 333.5, 333.5, 332, 332.5, 332, 333.5, 156.2, 156, 156.7, 156.5, 156.7, 157.2, 157, 157.2, 157, 826, 829, 828, 826, 827, 828.5, 828, 830, 829, 825, 4447, 4486.5, 4484, 4554, 4565, 4533, 4536, 4552, 221.5, 222, 221, 221.5, 221, 220, 221, 220, 221, 221.5,
332.5, 332, 333, 332, 333 (372,338), Accent Grp 127, 156.5, 157, 156, 156.7, 156, 156.5, 155.5, 156, 156.5, 825.5, 830, 828, 829.5, 828.5, 830, 829.5, 828, 831, 4549, 4528, 4533, 4545, 4541, 4532, 4531.5, 4498, 221, 220, 219, 220, 219, 220, 219, 220, 220.5, 221, 220
126.5, 128, 129, 128.5, 128, 130, 127.5, 128.5, 128, 156.2, 156.5, 156, 156.5 (1,200,203). 828, 830.5, 829, 831.5, 830, 832, 830.5, 828, 830, 828, 4512, 4534, 4520, 4495, 4498, 4530, 4516, 4532, 4530, (237,299).
129, 128.5, 129.5, 129, 128.5, 128, 129, 127.5, 128.5, 829.5, 828, 829.5, 828, 831, 829, 829 (996,909), 4520, 4524, 4531, 4526, 4529, 4523, 4530, 4529, 4521,
128, 127.2, 127.5, 128, 127.5, 127, 126.5, 128, 127.5,
127.7, 127, 127.7, 128, 127.5, 127.7, 127.5, 126.5, B Bank of Qld 1045, 1040, 1046, 1047, 1043, 1047, Cochlear 18999, 18999, 18919, 18984.5, 18940, 18972, 4527.5, 4512, 4517, 4505, 4507, 4520, 4513, 4528, J James Hardie Ind cdi 1511, 1509, 1523, 1520, 1512,
1045, 1042, 1045, 1042, 1045, 1049, 1045, 1048, 1042, 18908, 18921, 18895, 18932, 18906, 18899, 18932, 4527, 4510, 4517, 4506, 4507 (361,037), Freedom Food 1516, 1512, 1517, 1513, 1516, 1514, 1513, 1517, 1514,
127.2, 127, 129, 127.7, 126.5, 127 (512,323), Adelaide 18925, 18896, 18904, 18891, 18907, 18867, 18895, 520, 520, 508, 506, 512, 515, 510, 509, 509, 512, 510,
Brighton 460, 460, 467, 465, 468, 467, 465.5, 467, 466, 1043, 1041, 1042, 1044.5, 1045, 1043, 1044, 1046, 1517.5, 1516, 1518, 1520, 1516, 1518, 1514, 1514.5,
1044, 1045, 1048.5, 1047, 1048.5, 1047, 1049, 1047, 18873, 18878, 18920, 18909, 18888, 18920, 18883.5, 510, 509, 510, 509.5, 510, 510, 508, 507.5, 507, 509, 1517.5, 1516, 1518, 1516, 1521, 1520, 1518, 1519,
468, 469, 467, 469, 466, 467, 466, 463, 464, 462.5, 18900, 18877, 18883, 18910, 18891, 18917, 18911, 508, 506, 508, 507, 508, 506, 508, 506, 508, 507, 508,
464, 462, 464, 462, 463.5, 460, 464.5, 464, 462, 463, 1049, 1046, 1048, 1046, 1045.5, 1048, 1046, 1049, 1524, 1518.5, 1522, 1519, 1521, 1519, 1521, 1517,
1047, 1052, 1046, 1046 (1,033,948), nyr3qut 10086, 18889, 18894, 18924, 18918, 18930, 18934, 18912, 507, 505, 510, 507, 509, 508, 507, 508, 507, 508, 505, 1519, 1517, 1523, 1520.5, 1528, 1525, 1529, 1524,
462, 463, 461.5, 462.5, 461, 463, 461.5, 463, 460.5, 18915, 18925, 18916, 18928, 18915, 18930, 18934, 505 (123,098).
461, 459.5, 460 (889,104), Afterpay Touch 1648, 1645, 10085, 10072, 10071, 10080, 10081, 10085, 10081, 1525 (2,177,911), Janus Henderson cdi 3107, 3100,
10080, 10090, 10085, 10080, 10105 (3,087), Bapcor 18880, 18880 (79,835), Coles Grp 1248, 1257.5, 1245, 3121, 3100, 3089, 3094, 3103, 3097, 3088.5, 3090.5,
1695, 1697, 1679, 1687, 1665, 1672, 1680, 1685, 1627,
1626, 1641, 1639, 1657, 1653, 1631, 1632, 1581, 1584, 616, 615.5, 619, 618, 615, 619, 615, 616, 615, 616, 1249, 1257, 1250, 1257, 1260, 1252, 1255, 1250, 1254,
1252, 1255, 1254, 1257, 1258, 1254, 1257, 1253, 1251,
G G8 Education 291, 291, 294, 292, 293.5, 292, 292.5, 3081, 3080.5, 3085, 3084.5, 3093, 3085, 3092, 3084,
1549, 1561, 1585, 1596, 1581, 1580, 1608, 1604, 1581, 613, 615, 613.5, 616, 613, 614, 610, 607, 607.5, 603, 294.5, 294, 292, 294, 292, 294, 292.5, 293, 292.5, 293, 3086, 3074, 3073, 3068, 3063, 3074, 3071, 3075, 3072,
604, 601, 602, 605, 604, 605, 604.5, 603, 604, 602, 1255, 1251, 1258, 1252, 1256, 1253, 1255, 1254.5, 292, 293, 292, 293, 294, 293, 294, 293, 294, 292.5, 3075, 3074, 3078, 3075, 3078.5, 3076, 3073, 3079,
1593, 1581, 1583, 1561, 1564.5, 1588, 1589, 1567.5, 1257, 1256, 1264, 1261, 1260, 1265, 1262, 1261, 1264,
1570, 1555.5, 1570, 1558.5, 1572, 1573.5, 1551, 1556, 603, 601, 602, 600, 601, 599, 600, 601, 599, 599.5, 293, 292, 292.5, 293, 292.5, 293, 292, 293, 292.5, 293, 3077, 3082, 3091, 3083, 3087, 3083.5, 3091, 3089,
601, 600, 601, 600, 600 (1,004,455), Bega Cheese 499, 1263, 1269.5, 1263, 1267, 1264, 1267, 1266 292.5, 293, 292, 293, 292, 292.5, 293, 292, 293, 292 3101, 3090, 3099 (270,795), Japara Healthcare 116, 116,
1544, 1551, 1519, 1525 (4,785,592), AGL Energy 2100, (3,098,029), Collins Foods 640, 640, 628, 626, 628, 626,
2094, 2110, 2094, 2102, 2095, 2102, 2107.5, 2102, 499, 507, 503, 510, 506, 513, 510, 514, 512, 514, 513, (1,382,403), GDI Prop Grp stp 134, 134, 135.5, 136, 135, 117, 116.5, 115.5, 116, 115.5, 115, 115.5, 115, 115.5,
515, 517, 513, 515, 514, 510, 511, 509, 510, 513, 511, 627, 628, 621, 623, 619, 618, 623, 621, 619, 620, 135.5, 135.5, 135, 135.5, 135, 135.5, 135, 135.5, 136, 116, 115.5, 116, 115.5, 116, 115.5, 116, 115.5, 116,
2103, 2097, 2100, 2093.5, 2095, 2088, 2091, 2085, 621.5, 621, 622, 621.5, 618.5, 618, 620, 619, 625, 624,
2089, 2098, 2097, 2092, 2088, 2093, 2088, 2090, 2097, 514, 512, 514, 513, 511, 513, 511, 512.5, 511, 512.5, 135, 136, 135.5, 136, 135, 135.5, 136, 135.7, 135, 115.5, 115, 115.2, 116.5, 116, 116.5, 116, 116.5, 115.5,
511, 513, 512, 510, 511, 509, 511.5, 510.5, 509, 510, 622, 623, 622, 623, 622, 623, 621, 621.5, 619.5, 620.5, 135.5, 136, 135, 135.7, 135, 135.5, 136, 135.5, 136, 115.7, 115.5, 116, 115.5, 116, 115.5, 116, 115.5, 116,
2093, 2097, 2096.5, 2103.5, 2103, 2107.5, 2104, 2098, 617, 619, 618.5, 621, 619, 620, 616, 616 (120,460),
2099, 2097, 2098, 2103, 2099, 2102, 2094, 2101, 2096, 509, 512, 510 (695,845), Bellamys Aust 758, 756, 767, 135.7, 136, 135, 135.5, 135, 135.5, 134.5, 135 115.5, 116.5, 116 (147,671), JB Hi-Fi 2162, 2160, 2171,
766, 763, 765, 766.5, 764, 759, 763, 757, 756, 760, C’wlth Bank of Aust 7342, 7340, 7354, 7342, 7355, 7346, (218,691), Genworth Mortg Ins 224, 224, 226, 225.5, 226, 2164, 2177, 2178, 2170, 2159, 2176, 2178, 2170, 2172,
2098, 2100.5, 2101, 2095, 2095 (1,141,299), ALS 709, 7324, 7328, 7301, 7304, 7315, 7312, 7300, 7302, 7320,
709, 715, 711.5, 712, 715, 711, 712, 715, 713, 716.5, 756, 758, 761.5, 763, 760, 752, 754, 760, 761, 757, 226.5, 227, 226, 225.5, 226, 225.5, 226, 226, 227, 226, 2178, 2181, 2176, 2180, 2187, 2185, 2175, 2177, 2167,
758, 762, 759.5, 762, 758, 759.5, 755.5, 754.5, 758, 7315, 7328, 7322, 7300, 7295, 7304, 7299, 7314, 7307, 227, 229, 228.5, 230, 229.5, 228, 229.5, 228, 229, 228, 2170, 2175, 2176, 2171, 2178, 2174, 2171, 2172.5,
714, 717.5, 719, 716, 715, 717.5, 717, 713, 717, 716, 7306, 7317, 7293, 7307, 7309.5, 7301, 7318, 7310,
714, 715.5, 714, 715.5, 715, 716, 715.5, 714, 713, 751, 757, 758, 755, 756.5, 753, 755, 753.5, 754, 750, 229, 228, 229, 228, 229, 228, 229, 228, 228, 228, 2175, 2169, 2172, 2168, 2169, 2171, 2169.5, 2166,
750.5, 755, 751, 755, 754 (846,381), Bendigo&Adelaide 7326, 7322.5, 7312, 7319, 7311, 7322, 7313, 7319.5, 229.5, 230, 227.5, 229, 225, 225 (511,620), Goodman 2170, 2166, 2167, 2171, 2167, 2170.5, 2171, 2168,
715.5, 714, 715.5, 714, 715.5, 714, 715.5, 715, 715.5, 7310, 7320, 7314.5, 7328, 7305, 7305 (1,412,257),
713, 714, 715, 714, 714 (523,384), Altium 2430, 2430, Bk 1117, 1114.5, 1120, 1118.5, 1121, 1116, 1121, Grp stp 1170, 1170.5, 1165, 1169.5, 1167, 1172.5, 2172, 2166, 2166 (236,360).
1115, 1120, 1119.5, 1116, 1117, 1120, 1119, 1127, nyr3qut 9844.9, 9820, 9843, 9842.9, 9822.4, 9822.3, 1171, 1178.5, 1174, 1181, 1179.5, 1183, 1182, 1175,
2450, 2417, 2440, 2436, 2425, 2433, 2406, 2424, 2402,
2404, 2430, 2434, 2424, 2426, 2410, 2413, 2393, 2400, 1130, 1124, 1126, 1117, 1119, 1115, 1116.5, 1119, 9821, 9820, 9815, 9827, 9833.9, 9820, 9830, 9833.9,
9834, 9820, 9817, 9820.1, 9820, 9832.9, 9820, 9820.1,
1178, 1175, 1174, 1177, 1176.5, 1174, 1174.5, 1177, K Kogan Com 483, 488, 470, 462, 479, 475, 467, 467.5,
2391, 2385, 2403.5, 2401, 2391, 2398, 2393, 2397, 1117.5, 1117, 1122, 1121, 1118, 1120, 1122.5, 1122, 1175, 1179, 1176.5, 1181, 1174, 1177, 1172, 1171.5, 464, 464.5, 443, 445, 428, 438, 428, 432, 413, 415,
1125, 1124, 1128, 1127, 1124.5, 1126.5, 1122, 1124, 9830, 9833, 9835, 9842, 9843, 9846.9, 9847, 9848, 1175, 1174, 1171, 1172, 1169, 1168, 1172, 1170, 423, 418.5, 415, 413, 429, 427, 420, 424, 435, 424,
2390, 2395, 2403, 2393, 2398, 2393, 2400, 2402, 2396, 9849, 9850, 9849, 9850, 9849, 9832, 9850 (11,103),
2389, 2403, 2400, 2412, 2410.5, 2404.5, 2411, 2403, 1121, 1123, 1121, 1120.5, 1123, 1121.5, 1126, 1128, 1167.5, 1170, 1168.5, 1171.5, 1171, 1169, 1169.5, 429, 428, 430, 435, 429, 432, 426, 427, 430, 428, 433,
1124, 1124 (986,278), lpyr6ut 10174, 10175, 10185, nyr3qut 10719.5, 10692, 10691, 10690, 10719.9, 1163, 1163 (2,068,836), GPT Grp stp 548, 549, 547, 431, 432, 421, 427, 417, 420, 417, 424, 420
2406, 2397, 2402.5, 2396, 2396 (345,275), AMA Grp 98, 10690, 10688.2, 10688.1, 10690, 10687, 10700,
98, 95.5, 97, 97, 97, 96, 96, 97.5, 96, 96, 96, 96, 96, 10160, 10155, 10160, 10165, 10185, 10170 (4,371), 548.5, 546, 547, 548.5, 550, 548.5, 554, 552, 553, 551, (2,254,677).
lpyr6ut 10273, 10299.8, 10282.8, 10283, 10292.8, 10714.9, 10714, 10711.9, 10711, 10711.9, 10712, 552, 551, 553, 551, 553, 552.5, 552, 553, 555, 552,
96.5, 97, 96.5, 96.7, 96.5, 97, 95, 97.5, 96, 97, 96.5,
95.5, 97.5, 96.5, 97, 96.5, 97, 95.5, 95, 97, 96 10293, 10292.8, 10293, 10292.8, 10293, 10299.8, 10715, 10699, 10698.1, 10700, 10698.1, 10695, 10700
(8,589), nyr3qut 10270, 10276, 10262, 10261, 10265,
553, 552, 554, 553, 555, 554, 552, 553.5, 552, 553.5,
553, 552, 553, 552, 553, 550, 550 (2,098,779),
L Lendlease Grp stp 1248, 1248, 1240, 1239, 1245,
(212,835), Amaysim Au 100, 100, 99.5, 99.7, 99.5, 99.7, 10293, 10288, 10286, 10289.8, 10286, 10289, 10290, 1244, 1234, 1236, 1228, 1225, 1232, 1229, 1234, 1232,
10296.8, 10297, 10292 (7,269), lpyr3ut 10150, 10126, 10270, 10268, 10270, 10268, 10270, 10271, 10284.8, GrainCorp 905, 905, 910, 905, 908, 909, 905.5, 907, 905, 1234, 1233, 1229, 1224, 1220, 1222, 1230, 1226, 1231,
99, 99, 99.5, 99.2, 99, 99.5, 99, 99.5, 99, 99.5, 99, 99.5, 10285, 10290 (3,401), nyr3qut 9930, 9921, 9930, 9921,
99, 99.5, 99, 100, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 10125, 10150, 10138, 10137, 10150 (2,276), Bingo Ind 907, 904, 908, 905, 908, 905, 907, 905, 907, 905, 906, 1228, 1225, 1228, 1224, 1228, 1226, 1228, 1227.5,
218, 218, 220.5, 219.5, 218.5, 220, 219, 220.5, 219, 9920, 9930, 9920, 9930, 9920, 9930, 9920, 9930, 9920, 908, 906.5, 908, 906.5, 906, 908, 907, 908, 905, 908, 1230, 1229, 1226, 1227, 1231, 1226, 1229, 1226, 1229,
100, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 9930, 9920, 9925 (6,774), nyr3qut 10070, 10075,
99.5 (100,340), Amcor 1343, 1343, 1338, 1343, 1341, 221, 219.5, 220, 218.5, 219, 221, 219.5, 220, 218.5, 906, 907.5, 906.5, 907.5, 908, 907, 906, 908, 906, 1226, 1230, 1224, 1224 (923,136), Link Admin Hldg 730,
219.5, 216.5, 216, 218, 217.5, 218, 218.5, 217.5, 218, 10062.2, 10075, 10076, 10079, 10075, 10078, 10075, 904.5, 904, 906, 905, 907, 905, 906 (696,297), 730, 723, 724, 731, 730, 732, 728, 731, 728, 731, 729,
1343, 1341, 1343, 1342, 1343.5, 1342, 1343.5, 1343, 10071, 10076.9, 10071, 10070, 10076.9, 10070,
1342, 1343.5, 1344, 1342, 1346, 1345, 1348, 1347, 216, 216.5, 218, 217, 218, 216, 217, 216.5, 218, 216, Greencross 550, 550, 547, 549, 548.5, 549, 550, 549.5, 730, 726, 728, 724.5, 727, 724.5, 725, 727, 728, 726,
217.5, 216.5, 218, 217, 216, 217, 216, 217, 216, 217 10073, 10068, 10070, 10073, 10076.9, 10077, 551, 550, 551, 550, 550.5, 552, 550, 551, 549.5, 550, 728, 724.5, 728, 725, 727.5, 726, 729, 725.5, 729, 728,
1351, 1348, 1346, 1348, 1346, 1349, 1348.5, 1345, 10076.9, 10075, 10073, 10070 (9,234), Computershare
1342, 1343, 1341, 1342, 1344, 1342, 1345, 1343, 1347, (975,020), Blackmores 12750, 12750, 12925, 12865, 550, 549.5, 551, 550.5, 551, 550.5, 552, 551, 550.5, 726.5, 727.5, 724, 726, 726.5, 725, 727, 724, 727, 726
12961, 12960, 12934, 12981, 12951, 12962, 12980, 1811, 1821, 1794, 1796, 1806, 1805, 1801, 1802.5, 551, 551, 550.5, 551, 550.5, 551, 551, 550, 551, 550, (570,017), Liquefied Natural 57, 57.5, 57.7, 57.5, 57,
1346, 1348, 1344, 1344 (2,002,920), AMP 267, 268, 1796, 1802, 1792, 1789, 1797, 1794, 1801, 1799.5,
266, 268, 267, 265, 267, 265, 266, 264, 265, 263, 264, 12957, 13038, 13037, 12999, 12976, 13007, 13009, 551, 550, 550.5, 552, 551, 552 (433,482), Growthpoint 57.7, 57.5, 57.2, 57, 57.5, 57.7, 57.5, 57.7, 57.5, 57.7,
12985, 13010, 12975, 12966, 13000, 12972, 13008, 1803.5, 1802, 1796, 1798.5, 1790, 1786, 1798, 1796, Prop stp 368, 368, 366, 366.5, 365, 364, 365.5, 367, 57.5, 57.7, 57.5, 57, 57.5, 57.7, 58, 57.7, 57.5, 57.7,
263, 262, 264, 263, 260, 260.5, 262, 263, 261, 263, 1788, 1794, 1788, 1789, 1781, 1782, 1790, 1786,
261, 261.5, 263, 262, 264, 263.5, 262.5, 263, 262, 263, 12983, 13011, 12996, 13018, 13010, 12885, 12850, 366, 369, 368, 367, 366, 367, 366, 365.5, 366.5, 366, 57.5, 57, 56.7, 57, 56.7, 57, 56.7, 56.5, 56.2, 56, 55.5,
12971, 12900, 12976, 12983, 12950, 12960, 12992, 1792.5, 1790, 1793, 1787, 1780, 1785, 1780.5, 1789, 366, 366.5, 367, 369, 368.5, 368, 369, 368, 368.5, 368, 55.7, 56, 55.7, 56, 55.7, 56, 56.5, 56 (581,101), Lovisa
261.5, 262, 262.5, 262, 262.5, 262, 262.5, 262, 263, 1784, 1790, 1785, 1791, 1790, 1786, 1786 (860,491),
262, 263, 262 (4,316,239), nyr3qut 10312, 10340, 12961, 12982, 12999, 12972, 12989, 12944, 12935, 368.5, 368, 366, 366, 365.5, 366, 366, 366.5, 366, Hldgs 700, 700, 712, 709, 715, 709, 719, 718, 711, 708,
12981, 12993, 12940, 12980 (30,134), Blue Sky Alt Invest Corporate Travel 2385, 2385, 2399, 2394, 2420, 2407, 366.5, 366, 367.5, 366 (247,265), GUD Hldgs 1206, 712, 711.5, 707, 711, 709.5, 711, 708, 711, 710, 704,
10316, 10315, 10314, 10340 (10,936), Ansell 2325, 2405, 2420, 2427, 2410, 2417, 2401, 2400, 2406, 2402,
2319, 2336, 2326, 2338, 2341, 2333, 2336, 2330, 2333, 75, 75, 75.5, 76.7, 77, 76.5, 76, 76.5, 76, 76.5, 76, 76.5, 1206, 1221, 1214, 1206, 1205, 1209, 1208, 1202.5, 706.5, 700, 703, 701, 705.5, 704, 709, 707, 716, 711.5,
76, 76.5, 76, 76.5, 76, 76.5, 76, 76.2, 76.5, 78, 77.5, 2390, 2394, 2385, 2386.5, 2371, 2373, 2381, 2369, 1205, 1198, 1199, 1202, 1201, 1194.5, 1196, 1191, 716, 715, 717, 736, 724, 719, 723, 710, 715, 713, 712,
2335.5, 2334, 2325, 2313, 2315, 2307, 2311, 2302, 2379, 2380, 2375, 2381, 2366, 2382, 2370, 2374, 2382,
2306, 2299, 2302, 2297, 2298, 2306, 2309, 2302, 2303, 76.5, 79, 77.5, 77, 78, 75, 76.5, 75.5, 76.5, 78, 75, 76 1192, 1184.5, 1186, 1183.5, 1183, 1186, 1183, 1187, 717, 715.5, 713, 716, 713, 714 (283,748).
(227,218), Boral 522, 522, 527, 525, 529, 526, 527.5, 2377, 2381, 2377, 2382, 2377, 2389, 2390, 2384, 2386, 1185, 1192, 1191, 1189, 1192, 1188, 1190, 1194, 1195,
2310, 2306, 2312, 2308, 2304, 2309, 2304, 2308, 2305,
2307, 2298, 2297, 2300.5, 2297, 2304, 2298, 2306, 526.5, 527, 529, 527, 527.5, 526, 527, 524.5, 525, 523,
524, 520, 522.5, 520, 521, 523, 521, 524, 522, 524,
2382, 2385, 2382, 2388, 2398, 2386, 2396 (159,883),
Costa Grp 511, 511, 507, 509, 515.5, 516, 512, 513.5,
1192, 1195, 1191, 1192, 1188, 1187, 1194, 1192, 1189,
1192, 1184, 1191, 1182, 1185 (241,620), GWA Grp 286,
M Macq Grp 11851, 11851, 11923, 11891, 11940,
2299, 2302, 2299 (274,382), ANZ Banking Grp 2623, 11914, 11877, 11900, 11840, 11860, 11826, 11827,
522.5, 524, 522.5, 523.5, 522, 523, 522, 524, 522.5, 516, 517, 513.5, 513, 515.5, 515, 513.5, 515, 511.5, 286, 290, 289, 287, 289, 287, 288, 285, 288, 286, 288, 11861, 11865, 11835, 11836, 11884, 11875, 11829,
2631, 2617, 2615, 2625, 2624, 2615, 2603, 2607, 2601, 513, 511, 507, 507.5, 510, 509.5, 511.5, 510, 514, 512,
2599, 2604.5, 2603, 2615, 2613, 2619, 2617, 2613, 524, 523, 523.5, 524.5, 524, 526, 525, 523, 523 287, 287.5, 287, 288, 285, 287, 285, 287, 286, 287, 11819, 11841, 11835, 11869, 11876, 11830, 11855,
(2,409,697), Brambles 1069, 1069, 1063, 1064, 1070, 514, 512, 514, 512.5, 514, 513, 514, 513, 514, 504.5, 286, 287, 286, 288, 287, 287.5, 286, 288, 286, 287.5, 11823, 11824, 11800, 11802, 11820, 11802, 11816,
2610, 2615, 2613, 2620, 2616, 2619, 2612, 2614, 2618, 506.5, 504, 504.5, 507, 505, 507.5, 507 (2,420,041),
2617, 2624, 2621, 2625, 2623.5, 2619, 2622, 2618, 1069, 1064, 1065, 1067, 1066, 1069, 1067, 1070, 286, 288, 287.5, 286, 288, 286, 288, 286, 288, 287 11801, 11832, 11823, 11802, 11818, 11788, 11790,
1070.5, 1068, 1070, 1068, 1070, 1067, 1070, 1067, Credit Corp Grp 2165, 2141, 2166, 2152, 2133, 2134, (484,234). 11770, 11771, 11786, 11780, 11800, 11783, 11800,
2617, 2620, 2616.5, 2621, 2619, 2625, 2623.5, 2628, 2149, 2135, 2143, 2142, 2152, 2150, 2146, 2147, 2154,
2627, 2619, 2619 (3,338,776), nyr6qut 10369, 10350, 1070, 1068.5, 1071, 1068, 1070, 1066, 1068, 1070, 11799, 11768, 11768 (407,141), nyr6qut 10824, 10825,
10365, 10350, 10360, 10350, 10346, 10359, 10350, 1068, 1069.5, 1069, 1070, 1069, 1070.5, 1070, 1068.5, 2150, 2161, 2158, 2168, 2170, 2149, 2153, 2147, 2153,
2145, 2146, 2159, 2154, 2146, 2151, 2145, 2148, 2143,
H Hansen Tech 344, 344, 346, 345, 344, 345, 344, 345, 10824, 10802, 10824, 10805, 10824, 10815, 10824,
10348, 10351, 10350, 10359, 10355, 10359, 10355, 1070, 1069, 1070, 1069, 1070, 1069, 1071, 1067, 1067 343.5, 345, 345, 344, 345, 345, 345, 344, 345, 345, 10825, 10826, 10817, 10826, 10839, 10817, 10839,
(2,973,207), Bravura Solution 423, 424, 418, 421, 418, 2142, 2146, 2144, 2146, 2148, 2142, 2145, 2139, 2153, 344, 344.5, 344.5, 344, 344.5, 340, 342, 343, 342.5, 10840, 10810, 10805, 10839 (4,844), nyr3qut 10339,
10365, 10360, 10355, 10365, 10355 (10,016), nyr6qut 2149, 2155, 2156, 2153, 2156, 2137, 2142 (127,991),
10213.9, 10202, 10201, 10210, 10214, 10218.9, 417, 420, 421, 416, 415, 418, 417, 421, 419, 420, 418, 343, 342, 343, 343.5, 342, 343, 342.5, 340, 342, 340, 10350, 10356, 10373, 10380, 10391, 10390, 10391,
420, 416, 415, 418, 417, 419, 418, 419, 418, 419, 418, Cromwell Prop stp 100.5, 100.5, 101.5, 101, 101.2, 101, 340 (80,832), Harvey Norman 327, 327, 322, 324, 326, 10395, 10328, 10321, 10328, 10385, 10394, 10395
10219, 10220, 10225, 10201, 10202, 10201, 10225, 101.5, 101, 102, 101.7, 103.5, 102.7, 102, 102.7, 102.2,
10232, 10230, 10211.1, 10229.7, 10211, 10206, 419, 418, 419, 417, 418, 416, 417, 416, 417, 415, 416, 324.5, 323.5, 324, 323.5, 324, 323.5, 324, 325.5, 324, (9,499), Magellan Fin Grp 2805, 2801, 2835, 2822, 2843,
417.5, 417, 415, 417 (612,730), Breville Grp 1063, 1063, 102.2, 102.5, 102.2, 102.5, 102, 102.2, 102, 101.5, 325.5, 325, 324, 325, 322.5, 323, 325, 324, 325, 324, 2830, 2837, 2838, 2831, 2827, 2844, 2841, 2836, 2835,
10229.6 (6,661), nyr6qut 10248, 10250, 10233, 10232, 102.2, 102, 102.5, 102.2, 102, 102.2, 101.5, 102, 102.2,
10228, 10241, 10240, 10228, 10249, 10250, 10228, 1073, 1068.5, 1082, 1078, 1075, 1076, 1081, 1079.5, 325, 324, 325, 324, 324.5, 325, 323.5, 324, 322.5, 2839, 2836, 2821, 2821.5, 2810, 2813, 2806, 2809,
1073, 1075.5, 1076.5, 1074.5, 1076.5, 1075.5, 1073, 102, 102.2, 102, 102.2, 102, 102.2, 102, 101.5, 101.5 323.5, 323, 322, 323.5, 322.5, 324, 323, 325, 323 2804, 2808, 2795, 2808.5, 2799.5, 2810, 2809, 2815,
10230 (1,613), nyr3qut 10490.3, 10499, 10496, (2,810,142), Crown Resorts 1201, 1197, 1208, 1206,
10491.1, 10499, 10500, 10499, 10500, 10509, 10510, 1072, 1069, 1072, 1071, 1074, 1072.5, 1077, 1078, (1,238,883), Healius 276, 276, 273, 270, 271, 272.5, 2812, 2805.5, 2806, 2815, 2809, 2819, 2815, 2809,
1075.5, 1079, 1082.5, 1085, 1081, 1080, 1083, 1081, 1202, 1204, 1208, 1203.5, 1207, 1203, 1205, 1203, 273, 270, 271.5, 270, 271.5, 273, 270.5, 270, 271.5, 2814, 2804, 2805, 2812, 2809, 2818, 2813, 2820, 2823,
10501.4, 10510, 10502.2, 10503.2, 10503.1, 10510, 1207, 1203, 1205, 1202, 1204.5, 1201, 1202.5, 1206.5,
10513, 10510, 10504.3, 10505.1, 10505, 10504.1, 1083, 1081, 1077, 1077.5, 1080, 1079, 1075, 1075.5, 270, 272, 271, 272, 271, 272, 270, 271, 270, 271, 270, 2807, 2807 (232,347), Mayne Pharma 80.5, 80.5, 81,
1078, 1074, 1074 (108,782), Brickworks 1624, 1621, 1204, 1210, 1208, 1212, 1210, 1212, 1207, 1208.5, 272, 271, 272, 270, 271.5, 270, 271, 270, 271, 270, 80.5, 81, 81.5, 80.5, 81, 80.5, 81, 80.5, 81.5, 81, 81.2,
10504, 10500, 10504, 10500, 10504, 10500, 10503.7, 1210, 1211, 1208, 1210, 1208, 1210, 1208, 1211, 1208,
10508, 10502 (12,425), nyr3qut 10160, 10155, 10182.9, 1640, 1636, 1633, 1636.5, 1636, 1634, 1636, 1635, 272, 271, 273, 272, 274, 273 (1,997,689), Healthscope 81, 80.5, 81, 80.5, 81.5, 81, 81.5, 81, 81.5, 80.7, 81.5,
1637, 1635, 1637, 1634, 1636, 1631, 1634, 1627, 1629, 1209.5, 1208, 1210, 1207, 1210, 1206, 1206 (589,410), 238, 238, 241, 239.5, 240, 239, 240, 239, 239.5, 239, 81, 81.5, 81, 81.2, 81.5, 81, 81.5, 81.2, 81.5, 81.2, 81.5,
10171, 10170, 10169, 10170, 10160, 10175, 10180.9 CSL 19725, 19683, 19756, 19764, 19695, 19731,
(5,670), APA Grp stp 892, 898, 888, 891.5, 887, 888.5, 1637, 1636.5, 1631, 1633, 1637, 1632, 1635, 1632, 239.5, 239, 240, 239, 239.5, 239, 239.5, 239, 240, 81, 81.5, 81, 81.5 (3,107,323), McMillan Shakespr 1501,
1637, 1633, 1636, 1635, 1640, 1644, 1641, 1642, 19681, 19691, 19729, 19706, 19685, 19700, 19667, 239.5, 238.5, 239, 238, 239, 238.5, 239, 238.5, 239.5, 1505, 1497.5, 1486, 1502, 1495, 1503, 1500, 1504,
885, 886, 889, 886, 888, 887, 891, 889, 887, 891, 890, 19678.5, 19604, 19584, 19627, 19593.5, 19534,
893, 890, 892, 891, 889, 890, 893, 892, 895, 892, 895, 1639.5, 1640, 1637.5, 1638, 1641, 1639.5, 1643, 1642, 238.5, 239.5, 238, 239, 238, 238.5, 239.5, 239, 239.5, 1501.5, 1506, 1504, 1510, 1513, 1502, 1503.5, 1493,
1636, 1637 (94,673), BWP Tr unt 370, 370, 368.5, 369, 19556, 19531, 19537, 19604, 19613.5, 19580, 19579, 238.5, 239, 238.5, 240, 238, 239 (11,428,563), Hotel 1498, 1487, 1492, 1484, 1485, 1494, 1497, 1491, 1496,
893.5, 897.5, 895, 900, 897, 899, 898, 895, 894, 894.5, 19603, 19638, 19584, 19599, 19566, 19549, 19639,
892, 892.5, 889, 892.5, 889, 891.5, 889, 891, 889 368, 369, 368, 370, 368, 370, 369, 369.5, 372, 371.5, Prop Inv stp 312, 312, 311, 311.5, 312, 311.5, 312, 1490, 1489, 1494, 1493, 1495, 1497, 1490, 1493, 1486,
370, 370.5, 369, 370, 369.5, 369, 370, 369, 370, 369, 19613, 19660, 19647, 19692.5, 19689, 19659, 19689, 311.5, 312, 312, 311.5, 312, 311.5, 312, 311.5, 312, 1490, 1494, 1491, 1489, 1488, 1492, 1489.5, 1494,
(1,200,559), Appen 1575, 1575, 1608, 1596, 1608, 19645, 19660, 19633, 19640, 19659, 19661, 19609,
1597, 1608, 1594, 1597, 1584, 1583, 1596, 1592, 1608, 371, 370.5, 369, 369.5, 370, 369.5, 370, 369, 369.5, 311.5, 312.5, 313, 314, 312, 311, 312, 311.5, 312, 1493, 1497, 1494, 1499, 1498, 1489, 1492 (138,730),
369, 369, 370, 369.5, 370, 369.5, 370, 369.5, 370, 19647, 19578, 19578 (360,226), CSR 300, 299.5, 306, 311.5, 312, 311.5, 311.5, 312, 311.5, 312, 311.5, 312, Medibank Private 265, 266, 264, 264.5, 266.5, 266, 265,
1606, 1590, 1594, 1565.5, 1540, 1544, 1570, 1565, 302, 305, 302, 304, 302, 304, 303, 301.5, 303, 302.5,
1553, 1555, 1564, 1552, 1560, 1558.5, 1566, 1564.5, 368.5, 369, 370, 370 (519,452), BWX 153, 153, 150, 311.5, 312, 311.5, 312, 313, 313 (365,339), HT&E 164, 266.5, 266, 267, 266, 267, 266, 267, 266, 267, 265.5,
152, 151.5, 152.5, 151, 152, 154, 153, 153.5, 152, 301, 302, 298.5, 299, 301, 299.5, 301, 299.5, 301, 299, 164, 166, 164, 163, 163.5, 163.7, 163.5, 163.7, 163.5, 266, 265.5, 265, 266.5, 266, 266.5, 266, 266.5, 265.5,
1574, 1568.5, 1580, 1574.5, 1583, 1584, 1563, 1565, 301, 300, 302, 301, 302.5, 302, 303.5, 301.5, 303, 302,
1574, 1569, 1558, 1564, 1552, 1555, 1542, 1541, 1556, 154.5, 154, 154.5, 154, 156, 157, 158, 157.5, 153, 152, 163.5, 163.7, 163.5, 163.7, 163, 163.7, 163, 163.5, 163, 265, 266, 265, 266, 266.5, 266, 266.5, 266, 267, 266,
155.2, 155.5, 154.5, 155, 155.5, 157, 155.5, 157, 156, 303.5, 302, 303.5, 301.5, 303, 302, 304, 302.5, 304, 163.5, 163, 163.5, 163, 163.2, 163, 163.5, 163, 164, 267, 266, 267, 266, 267, 266, 266 (6,073,582), Megaport
1553 (963,118), ARB 1596, 1596, 1606, 1602, 1613, 303, 304, 302, 302.1 (2,924,884), CYBG cdi 348, 347.5,
1618, 1607, 1600, 1606, 1600, 1598, 1606, 1605, 1599, 155, 156, 155.5, 156.5, 157, 158, 159.2, 158, 156.5, 163.7, 163, 163.5, 163, 163.5, 163, 164, 163, 163.5, 400, 400, 401, 404, 402, 407, 401, 402, 407, 402, 400,
157 (717,987). 352, 349.5, 354, 352, 353, 351, 354, 351.5, 353, 351, 164, 163.5, 165.5, 164 (236,001), HUB24 1300, 1295, 406, 404, 402.5, 398, 400, 399, 399, 398, 397, 399,
1601.5, 1604, 1604.5, 1597.5, 1598, 1603, 1602, 1599, 352, 353, 351, 352, 349, 350, 349, 349.5, 350.5, 349.5,
1600, 1603, 1600, 1603, 1598.5, 1601, 1603.5, 1601, 1304, 1295, 1300, 1296, 1300, 1297, 1302, 1300, 1299, 397, 398, 396, 397.5, 397, 399, 398, 397, 395, 393,
350.5, 349.5, 351, 348.5, 349, 351, 349.5, 351, 350,
1607, 1614, 1612, 1617, 1616, 1609, 1611, 1613, 1612, C Cardno 95.5, 98, 97.5, 98, 99, 97, 99.5, 99, 99.5, 99, 349, 350, 349, 350.5, 349, 350.5, 350, 349, 349.5, 350,
1303, 1301, 1299.5, 1302.5, 1299, 1298, 1305, 1301,
1298, 1299, 1303, 1304, 1299, 1298, 1299.5, 1300,
396, 393, 397, 398, 393, 394.5, 393, 398, 391, 392
1605, 1609, 1606, 1608.5, 1606, 1607, 1599, 1599 99.5, 98.5, 99.5, 100, 100.5, 100, 100.5, 99, 98.5, 96, (89,549), Mesoblast 136.5, 136.5, 135.5, 135.5, 136.5,
349, 351, 349, 349 (2,337,793). 1298, 1300, 1298.5, 1299, 1302, 1297, 1303, 1300, 136, 135.5, 136, 135.5, 135.2, 134, 135, 135, 136.5,
(107,089), Ardent Leisure 146, 146, 144, 144.7, 145.5, 95, 94.7, 95, 95.5, 101 (72,742), Carsales.com 1214,
145.2, 144.5, 144.7, 144.5, 144.7, 146, 145.5, 145.7, 1208, 1217, 1210, 1221, 1219.5, 1225, 1219.5, 1224.5, 1305, 1303, 1310, 1308, 1345, 1333, 1319, 1324, 136, 135.5, 135.5, 136.5, 136, 136.5, 136.5, 136.5,
145.5, 146.5, 147, 149.5, 149, 149.5, 148.5, 148.7, 1220, 1225, 1222.5, 1218, 1219, 1221.5, 1219, 1228, D DEXUS stp 1110, 1110, 1103, 1104, 1107.5, 1106, 1317.5, 1318, 1313.5, 1314, 1301, 1308 (202,551). 135.5, 136, 135.5, 136, 135.5, 135.7, 135.5, 136.5,
148.5, 149, 147.5, 147.7, 146, 146.5, 145.5, 146.2, 144, 1227.5, 1224, 1226.5, 1221, 1219, 1226, 1229, 1228, 1109.5, 1107.5, 1111.5, 1110, 1115.5, 1115, 1112, 135.5, 134.5, 134, 135.5, 134 (261,667), Metcash 247,
145, 144.5, 145, 144.5, 144.7, 144.5, 143, 143.5, 144.5, 1234, 1236, 1231.5, 1236, 1232, 1233, 1230, 1233, 1113.5, 1113, 1111, 1111.5, 1109, 1111, 1110, 1110.5,
1110, 1112.5, 1112, 1116, 1115, 1110, 1111, 1110,
I IDP Education 1145, 1145, 1175, 1166, 1148, 1158, 247, 249, 247, 249.5, 248.5, 249.5, 250, 249.5, 250,
144, 145.5, 145.5 (414,151), Arena REIT stp 249, 248.5, 1225, 1228, 1226, 1221, 1224, 1221, 1224, 1221, 1154, 1150, 1159, 1153, 1147, 1151, 1156, 1154.5, 248.5, 250.5, 249.5, 251, 249, 250, 248, 249, 248, 249,
249, 248, 247, 248, 247, 248, 247.5, 248, 248.5, 248, 1222.5, 1227, 1228, 1225, 1226, 1229, 1228 1109.5, 1111.5, 1109.5, 1111, 1108.5, 1110.5, 1107, 1150.5, 1149.5, 1153, 1150.5, 1153, 1154, 1146.5, 247, 248, 246, 248, 247, 248, 247, 249, 247.5, 248,
249, 249.5, 250, 249.5, 250, 249, 250, 249, 250, 249, (1,058,142), Cedar Woods Prop 465, 464, 463, 465, 464, 1108.5, 1106, 1109, 1108, 1113, 1111.5, 1115, 1114, 1149, 1152, 1150, 1154, 1155, 1150, 1156.5, 1151, 247, 248, 246.5, 247.5, 249, 248, 249.5, 251.5, 250,
250, 249, 250, 249, 249.5, 250 (45,771), Aristocrat 465, 464, 465, 464, 463, 462, 464, 463, 464, 463.5, 1110.5, 1111 (2,369,101), Domain Hldgs Aus 234, 234, 1150, 1153.5, 1148, 1154, 1149.5, 1151, 1140.5, 1139, 250.5, 250, 252, 250 (2,449,516), Mirvac Grp stp 225,
Leisure 2392, 2383, 2410, 2400, 2444, 2427, 2432, 465, 464, 465, 464, 463, 464, 465, 463, 464, 465 232, 233, 232, 231.5, 230.5, 231, 230.5, 231, 229, 1148, 1145, 1149, 1143, 1142.5, 1147, 1144 (660,240), 224.5, 227, 226, 225, 226, 225, 226, 225, 227, 226,
2436.5, 2437, 2422, 2423, 2433, 2432.5, 2441, 2440.5, (32,917), Centuria Ind REIT ord unt 279, 279, 278, 278.5, 228.5, 227, 227.5, 227, 227.5, 228, 227.5, 228, 227.5, IMF Bentham 288, 288, 286, 292, 287, 288, 287.5, 287, 227, 226, 227, 226, 227, 226.5, 225.5, 226.5, 226,
2429, 2429.5, 2442, 2437, 2414, 2422, 2413, 2417, 278, 278.5, 278, 278.5, 278, 279, 278, 279, 278, 279, 228, 227.5, 228, 227.5, 228, 227.5, 228.5, 227.5, 227.5, 289.5, 290, 286, 289, 286.5, 288, 286, 286.5, 287, 286, 226.5, 226, 228, 226.5, 227, 226.5, 227.5, 226.5, 227,
2427, 2425, 2417, 2419, 2412, 2425, 2418, 2421, 2414, 278, 278.5, 278, 278.5, 278.5, 278, 279, 278, 278.5, 228, 227, 228, 227, 227.5, 228.5, 228, 227.5, 228, 287, 286.5, 287.5, 287, 287.5, 287, 287.5, 287, 287.5, 226.5, 227, 226, 227.5, 226.5, 227.5, 227, 226, 227.5,
2416, 2426.5, 2426, 2421, 2426, 2422, 2425, 2435, 279, 278, 279, 277, 278, 277.5, 278.5, 277.5, 278, 226.5, 228, 227, 227 (338,081), Domino’s Pizza 4400, 287, 287.5, 287, 287.5, 286, 287, 286, 287, 286, 287, 226.5, 225.5, 226, 225, 226 (5,779,248), Monadelphous
2433.5, 2439.5, 2432, 2437, 2427, 2428, 2439.5, 2431 278.5, 278, 278.5, 278, 278.5, 278, 279, 279 (76,871), 4423, 4398, 4415, 4370, 4394, 4364, 4371, 4356, 4365, 286, 287, 286, 287, 286, 286.5, 287, 283, 283 (86,928), Grp 1475, 1473, 1487, 1485, 1479, 1483, 1478, 1483,
(2,528,914), ARQ Grp 188.5, 188.5, 190, 189.5, 192.5, Centuria Metropol ord unt 237, 237.5, 236, 236, 237, 236, 4352, 4358, 4370, 4379, 4365, 4374, 4363, 4374, 4378, Incitec Pivot 347, 347, 353, 350, 353, 350, 352, 350, 351, 1473, 1476, 1469, 1475, 1468, 1470.5, 1481, 1474,
189, 190.5, 190, 189, 190, 190.5, 190.5, 190.5, 189, 236, 237, 236, 237, 236, 237, 236, 236, 237, 236, 237, 4359, 4362, 4375, 4367, 4383, 4374, 4391, 4387, 4375, 353, 352, 354, 352.5, 352, 355, 351.5, 353, 351.5, 352, 1467.5, 1469, 1465, 1463, 1470, 1469, 1476, 1474,
190, 189, 190, 190, 190, 189.5, 190, 189.5, 190, 190, 236, 237, 236, 236, 237, 236, 237, 236, 237, 236, 235, 4381, 4395, 4381, 4394, 4386, 4395, 4393, 4380, 4385, 353, 352, 353.5, 353, 350, 351, 353, 352.5, 353, 352, 1482, 1480, 1476, 1481, 1478, 1484, 1479, 1481, 1488,
191, 189.5, 190, 190, 190, 189, 190, 190, 189.5, 188, 235, 236, 237, 236, 236, 236.5, 236, 237, 237 4377, 4378, 4390.5, 4390, 4378, 4374, 4389, 4390, 353.5, 352.5, 353, 352, 353, 352, 353, 351.5, 352.5, 1482, 1488, 1487, 1479, 1479.5, 1487, 1482.5, 1485,
188, 187.5, 188 (210,919), Asaleo Care 91.5, 93, 91, (169,463), Challenger 905, 905, 921, 914.5, 930, 926, 4377, 4385, 4373, 4373 (77,304), Downer EDI 730, 728, 351, 352.5, 351, 351 (3,959,024), Industria REIT stp 270, 1484, 1488, 1487, 1483, 1484, 1478, 1480 (111,065),
91.5, 93.5, 92, 92.5, 91, 92, 91.5, 91, 91.5, 91, 92, 90, 932, 929.5, 931.5, 927.5, 928, 930, 928, 931, 930, 731, 729, 732.5, 730, 726, 728, 729, 730, 728, 729.5, 270, 270, 271, 270, 270, 270.5, 270.5, 270.5, 270.5, Monash IVF Grp 94.5, 94.5, 94, 94.5, 94, 94.2, 94, 94, 94,
90.5, 90, 90.5, 89.5, 90, 90.5, 91, 90, 90.5, 91, 89.5, 931.5, 927, 928, 931, 928, 930, 932, 929.5, 932.5, 729, 728, 729, 728, 729, 727.5, 729, 726.5, 727, 728, 270.5, 270.5, 271, 270.5, 270.5, 270.5, 270.5, 270.5, 94.2, 94.5, 94, 94.2, 94.2, 94.2, 94, 94.5, 94, 94.5, 94,
90.5, 90, 90.5, 90, 90.5, 89.5, 90.5, 90, 90.2, 89.5, 90.2, 931.5, 927, 929, 926, 927.5, 923, 924, 926, 926.5, 924, 726, 728, 724, 726.5, 725, 727, 726, 727.5, 726, 728, 271, 270.5, 271, 270.5, 271, 270.5, 271, 270.5, 271, 94.5, 94, 94.5, 94, 94.5, 94, 94.5, 94.2, 94.5, 94, 94.5,
89.5, 90, 89.5, 90, 89.2, 90, 89, 89 (281,679), ASX 6482, 927, 925, 922, 923, 920, 926, 925, 929, 933, 925, 926 726, 728, 726, 728, 726, 728, 726, 727, 725, 725 270, 270 (43,094), Infigen Energy stp 44.5, 44.5, 44.2, 44, 94, 94.5, 94, 94.5, 93.5, 93.5 (186,403), Money3 179.5,
6490, 6450, 6450.5, 6470.5, 6469, 6455, 6451.5, 6464, (2,082,004), lpyr3qut 10181.1, 10181, 10210, 10191 (1,128,897), DuluxGroup 675, 675, 679, 677, 681, 680, 44.2, 44.2, 44.5, 44, 44.2, 44.2, 44.2, 44.2, 45, 44.5, 179.5, 177.5, 174.5, 175.2, 177, 174.5, 177.5, 175.5,
6450, 6459, 6437, 6456.5, 6463, 6460.5, 6454, 6460, (499), nyr3qut 10515, 10501, 10515, 10519, 10517.9, 678, 681, 677, 678, 680, 681, 679, 680, 681, 679, 44.7, 45, 44.5, 45, 44.5, 45, 44.5, 45, 44.5, 45, 44.5, 175.7, 177.5, 177, 178, 177, 178, 177.5, 178.5, 178,
6448, 6432, 6440, 6424, 6423.5, 6430, 6429, 6439, 10518, 10519, 10520, 10525, 10530, 10529, 10530, 678.5, 681, 678, 677.5, 681, 680, 682, 680.5, 684, 683, 45.5, 45, 44.7, 45, 44.7, 45, 44.5, 45, 44.5, 45, 44.5 178.5, 178.5, 177.5, 178, 178.5, 178, 178, 178.5, 178,
6425, 6440, 6433, 6424, 6427, 6420.5, 6420, 6429, 10540, 10550, 10560, 10533 (6,284), Charter Hall Edu Tr 679, 680, 682, 680, 681, 678, 679, 677.5, 680, 678, (523,656), Infomedia 116, 116, 117.5, 116.5, 117.5, 117, 177.5, 178, 178.5, 176.5, 178.5, 178 (80,633), Myer
6421, 6416.5, 6423, 6421, 6415, 6416.5, 6422, 6415, unt 312, 312, 309, 308, 306, 309, 308, 310, 305, 308, 679, 678.5, 680, 679, 679.5, 678, 678 (449,172). 117, 115.5, 116, 117, 116.5, 117, 115.5, 115, 115.5, Hldgs 39.5, 39.5, 40, 39.5, 39.5, 39.2, 39.2, 39.2, 39.5,
6426.5, 6427, 6438, 6430, 6442, 6433 (237,114), Atlas 306, 307, 306, 307, 305, 307, 305, 307, 306, 307, 305, 115, 115.5, 115, 116, 115, 115.5, 116, 115, 115.5, 115, 39.2, 39.2, 39.5, 39.2, 39.5, 39.5, 39.5, 39.5, 38, 39.5,
Arteria stp 628, 628, 625, 626, 631, 629.5, 626, 627.5, 307, 305, 306, 305, 306, 305, 307, 306, 307, 305, 307, E Eclipx Grp 252, 251, 254, 253.5, 251, 250.5, 253, 252, 115.5, 115, 115.5, 116, 115.5, 116, 116, 115.5, 116.5, 39, 39.2, 39, 38.7, 39, 38.7, 38.7, 39, 38.7, 39.2, 39,
625, 627, 624, 627, 626, 628, 627, 628.5, 626, 627, 305, 307, 305, 305 (73,368), Charter Hall Grp forus 753, 254, 253, 252, 252.5, 253, 252.5, 253, 254, 251.5, 252, 115, 118, 118 (438,263), Ingenia Grp stp 290, 290, 297, 38.7, 39, 38.5, 39, 38.5 (1,672,129), MYOB Grp 337, 337,
628.5, 626, 627, 629, 627, 628.5, 626, 627, 629, 627.5, 753, 759, 758, 754.5, 755, 758.5, 757.5, 760, 758.5, 250.5, 251, 249.5, 250.5, 252, 251, 253, 252, 253, 296, 295.5, 296.5, 296, 296.5, 295.5, 296, 295, 295.5, 336, 337, 336.5, 337, 337.5, 337, 337.5, 337, 337.5,
629, 628.5, 626, 626.5, 628.5, 628, 627, 628.5, 627, 763, 761, 764, 761, 760, 762, 759, 761, 759, 760, 759, 252.5, 253, 252, 253, 252, 253, 253.5, 254, 253, 254, 295, 295.5, 295, 295.5, 294, 294.5, 293, 292, 292.5, 337, 337.5, 337, 337.5, 337, 337.5, 336.5, 337.5, 337,
628.5, 627, 630, 629, 627, 628, 627, 628 (914,122), 761, 764, 763, 761, 762, 761, 762, 761, 761.5, 760, 253, 254, 253, 254, 252, 254 (572,755), Elders 695, 699, 292, 292.5, 292, 296, 296.5, 296, 295.5, 297, 295, 337.5, 337, 337.5, 336, 337.5, 336.5, 337, 336, 337,
Auckland Intl Airport 696, 696, 694, 695, 696, 695, 695, 759, 762, 761, 762, 760.5, 761, 762, 760, 761, 758, 759 687, 694, 692, 696, 695, 690, 691, 688, 689, 686, 684, 295.5, 295, 296, 295, 296, 295.5, 295, 295.5, 295, 336, 337, 336, 337, 336, 337, 336.5, 337, 336, 337,
696, 696, 696, 697, 695, 697, 696, 697, 696, 697, 696, (805,453), Charter Hall Retail unt 454, 454, 451, 452, 450, 689, 693, 692, 689, 690.5, 688, 686, 689, 688, 690, 295.5, 294, 296, 295 (189,692), Inghams Grp 435, 430, 336, 337 (780,460), MyState 460, 460, 461, 461.5, 461,
698.5, 698, 697, 698, 701, 702, 703, 699, 698.5, 697, 452, 453.5, 451, 452.5, 451, 451.5, 453, 452.5, 453, 688, 684.5, 687, 690, 689.5, 688.5, 688, 686, 687, 686, 440, 437, 431.5, 431, 428.5, 429.5, 427, 429, 427.5, 460, 461.5, 460, 462, 460.5, 460, 460.5, 460, 460.5,
701, 705, 703, 702, 703, 702, 703, 702, 700, 700 452, 452.5, 452, 453, 451.5, 453, 452, 453.5, 456, 688, 685.5, 683, 686.5, 686, 684, 687, 686, 684, 682, 429, 427, 427.5, 427, 429, 426, 426.5, 425, 425.5, 422, 460, 460.5, 460, 460.5, 460, 461, 460, 460.5, 460, 463,
(76,667), Aurizon Hldgs 443, 444, 442.5, 443, 441, 443, 454.5, 452, 453, 451.5, 454, 453, 454, 452, 452.5, 452, 686, 684 (286,573), Emeco 251, 251, 257, 263, 262, 424, 423, 424, 423.5, 426, 425, 424, 426, 424, 426, 462.5, 461, 460, 461.5, 461, 462, 461, 462, 462, 461,
441, 442, 440, 443, 442, 443.5, 442, 443, 442, 443, 452.5, 451.5, 452.5, 452, 452, 451, 451 (409,776), 264, 263, 264.5, 263, 264, 259.5, 262, 259, 259.5, 261, 424.5, 426, 424, 426, 424, 425.5, 425, 424, 425.5, 424, 462, 460.5, 461, 460, 461, 464, 460, 461 (66,081).
441, 442, 441, 442, 441, 442, 440, 442, 441, 442, 441, Chorus 455, 455, 456, 455, 457, 456, 457, 456, 457, 258, 259, 256.5, 257.5, 256.5, 257, 256.5, 257, 256, 425.5, 424, 426, 425 (964,742), Insurance Aust Grp 725,
442, 441, 442, 441, 442, 441, 442, 441, 442, 441, 442, 456, 455, 457, 456, 458, 456, 458, 457, 456, 457, 456, 257, 255, 257, 256, 257, 256, 256.5, 256, 257, 255.5,
256.5, 256, 257, 256.5, 255.5, 256, 257, 256, 257, 255,
727, 723, 726, 722, 727, 727.5, 725, 726, 724, 723, N Nanosonics 305, 305, 301.5, 304, 301, 303.5, 302,
441, 442, 442 (2,798,342), AusNet Services 164, 164, 458, 457, 459, 462, 460, 461, 460, 465, 466, 464, 465, 725, 727, 726, 728, 725, 726, 724, 725, 726.5, 726, 302.5, 301.5, 302, 301, 302, 300, 300, 299.5, 299, 300,
163, 163.5, 164, 163, 164, 163.7, 163, 162.5, 163.5, 462, 464, 463, 462, 463, 462, 464, 462, 463, 462, 464, 255 (926,206), EML Payments 142, 142, 145.5, 142.5, 727, 726, 728, 727, 725, 727, 726, 727, 725, 726, 728, 298.5, 299, 300, 301, 300, 299, 300, 298.5, 300, 300,
163.7, 163.5, 164, 163.5, 164, 163.2, 164, 163.5, 164, 463 (234,933), Charter Hall Long W stp 436, 436, 434.5, 142, 144, 144, 143.5, 143, 143, 143.5, 144, 144.5, 145, 727, 728, 726, 728, 726, 728, 727, 728, 726, 727, 731, 299, 300, 300, 299, 300, 299, 300, 299, 300, 300, 299,
163.5, 164, 163.5, 164.5, 164.2, 165, 164.7, 165.5, 165, 433, 435, 434, 435.5, 435, 434.5, 436, 435, 437, 437, 144, 144.5, 144, 144, 144.5, 143.5, 144, 143.5, 144, 727 (2,144,280), nyr3qut 10542, 10570, 10572, 10580, 300, 299, 300 (738,839), National Aust Bank 2495, 2495,
166, 165, 165.5, 164.7, 165, 164.5, 165, 164.7, 165, 436, 437, 436, 436, 435, 435, 438, 437.5, 436.5, 437, 143.5, 144, 144.5, 143.5, 144.5, 144, 142.5, 144.5, 144, 10581, 10592 (1,664), Integrated Research 255, 257, 2500, 2494, 2502, 2503, 2492, 2494, 2489, 2491, 2485,
163.5, 165, 164, 165, 164.5, 165.2, 165 (8,508,129), 436.5, 437, 437, 437, 436, 436, 437, 436, 438, 437, 145.5, 144.5 (88,581), ERM Power 166, 166, 164.5, 165, 253, 254, 258, 256.5, 255, 254, 260, 257, 261, 257, 2486, 2481, 2495, 2493, 2499, 2497, 2490, 2492, 2486,
Aust Agricult Co 109, 109, 109.5, 109.5, 110, 109.5, 436.5, 437, 438, 436.5, 437 (233,828), Cimic Grp 4500, 164, 163, 162, 162.5, 162, 162.5, 162.5, 162, 162.7, 260.5, 259, 260, 259, 262, 263, 260, 258.5, 260, 258, 2488, 2491, 2487, 2489, 2496, 2491, 2486, 2487, 2493,
109.5, 109.2, 110, 109.5, 109.5, 110, 109.5, 109.7, 4500, 4587, 4537.5, 4514, 4521, 4504, 4514, 4494, 162, 162.5, 162, 162.5, 162, 162.5, 162, 162.5, 162, 259, 261, 259, 262, 261, 259, 261, 259, 260, 258, 260, 2491.5, 2497, 2493, 2496, 2495, 2491, 2493, 2490,
109.5, 109.5, 110, 109.5, 110, 109.5, 110, 109.5, 110, 4506, 4492, 4501.5, 4485, 4494, 4504, 4498, 4494, 162.5, 162, 163, 162.7, 163, 161.5, 162, 162.5, 162, 257, 256.5, 260, 259, 257, 258, 260, 256, 259, 256, 2489, 2493, 2489, 2493, 2489, 2493, 2491, 2496, 2491,
109.5, 110, 109.5, 110, 109.5, 110, 109.5, 109.7, 109.5, 4487, 4496, 4493, 4501, 4494, 4501, 4490, 4492, 4498, 162.5, 161, 161.5, 163, 163 (150,791), Estia Health 213, 261, 259, 265, 265 (1,190,001), InvoCare 1150, 1148, 2491 (2,780,088), lpyr3ut 10050.2, 10070, 10070.9,
109.7, 109.5, 109.7, 109.5, 109.7, 109.5, 109.7, 109.5, 4497, 4502.5, 4496, 4502, 4500, 4496, 4492, 4496.5, 216, 211, 212, 210, 211.5, 214, 212.5, 213, 212.5, 212, 1155, 1153, 1164, 1159, 1162, 1155, 1161, 1158, 1160, 10050.2, 10050.1, 10068.9, 10069, 10060, 10057,
110, 110 (109,652), Aust Pharmaceutical 145.5, 144.5, 4497, 4493, 4495.5, 4490, 4502, 4482, 4485.5, 4491, 213.5, 213, 213.5, 213.5, 213, 213.5, 213.5, 215, 214.5, 1158, 1163, 1162, 1155.5, 1153, 1157, 1156, 1148.5, 10056, 10079, 10080, 10081, 10080, 10061, 10060.1,
147, 145.5, 146.5, 145.7, 146.5, 146, 146.5, 146, 146.5, 4487, 4495, 4498, 4463, 4482, 4465, 4472 (130,795), 215.5, 215, 214, 214.5, 215, 214.5, 216, 215.5, 216.5, 1149, 1159, 1165, 1161, 1163, 1161, 1153, 1156, 1159, 10090.9, 10091, 10090.9, 10065.3 (5,454), lpyr3ut
146, 147, 146.7, 147, 146.7, 146.5, 147.5, 147, 147.5, Class 131.5, 131.5, 131.5, 131, 131.5, 131.5, 131, 217, 216.5, 215, 216, 215, 214.5, 215, 213, 214, 214 1158, 1156, 1158, 1164, 1162, 1155, 1158, 1155, 1157, 10230, 10254, 10210, 10209, 10209.1, 10253, 10254,
146.7, 147.5, 147, 148, 147.5, 147.7, 147.5, 148, 147.7, 130.5, 131, 130.5, 130, 130.5, 129.5, 130, 129, 128, (574,106). 1155, 1156, 1164, 1163, 1160, 1162, 1157, 1157 10221, 10202, 10220.9, 10221, 10201.1, 10221,
148, 147.7, 148, 147.7, 148, 148.5, 148, 148.2, 148, 128.5, 129.5, 129, 129.5, 129, 129.5, 130, 129, 130, (148,496), IOOF Hldgs 554, 551, 560, 557, 560, 558, 563, 10249, 10250, 10254, 10229, 10228.1, 10229.1,
148.5, 148, 148.5, 148.7, 148, 148.5 (761,377), Austal 128.5, 129.5, 128, 129, 128.5, 129, 128, 128 (111,073), F Fisher & Paykel Hlth 1313, 1313, 1320, 1323, 1317, 565, 562, 563, 561.5, 562.5, 560, 559.5, 561, 560, 561, 10236, 10250, 10254, 10240 (4,574), nyr3qut 10197,
211, 211, 209, 208, 210, 208, 209.5, 208, 209, 207, Clean TeQ Hldgs 47, 47, 46, 45.5, 46, 45.5, 46, 46.5, 46.2, 1316, 1320, 1324, 1318, 1319, 1321.5, 1318, 1321, 555, 552, 554, 551, 550, 555, 551, 553, 552.5, 555, 10196, 10199, 10200, 10200.1, 10220, 10223,
208, 207.5, 208, 207, 208, 207.5, 210, 208, 209, 210, 46, 46.5, 46, 45.5, 46, 47, 46.5, 46, 46.2, 45.5, 45.7, 1317, 1322, 1320, 1323, 1317, 1318, 1312, 1313, 1317, 556, 558, 557, 561, 559, 561, 559, 558, 566, 565, 567, 10200.1, 10200, 10223, 10225, 10223, 10220, 10201,
207, 209, 207.5, 209, 208, 207.5, 208, 206, 207, 208, 45.5, 45.2, 45, 45.5, 45.7, 46, 45.5, 46.5, 47, 47, 46, 1315, 1312, 1306, 1308, 1313, 1315, 1313, 1315, 1312, 565, 569, 568.5, 574, 575, 570, 571, 566, 567 10203, 10219, 10220, 10219, 10215, 10203, 10220,
207, 209, 208, 209, 207, 206, 209, 209 (520,742), 46.5, 46, 47, 47 (787,094), Cleanaway Waste 188, 188.2, 1314, 1312.5, 1314.5, 1311, 1309.5, 1313, 1309, (1,464,210), IPH 551, 551, 564, 560, 564, 561, 564, 560, 10223, 10220, 10215, 10220, 10223, 10222, 10221,
Automotive Hldgs 155, 155, 159.5, 157.5, 160.5, 161, 186, 186.7, 185.7, 187, 186, 187, 186.2, 186.5, 186, 1313.5, 1310, 1313.5, 1311 (222,156), Fletcher Bld 476, 561, 563, 562, 559, 561, 559.5, 560, 557, 560, 558, 10220, 10201.1 (14,304), nyr3qut 10546.2, 10545.2,
159, 161, 159, 159.5, 158.7, 157.7, 158.7, 158, 158.2, 186.5, 186, 186.7, 185.5, 186, 185, 185.2, 184, 185.2, 476, 481, 478, 480, 478, 480, 478, 477, 478, 479.5, 560, 558.5, 561, 560, 562, 559.5, 560, 559, 559.5, 562, 10549, 10545.2, 10545.1, 10549, 10550, 10545.1,
160.5, 160, 158.5, 159, 158.5, 157.5, 159.5, 159, 160, 184.5, 185, 184.5, 185, 184.5, 185.5, 184.5, 185.5, 185, 478, 479, 478, 479, 478, 479, 478, 479, 477, 479, 477, 561.5, 562, 559, 561, 561.5, 563, 561.5, 560, 561, 560, 10549, 10550, 10559, 10552, 10560, 10552.2, 10560,
159.5, 159.5, 157.5, 158, 159, 157.5, 157.7, 158.2, 186.5, 185.5, 185, 185.2, 185.5, 185.2, 186, 185.7, 185, 478, 477, 478.5, 477, 478.5, 477, 478, 477, 478, 477, 561, 560, 561.5, 562, 560, 561 (220,303), IRESS 1136, 10556, 10555, 10574, 10555, 10554.2, 10574, 10555,
Tables 13
COURSE OF SALES cont’d

10579, 10575, 10555, 10560, 10582, 10555, 10576
(9,867), nym3qut 10279.9, 10280, 10279, 10280,
444.5, 441, 443, 442.5, 439, 441, 440, 437.5, 438.5,
436, 437, 433, 433.5, 431, 433.5, 431, 431.5, 435, 433,
433, 431, 431.5, 433, 432, 433.5, 434, 432, 433, 432,
433, 432, 433, 435, 433, 434, 433, 436, 434, 435, 434,
2693, 2714, 2700, 2701, 2690, 2692.5, 2687, 2690,
2687, 2685, 2701, 2694, 2697.5, 2692.5, 2690.5, 2697,
S Sandfire Res 716, 716, 721, 720.5, 709, 711, 695, 696,
700, 696, 694, 699, 696, 706, 703, 699, 698, 701, 702,
10278.9, 10279, 10280, 10261, 10260, 10279, 10280, 437.5, 436, 434, 436, 440, 439, 437, 439, 437, 441, 435 (3,260,452), TPG Telecom 686, 686, 708, 701, 707, 2692, 2694, 2686, 2688.5, 2693, 2692, 2686.5, 2691, 695.5, 700, 697, 699, 696.5, 699, 697, 701, 698, 698.5,
10282, 10286, 10287.9, 10299, 10300, 10295, 10270, 438, 442, 440.5, 443, 443.5, 442, 445, 442, 442.5, 715, 714, 722, 717, 726.5, 732, 723, 724, 732, 729, 2687, 2688.5, 2699, 2686, 2686 (562,850), Cooper 704, 703, 708, 703.5, 708, 705, 709, 710, 707, 708,
10272, 10271, 10266 (2,261), Natl Storage REIT stp 173, 440.5, 443.5, 442.5, 447.5, 446 (4,391,365), ResMed Inc 724, 720, 719, 726.5, 724.5, 721, 719.5, 721.5, 720, Energy 44, 44, 45, 46, 45.5, 44.5, 45, 45, 45, 45, 45.5, 702, 702 (807,180), Santos 615, 615, 617, 615, 617.5,
173, 174.5, 174, 172.7, 173, 172.5, 172.7, 173, 172.7, cdi 1640, 1639, 1642, 1637, 1642, 1644, 1640, 1638, 719.5, 721, 720, 722.5, 719, 720, 723, 720.5, 723, 45.5, 46, 46, 46, 45.5, 46, 45.7, 46, 46, 46, 46, 45.5, 46, 616, 619, 616, 618, 616, 618, 619, 616, 617.5, 616,
173.5, 173, 172.7, 173, 172.7, 173, 172.7, 173, 172.5, 1643, 1641, 1639.5, 1639, 1644, 1642.5, 1641, 1641.5, 720.5, 723.5, 722, 724, 722, 724, 723, 726, 723, 727, 45.5, 46, 45.5, 46, 45.5, 46, 45.7, 46, 45.5, 45.5 617, 615, 616, 610.5, 610, 613, 611, 612.5, 611, 612.5,
172.7, 173, 172.5, 173, 172.5, 173, 172.2, 172.5, 172.2, 1639, 1641, 1639, 1643, 1640, 1641, 1640, 1643, 1639, 728, 720, 720 (2,866,529), Trade Me Grp 597, 597, 595, (3,204,091). 611.5, 613, 613.5, 611, 612.5, 611.5, 614.5, 614, 615,
172, 172.2, 172, 172.5, 172.7, 172, 172.5, 172, 172.5, 1640, 1638, 1639, 1638, 1639, 1635, 1633.5, 1637, 596, 596.5, 595, 596, 594, 595, 596, 595.5, 595, 596, 613, 615, 613, 614, 612, 613.5, 611, 612.5, 611, 612.5,
172, 172.7, 172.5, 172, 172.5, 171.5, 171.5
(1,204,108), Navigator Global 326, 326, 320, 322.5, 318,
1635, 1638, 1637.5, 1635, 1634, 1637.5, 1637, 1634,
1635, 1639, 1638, 1640, 1639, 1633, 1633 (829,330),
595, 595.5, 595, 595.5, 594, 595, 594, 594.5, 595, 594,
594.5, 594, 593, 594.5, 595, 594.5, 595, 594, 595, 593,
D Dacian Gold 237, 238, 235, 237, 231, 232.5, 231, 235, 610, 610 (3,168,005), Saracen Min 288, 294, 285, 286.5,
236, 234, 235, 236, 237.5, 236.5, 238, 236.5, 237, 236, 281, 285, 283, 284, 285, 282.5, 283.5, 281.5, 278,
321, 323.5, 324, 318, 320.5, 315, 318.5, 314.5, 317, Ridley 139, 139, 143, 144.5, 143.5, 142.5, 143, 144, 594, 593, 594, 593, 594, 592, 592 (517,107), Transurban 237, 237, 237, 236, 237, 237, 236.5, 238, 237, 236.5, 279.5, 277, 278.5, 287.5, 287, 293, 289.5, 292, 289,
316, 317, 314.5, 315.5, 311, 310, 311.5, 311, 313, 312, 144.5, 144, 143, 144, 144, 144, 144.5, 144.2, 143.5, Grp stp 1193, 1193, 1188, 1186, 1190, 1188, 1183, 237, 235, 234, 236.5, 235, 236, 231.5, 233, 231, 232 290, 289, 290, 288, 289, 291.5, 290, 292, 290, 291,
313, 312, 313, 312, 314, 313, 314, 313, 315, 312, 144, 143.5, 143.5, 144, 143.5, 144, 143.5, 144.5, 144, 1182, 1185, 1182, 1184.5, 1184, 1187.5, 1187, 1189, (430,353). 289, 290, 288, 289, 292, 292.5, 291.5, 292.5, 290.5,
313.5, 312, 314, 313.5, 318, 315, 319, 317 (266,628), 138.5, 142.7, 143.5, 143.2, 142.5, 143, 142.5, 144, 144 1188, 1189.5, 1188.5, 1186, 1187, 1189, 1190, 1187.5, 291, 293, 295, 294 (5,962,363), Senex Energy 34.5, 34.5,
Navitas 566, 566, 565, 564, 567, 567.5, 565, 566, 563.5,
564, 563, 564, 563, 564, 563.5, 564, 562, 564, 562.5,
(250,559), Rural Funds Grp stp 222, 222, 220, 222, 222,
220, 221, 221, 221, 221, 220, 221, 220, 221, 220.5,
1188, 1190.5, 1188.5, 1192, 1190.5, 1192, 1191,
1193.5, 1192.5, 1191, 1193, 1190, 1189.5, 1191.5,
E Evolution Min 385, 385, 381, 380, 383, 382, 384, 383, 34, 33.5, 34, 33.7, 34, 33.5, 34, 33.7, 34, 33.7, 34, 33.7,
384.5, 383.5, 382, 385.5, 385, 383, 385, 383, 386, 385, 34, 33.2, 33.5, 33, 33.5, 33.2, 33.5, 33, 33.5, 33.2, 33.5,
562, 562.5, 561, 562, 561, 562, 561, 562.5, 561, 563, 221, 220.5, 221, 222, 221, 222, 221, 222, 221, 222, 1190, 1192, 1190, 1192, 1190, 1189, 1191, 1190, 1189, 388, 385, 387, 384, 385, 384, 385, 383, 384, 385, 384, 33.2, 33.7, 33.7, 34, 33.7, 34, 33.7, 34, 34, 34.5, 34.5
562, 561, 561.5, 562, 561.5, 562, 561, 561.5, 561, 221, 222, 221, 222, 221, 222, 221, 222, 222 (106,373). 1190.5, 1189 (2,564,881), Treasury Wine 1556, 1556, 387, 385, 386, 385, 386, 383, 384.5, 382, 383, 381, (2,305,178), Sims Metal Mgmt 960, 984, 940, 954, 922,
561.5, 561, 562, 561, 562, 561.5, 560, 561 (601,362), 1538, 1517, 1541, 1535, 1550, 1546, 1533.5, 1541, 382, 380, 382, 381, 382, 381 (4,859,066). 923, 938, 930, 945, 942, 930.5, 935, 931, 940, 931.5,
Nearmap 198, 199, 197.5, 198.5, 196, 196.5, 194.5, S SCA Prop Grp stp 253, 253, 256, 254, 255, 254, 255, 1538.5, 1539.5, 1547, 1543, 1546.5, 1545.5, 1550, 938, 935, 928, 932, 925, 930, 927.5, 905, 917, 915,
196, 194, 194.5, 193, 194.5, 192.5, 192, 193.5, 192.5,
192.2, 189, 190.5, 189.5, 190.7, 190.5, 191.7, 191.5,
254, 257, 256, 257, 255, 256, 255, 255.5, 254.5, 255,
255.5, 255, 256, 255.5, 256.5, 255, 256, 254.5, 255.5,
1548.5, 1538, 1543, 1536.5, 1537, 1544.5, 1546.5,
1543, 1543.5, 1554, 1549.5, 1545, 1548, 1548.5, 1544,
F FAR 6.1, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 906.5, 910, 897, 899, 907, 902, 897, 903, 895, 902,
6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 900, 911, 907, 918, 916, 923, 914, 915, 924, 919
192, 191, 191.2, 192.5, 192, 191.5, 192, 191, 191.5, 255, 254.5, 255, 254, 255, 254, 254.5, 254, 254.5, 254, 1543, 1545.5, 1544.5, 1542.5, 1543, 1546, 1544.5, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.3, 6.2, 6.1, 6.2, 6.3, (7,252,447), Soul Pattinson WH 2625, 2623, 2633, 2622,
190.5, 192, 191.7, 191, 191.5, 192.2, 192.5, 191.5, 193, 254.5, 254, 255, 254 (1,833,740), Scentre Grp stp 405, 1546.5, 1543.5, 1555, 1547.5, 1555, 1552, 1561, 1550, 6.2, 6.3, 6.2, 6.3, 6.2 (6,936,275), Fortescue Metals Grp 2635, 2626, 2637, 2630, 2636, 2639, 2626, 2620, 2625,
191, 191.5, 194.7, 193 (1,273,788), Netwealth Grp 807, 404, 406, 405, 406, 405, 406, 405, 408, 406, 409, 410, 1550 (2,141,904). 470, 468.5, 471, 470, 469.5, 473, 471, 473, 471, 473, 2618, 2621, 2616, 2620, 2614, 2617.5, 2603, 2607,
807, 804, 807, 804, 805, 803, 804, 795, 802, 796, 801, 407.5, 409, 408, 409, 407.5, 408, 407, 408, 407, 408, 471, 471.5, 473, 472, 473.5, 472.5, 474, 473, 473.5, 2615, 2612, 2593, 2592, 2602.5, 2597, 2605.5, 2609,
798, 800, 796, 797, 798.5, 800, 796, 800, 796, 800, 407, 408, 410, 408, 409, 408, 408.5, 409, 408, 408.5, U Unibail Rodamco Wfld cdi 1190, 1190, 1193, 1190, 476, 475, 473, 472, 474, 471, 471.5, 469, 472, 470, 2605, 2606.5, 2612.5, 2609, 2612.5, 2611.5, 2622,
795, 799, 795, 800, 796, 799, 794, 799, 795, 798, 793, 407.5, 409, 408.5, 407, 408, 407.5, 408, 406, 406.5, 1193, 1191, 1193.5, 1193, 1190.5, 1190, 1193, 1190, 471, 474, 472.5, 476, 474.5, 476, 474, 476, 474.5, 476, 2621, 2616, 2619, 2610, 2613, 2621, 2618, 2635, 2638,
795, 798, 795, 799, 797, 800, 799, 797, 799, 793, 797, 405, 406, 404.5, 405 (8,068,993), SEALINK Travel Grp 1191, 1190, 1192, 1191.5, 1187, 1189, 1187, 1187.5, 477, 475.5, 476.5, 470, 470 (15,369,366). 2632, 2634, 2645, 2637 (186,375), South32 346, 346,
794, 793, 800, 797 (134,553), News Corp b voting 1769, 416, 413, 417, 416, 410, 415.5, 413, 414, 414, 413, 1191, 1187, 1189, 1192, 1190, 1191, 1188, 1190, 1188, 343, 344.5, 341, 342, 340, 341.5, 343, 341.5, 342, 341,
1768, 1774, 1769, 1756, 1771, 1767, 1771, 1767, 1770, 414, 415, 413, 413, 414, 413, 412, 412.5, 414, 412, 1189, 1187, 1189, 1187, 1189, 1187, 1188, 1186, 1188, G Galaxy Res 228, 226, 230, 227, 229, 228, 229.5, 229, 342, 340, 341, 339, 340, 338, 339, 337, 340, 339, 340,
1774, 1781, 1784, 1786, 1783, 1788, 1779, 1781, 1777, 413, 412, 408, 408, 410, 409, 409, 413, 413 (59,779), 1189, 1186, 1189, 1184, 1184 (597,239). 227, 229, 228, 230, 228, 229, 227, 229, 227, 228, 339, 340.5, 340, 338, 339, 338, 340, 339, 340, 338.5,
1782, 1777, 1774, 1780, 1773, 1774, 1778, 1779, 1776, Seek 1740, 1739, 1745.5, 1743, 1753, 1749, 1753, 226.5, 227, 226, 227, 226.5, 227, 226, 227, 226, 227, 340, 338, 339.5, 338.5, 339, 340, 339, 341, 339, 346,
1779, 1774, 1777, 1774, 1775, 1777, 1775, 1778, 1779, 1751.5, 1745, 1744.5, 1757, 1755.5, 1764.5, 1763.5, V Vicinity Centres stp 263, 263.5, 262.5, 261, 263, 262, 225.5, 224, 225, 224, 226.5, 226, 227, 226, 227, 226, 346 (10,146,570), St Barbara 470, 472, 461, 459, 465.5,
1773, 1776, 1772, 1774, 1769, 1769 (54,825), , NEXTDC 1752.5, 1754, 1747, 1750, 1757, 1762, 1754.5, 1758, 262.5, 262, 262.5, 262, 266, 264, 265, 263.5, 264.5, 226.5, 228, 227.5, 226, 225, 227.5, 227 (1,863,698), 463, 460, 464, 460, 459, 464, 462, 463, 457, 459.5,
670, 668, 679, 676, 668, 672, 669, 670, 673, 669.5, 1757, 1769, 1764, 1756, 1757, 1765, 1760, 1768, 1765, 263.5, 264.5, 263, 264, 262.5, 263.5, 262, 262.5, 264, Gold Road Res 69.5, 69.5, 68.5, 69, 69.5, 68.5, 69.5, 69, 459, 464, 461, 465, 463, 461, 462, 460, 463, 461, 460,
669, 671, 668.5, 671, 669, 671, 667, 667.5, 663, 668, 1774.5, 1771, 1760, 1759.5, 1764, 1763.5, 1769, 1764, 263.5, 263, 263.5, 263, 264, 263, 264, 263.5, 262.5, 69.5, 69.5, 69.5, 70, 69.5, 69, 69.5, 68.5, 69, 69, 69, 463, 462, 462.5, 462, 464.5, 465.5, 462.5, 464, 463,
665, 666, 669, 667, 663.5, 666, 668, 671, 670, 668, 1764.5, 1773, 1767, 1775, 1766, 1768, 1762, 1762 263.5, 262.5, 263.5, 262.5, 263, 262, 263, 262, 263, 68.7, 68.5, 68.7, 68.5, 68.7, 68.5, 68.7, 68.5, 68, 69, 465.5, 465, 463.5, 464, 463, 464, 463, 467.5, 467, 465,
670, 667, 669.5, 666.5, 670, 666.5, 667, 670, 668, 670, (1,250,092), Select Harvests 635, 635, 641, 640, 636, 262 (8,630,315), Villa World 180.5, 180, 181, 180, 181, 68.5, 69, 68.5, 69, 68.5, 69, 68.5, 69, 68, 68.5 466 (2,690,073), Sundance Energy 44.5, 44.5, 44.2, 44.5,
668, 670.5, 668, 668 (1,182,432), NIB Hldgs 525, 523, 638, 635, 635.5, 624, 626, 621, 627, 619, 620.5, 624, 180.5, 181, 181, 182, 181, 183, 182, 184.5, 184.2, (1,361,938). 46, 45.2, 45.7, 46, 45.5, 46, 45.2, 45.5, 45.2, 45.5, 45.2,
528, 524, 528, 526, 532, 531, 535, 536, 532.5, 531.5, 627, 626, 628, 626, 629, 628, 631, 630.5, 635, 628, 183.5, 183.2, 184, 183.2, 184, 183.7, 184, 184, 183.5, 45.5, 45.2, 45.5, 45.2, 46, 45.5, 46.5, 46.2, 47, 46.5, 47,
534, 532, 531.5, 533, 531, 531.5, 532, 531.5, 529, 526, 184, 184, 184, 183.5, 184, 184, 183.2, 184 (107,089),
527, 528, 527.5, 526, 526.5, 524, 525, 526, 525, 526.5,
632, 620.5, 617, 625, 633, 628, 630, 628, 630.5, 631,
629, 630, 625, 625.5, 622, 623, 625.5, 625, 628, 625, Village Roadshow 300, 301, 299, 300, 301, 295.5, 298, I Iluka Res 787, 792, 780, 783, 775, 782, 777, 780, 775, 46.2, 46.5, 47, 46.7, 46.7, 47, 46.5, 46.5, 46.5, 46.5,
46.2, 46.5, 46, 46.5 (3,503,077), Syrah Res 199, 197,
525.5, 526.5, 526, 528, 527.5, 525, 526, 525, 527, 526, 295.5, 297, 295, 297, 297, 295, 297, 299, 297, 300, 776, 769, 773, 769, 771, 767, 770, 765.5, 768.5, 764.5,
626 (72,614), Servcorp 312, 312, 311, 312, 309, 312, 757.5, 756.5, 762, 761, 758, 761, 755, 759, 755, 757, 201, 198, 199.5, 197, 199.5, 198, 199, 196, 197, 195,
528, 526, 528, 526, 526 (591,828), Nick Scali 495, 505, 310, 310, 308, 309, 305, 307, 306, 309, 306, 307, 307, 298, 299.5, 299, 301.5, 301, 300, 301.5, 300.5, 302, 196, 195.5, 192.5, 193, 191.5, 193, 192.5, 193.5, 193,
504, 503, 504, 505, 503, 502, 501, 502, 500, 498, 497, 301.5, 302, 301.5, 302, 300.5, 300, 301, 295, 298, 300, 759, 758, 755.5, 757, 762, 759.5, 760, 758, 757.5, 763,
307, 306, 305, 305, 307, 307, 306, 305, 305, 305, 303, 759, 761, 764, 765, 761, 764, 760, 761 (1,305,945), 192.2, 193, 192, 192.5, 193.5, 194.5, 194, 193.5, 194,
500, 501, 499, 501, 502, 503, 502, 503, 504, 503, 502, 305, 303, 306, 304, 302, 304, 306, 306 (56,359), Service 299, 302, 298, 301, 300, 298, 299, 295, 295 (498,749), 192.7, 193, 192.7, 193, 192.7, 193, 192.2, 193, 192.7,
503, 502, 503, 502, 503, 502.5, 503, 502.5, 503, 502.5, Virtus Health 428, 428, 432, 431, 433, 430.5, 437, 434, Imdex 104, 105, 106, 107, 107.5, 111.5, 110.5, 112,
Stream 190, 190, 189.5, 189, 189.5, 188, 189, 188.5, 111, 110, 109, 108.5, 108, 107.5, 107, 106.5, 106.2, 193, 192.7, 193, 192.5, 193.5, 193 (1,304,334).
502, 501, 502, 501, 502, 501.5, 502, 501.5, 502, 501.5, 187.5, 188, 188.5, 187.5, 189.5, 187.5, 187, 189, 187.5, 439, 438, 436, 433, 438, 437, 436, 436.5, 436, 436,
502, 501.5, 501, 502 (23,361), Nine Entertainment 163.5, 106.5, 106, 106.5, 106.7, 107, 106.5, 107, 107.5
163.5, 161, 162, 161.5, 162, 160, 161, 160.5, 161.5,
188, 187, 188, 188, 188.5, 188.2, 189.5, 188.7, 190.5,
190, 189.5, 188.7, 190, 189, 189.2, 189, 188.5, 189,
436.5, 436, 436.5, 436, 436.5, 436, 436, 435, 435.5,
435, 435.5, 435, 435.5, 435, 435.5, 433, 436, 434.5, (86,175), Independence Grp 406, 406, 410.5, 407.5, 410, W Western Areas 223, 223, 225, 223, 225, 224, 223.5,
161.2, 161.7, 162, 161.5, 162, 161, 160, 160.5, 161, 412, 415, 414, 412, 414, 413, 414.5, 412.5, 414, 411.5, 225.5, 226, 223.5, 222, 221.5, 223, 222.5, 223, 222,
188.5, 187, 188, 187.5, 188.2, 187.2, 188.5, 187.5, 188 433, 434, 435.5, 436, 434, 435.5, 433, 433 (114,116), 220.5, 222, 220.5, 222, 220.5, 222, 221.5, 223, 222.5,
160, 160.2, 161.2, 160.5, 161, 160.5, 161, 160.5, 161.5, Viva Energy Grp 185, 184.5, 186, 183, 183.2, 185.5, 183, 414, 411.5, 412, 409.5, 409, 412, 411, 409, 411, 410,
(893,786), Seven Grp 1589, 1588, 1598, 1600, 1591, 412, 414, 413.5, 414.5, 413, 415, 413, 414.5, 414, 415, 223, 222.5, 223, 222.5, 223, 224, 223, 224, 223, 224,
161, 161.5, 161.2, 160.7, 161.2, 160, 160.5, 160.7, 161, 1593, 1599, 1598, 1592, 1596.5, 1594, 1597, 1594, 184, 185, 185.5, 184, 184.5, 185.5, 183.2, 183.5, 181.5,
160.2, 161, 160.2, 161.2, 161 (4,760,718), NRW Hldgs 414.5, 415, 413.5, 415, 417.5, 417, 412, 413 223.5, 224, 222.5, 223, 224, 222, 222 (1,188,063),
1597, 1595.5, 1597.5, 1594, 1597, 1596, 1586, 1589, 182, 181, 182, 181.5, 182, 183, 182.5, 183, 182.7, Westgold Res 95, 95, 94, 94.5, 94, 94.5, 93, 94, 92.5, 94,
175, 174, 178.7, 177, 174, 175.2, 175.5, 175, 177, 175, 181.5, 182, 183, 182.7, 184, 183.5, 184.5, 184, 184.5, (1,371,177), ioneer 17.5, 18, 17.5, 18, 17.5, 18, 18.5, 18,
1595, 1591, 1595.5, 1596, 1593.5, 1595.5, 1591, 1594, 18.5, 18, 18.5, 18, 18.5, 18, 18.5, 18, 17.5, 18, 18.5, 18, 92.5, 91.5, 92.5, 92, 92.5, 92, 92.5, 92, 92.5, 92, 92.7,
176.7, 176.5, 177.2, 176.5, 177.2, 177.5, 175.5, 176.5, 1592, 1595, 1591, 1592, 1594, 1593, 1588, 1591, 1590, 184, 184.5, 184.7, 183, 183.5, 182.7, 183.5, 182.5,
175, 175.5, 177, 175.5, 177, 175.5, 176.5, 176.7, 175.5, 18.5, 18, 18.5, 19, 18.5, 18, 17.5, 18.5, 18, 18.5, 18, 92.5, 92, 92.5, 92, 93, 92.5, 93, 92.5, 92.7, 92, 92.7, 92,
1588, 1590, 1588, 1591, 1587, 1590.5, 1587, 1588 182.5 (1,387,586), Viva Energy Reit stp 221, 221, 222, 92.2, 93, 92.7, 92.2, 93, 92.2, 92.5 (416,039), ,
177.5, 176, 177.5, 176, 178, 176.5, 177, 178.5, 179.5, 221, 222, 221, 222, 221, 222, 221, 223, 221.5, 223, 18.5, 18, 18.5, 18 (960,455).
(272,881), Seven West Media 55.5, 55.7, 54.7, 54.5, 55, Whitehaven Coal 480, 474, 481, 479, 483, 479.5, 481.5,
178.7, 180, 180.5, 178.7, 179.5, 176, 178.5, 176.5, 177 222, 223, 222.5, 222, 221.5, 223, 221.5, 222.5, 222,
(485,555), Nufarm 647, 647, 649, 644.5, 645, 641, 644,
54.7, 55.2, 54.5, 54.7, 54.5, 55.2, 54.5, 55, 54.5, 55,
54.5, 54.7, 54.2, 54.5, 54.7, 54.5, 54.7, 55, 54.5, 55, 223, 223.5, 222, 223, 222, 223, 222, 223, 221.5, 222, J Jupiter Mines 25, 24.5, 24.7, 24.5, 24 (1,363,864). 481, 484, 479.5, 480, 477, 478, 479.5, 478, 479.5, 479,
474, 478, 477.5, 475, 476, 475, 478, 475.5, 477, 476,
640, 642, 637.5, 638.5, 641.5, 640.5, 644, 643, 641, 54.5, 55, 54.5, 55, 54.2, 54.7, 54.2, 54.5, 54, 54.7, 54, 221.5, 222, 221.5, 222, 221.5, 223, 222, 221.5, 222,
644, 643, 639, 638, 644, 642, 645, 645.5, 643, 640, 54.7, 54.5 (2,388,224), SG Fleet Grp 287, 287, 290, 289, 221, 222 (712,370), Vocus Grp 317, 316, 320, 318, 320, K Karoon Energy 89.5, 89.5, 90, 89, 88.2, 89, 88.7, 88.5, 478, 476, 478, 476.5, 480, 479, 484, 481, 478, 478.5,
476, 479, 477, 478, 476.5, 478, 475, 475 (4,454,025),
643.5, 642, 645, 642, 645, 643.5, 646, 645, 643, 643.5, 287, 289, 287, 289, 285, 287, 290, 289, 291, 289, 289, 319, 322, 321, 322.5, 322, 322.5, 325, 323.5, 324.5, 89, 88.5, 89, 88.5, 88, 88.2, 88, 88.7, 88.7, 88, 88.2, 88,
646, 645.5, 643, 645, 643, 646, 644, 646, 645.5, 643, 88.2, 88, 88.2, 88, 88.2, 88, 88.2, 88, 88, 88, 88, 88.2, Woodside Pet 3415, 3425.5, 3406, 3416, 3409, 3417,
288, 286, 288, 290, 289, 290, 291, 290, 291, 292, 291, 323, 324, 323, 324, 322.5, 323, 323.5, 323, 324, 323.5, 3414, 3406, 3412, 3420, 3417, 3409, 3413, 3412.5,
645 (652,267). 287, 289, 291, 292, 294, 293, 286, 291, 290, 292, 289, 326, 325.5, 324, 325.5, 324, 326, 325, 323, 325, 323.5, 88, 88.2, 88, 88.7, 88.5, 89, 89 (553,142), Kidman Res
123, 123, 118, 121, 120.5, 119.5, 120.5, 120, 120.5, 3410, 3413, 3402, 3391, 3396, 3388, 3390, 3382, 3385,
292 (75,024), Sigma Health 60, 60, 59.7, 59.5, 60, 59.5, 324, 322.5, 323, 322, 322.5, 322, 321, 323, 322.5, 3379, 3386, 3388, 3381.5, 3381, 3388, 3386, 3395.5,
O OFX Grp 166.2, 166.2, 166.5, 167, 168, 168, 167.5, 60, 60, 60, 60, 59.5, 60, 59.5, 59.7, 59.5, 59.7, 59, 59.5, 320.5, 321 (2,011,338). 120, 120.5, 120, 120.5, 118, 118.5, 118, 119, 117.2,
117, 117.5, 119, 118.5, 119, 118, 119.5, 119, 118.5, 3394.5, 3400, 3396.5, 3404.5, 3403, 3394, 3399, 3395,
168, 168.5, 168, 167, 168, 168.5, 168, 168.5, 168, 168, 60, 59.7, 60, 59.7, 59, 59.2, 59.5, 59.2, 59.5, 59.2, 59, 3400, 3401.5, 3396.5, 3394, 3415, 3415 (1,194,346),
168.5, 168, 168.5, 168, 168.5, 168, 168, 168.5, 167.5, 59.2, 59, 58.5, 59, 58.5, 58.7, 58.5, 58.7, 58.5, 59, 58.5, W Wagners Hld Co 305, 305, 303, 304, 303, 300, 302, 119, 118.5, 119, 118, 118.2, 117.7, 117.5, 118, 117.5,
118.5, 117.5, 118.2, 118, 118.5, 118, 118.5, 117.5, WorleyParsons 1390, 1395, 1385, 1390, 1408, 1391,
168.2, 168, 168.5, 167.7, 166.5, 168, 166.5 (93,434), 58.5 (1,369,524), SkyCity Entertain 342, 342, 345, 343, 303, 302, 303, 302, 303, 302, 303, 300, 301, 302, 301, 1404, 1403, 1395, 1397, 1390, 1393, 1387, 1391, 1384,
oOh! Media 370, 370, 368, 364.5, 368, 365.5, 367, 369, 345, 343, 345, 344, 344.5, 343, 343.5, 342, 343.5, 343, 302, 298, 305, 303, 298, 302, 301, 302, 302, 302, 302, 118.5, 118, 117.5, 118 (1,435,482).
1385, 1381, 1385, 1372, 1377, 1368, 1374, 1368, 1370,
368, 365, 367, 365.5, 368, 367, 365.5, 367, 365.5, 343.5, 342, 343, 342, 342.5, 343, 342.5, 343, 342, 303, 302, 303, 302, 302, 303, 302, 302, 302, 301, 302,
364.5, 365, 367, 366, 365, 367, 365, 366, 367, 366.5, 342.5, 343, 342.5, 343, 342, 344, 342.5, 341.5, 342, 298, 298 (62,234), Webjet 1236, 1243, 1235, 1220, L Lynas 160.5, 160.5, 163, 161.2, 164, 163.5, 165.5, 1365.5, 1368, 1376, 1378, 1369.5, 1373, 1379, 1376,
1380, 1376, 1384, 1386, 1380, 1382.5, 1375, 1380,
367, 366, 367, 366.5, 367, 365.5, 366, 367, 366, 367, 341, 342, 341.5, 342, 341.5, 342, 343, 341, 343, 342, 1231, 1219, 1222, 1218, 1212, 1209, 1215, 1213, 1218, 165, 164, 163, 162.2, 164, 163.5, 162, 162.5, 161.2,
161, 162.2, 162, 161, 161.5, 160.7, 161.5, 159.7, 159, 1374, 1377, 1372, 1374, 1377, 1372, 1377, 1373, 1373
366, 367, 364, 365 (476,130), Orica 1750, 1751.5, 1747, 341.5, 342, 341, 341 (284,867), Smartgrp 980, 980, 990, 1206, 1209, 1205, 1211, 1214, 1213, 1215.5, 1215, (1,069,262).
1746, 1750, 1746, 1748.5, 1750, 1746, 1750.5, 1746, 989, 979, 980, 986, 988, 982, 983, 986, 982, 984, 981, 1218, 1219, 1213.5, 1215, 1218, 1217, 1219, 1218.5, 159.5, 158.7, 158.5, 159.5, 159, 160, 159.2, 159.7,
1748, 1751, 1750.5, 1748, 1750, 1747, 1750, 1748, 985, 982, 985, 979, 973, 976, 973.5, 977, 973, 971, 1214, 1216, 1213, 1217, 1212, 1213.5, 1210, 1208, 159.2, 160.2, 160.5, 159.5, 160.7, 159.5, 159, 160,
1750.5, 1748.5, 1750, 1748, 1750.5, 1748, 1749, 1745,
1749, 1746, 1747, 1749, 1747, 1749, 1748, 1749.5,
975, 974, 977, 976, 974, 977, 973, 974, 977, 975, 982,
980, 981, 983, 984, 981, 980, 984, 981, 984, 982
1212.5, 1212, 1209.5, 1213, 1208, 1211, 1204, 1204
(379,823), Webster 154, 153, 152, 152.5, 152.7, 153,
159.5, 160, 159.7, 158.7, 159, 159.5, 159.5
(4,159,153).
INTEREST RATES
1748, 1750, 1751, 1747, 1749.5, 1750, 1748, 1751, (374,502), Sonic Healthcare 2276, 2279, 2265, 2261, 152.2, 152.5, 152, 151.5, 151, 151.5, 151.2, 151.5, 152, AGL Energy hym3qut 10162, 10161, 10165, 10194.9,
1749, 1750, 1747, 1747 (338,232), Orora 323, 323, 326, 2272, 2271, 2260, 2265, 2258, 2259, 2266.5, 2265, 151.5, 151, 151.2, 151.5, 151, 151.2, 151.5, 151, 150, M MACA 99.5, 100, 99.5, 99.2, 99.5, 99.2, 99.5, 99.2, 10165, 10161, 10165, 10194.9, 10166, 10165.1,
324.5, 327, 326, 325, 327, 325, 326, 325, 326, 325, 2271, 2269, 2263, 2264, 2270, 2269.5, 2261, 2264, 150.5, 150, 150.2, 150.5, 150.7, 151, 154, 150 99.5, 100, 99.5, 100, 99, 99.2, 99.5, 99.2, 99, 98.5, 98, 10190, 10189.9, 10170 (2,727), Aust Unity sfym3wu
326, 325, 326, 324, 325.5, 324, 327, 325, 326.5, 325, 2261.5, 2266, 2267, 2264, 2266, 2270, 2268, 2261, (172,289), Wesfarmers 3266, 3266, 3255, 3259, 3280, 97.7, 97.5, 97, 97.2, 97.5, 97, 97.5, 97.2, 97.5, 98, 97.5, 10290, 10275, 10266, 10260, 10290 (1,069), Clime
324, 324.5, 326, 325.5, 325, 324, 326, 325, 326, 325, 2262, 2265, 2262, 2266, 2262, 2265, 2262, 2269, 2265, 3282, 3273, 3266, 3280, 3272, 3283, 3278, 3286, 3282, 97.2, 97.5, 98, 97.7, 98, 97.5, 98, 98.5, 99, 98, 98.2, 98, Capital covm3wu 98.5, 99 (59,787), Crown Resorts
326, 325, 325.5, 326, 324.5, 325, 326, 325, 326 2269, 2263, 2262, 2266.5, 2264, 2268, 2266, 2271, 3286, 3287, 3279, 3285, 3279, 3282.5, 3277, 3280, 98.5, 98.2, 98, 98.2, 98, 98.2, 98 (256,633), Metals X hym3qut 10330, 10350, 10375, 10351, 10350, 10356,
(1,119,098). 2272, 2266, 2267 (540,430), Spark Infrastructure forus 3273.5, 3277.5, 3273, 3274, 3282, 3278, 3265, 3267, 45.5, 46, 45, 46, 45.2, 45.2, 45, 45.2, 45.2, 45.2, 45.2, 10374 (817), CVC coym3wu 10150.1 (3), IAG Finance (NZ)
234, 234, 232, 235, 234, 233.5, 234.5, 234, 235, 234, 3273, 3267.5, 3272, 3270, 3276, 3273, 3278, 3276.5, 45, 45.2, 45.2, 45.2, 45, 45.2, 44.5, 45, 44.5, 45, 44.5, coyr3qu 10256.3, 10280, 10290, 10285, 10290,
P Pact Grp Hldgs 372, 372, 382, 375, 378, 375, 379, 378, 234.5, 234, 234.5, 235, 234, 234.5, 234, 234.5, 234, 3271, 3276, 3273, 3276, 3275, 3278, 3276, 3281, 3280, 45.2, 45, 45.2, 45.5, 45, 45.2, 44.5, 45, 44.5, 45, 44.5,
44.5 (1,419,216), Mineral Resources 1610, 1594, 1618,
10285.1, 10289.9, 10290, 10295, 10299, 10300,
10290, 10300, 10291, 10290, 10295, 10290, 10285,
381, 382.5, 382, 384, 382.5, 384, 381.5, 382.5, 379, 235, 234.5, 235.5, 236, 235, 236, 238, 236.5, 236, 237, 3273, 3273 (1,257,658), Westpac Banking 2631, 2632,
380, 375, 378, 377.5, 379, 378.5, 380.5, 379.5, 383, 236, 237, 236.5, 235.5, 235, 237, 235, 236, 235, 236, 2625, 2620, 2628, 2620, 2621, 2615, 2617, 2611, 2615, 1600, 1610, 1609, 1603, 1605, 1601, 1604, 1602, 1603, 10261.3, 10257 (5,533), IMF Bentham fym3wet 10200
382, 386.5, 386, 384.5, 387, 383.5, 383, 387, 385, 386, 235 (3,453,598), Spark New Zealand 383, 383, 382, 383, 2609.5, 2610, 2621, 2619, 2625, 2622.5, 2615.5, 2615, 1610, 1609, 1604, 1608, 1610.5, 1607.5, 1612, 1609.5, (72), Macq Bank hyr3qu 8455, 8440, 8455, 8440, 8435,
383, 385, 383, 385, 381, 383.5, 386, 384, 388, 387 382, 381, 383, 382, 380, 381, 382, 381.5, 381.5, 381, 2621, 2620, 2627, 2626, 2622, 2627, 2624, 2618, 2619, 1599, 1604, 1603, 1598, 1603, 1599, 1603, 1597, 1600, 8455, 8470, 8460 (1,523), Mercantile Invest bvm6qu
(1,026,621), Pendal Grp 775, 775, 785, 781, 787, 791, 381.5, 380, 381, 380, 381, 380, 381, 380, 381, 381, 2623, 2621, 2627, 2623, 2627, 2626, 2623, 2626, 2623, 1604, 1600, 1603, 1602, 1607, 1604, 1600, 1600.5, 10235, 10220, 10200, 10175, 10165 (922), National Aust
789, 785, 788, 786, 788, 786, 788.5, 786, 790, 787, 380, 379, 379.5, 380.5, 380, 380.5, 380, 381, 379, 2622, 2626, 2622, 2626, 2622, 2625, 2624, 2631, 2620, 1598, 1600, 1597.5, 1600, 1597, 1598, 1601, 1602, Bank hyr3qu 8329.7, 8330, 8325, 8321, 8320, 8312,
784.5, 786, 783, 785.5, 785, 781, 783, 781.5, 783, 784, 380.5, 379, 380, 378.5, 380, 379, 380 (692,067), 2620 (2,690,438), nyr3qut 10062, 10051.2, 10051.4, 1599, 1602, 1602 (552,509). 8320, 8320.1, 8320, 8320.1, 8331, 8350, 8360, 8362,
781.5, 782.5, 783, 781, 780, 784, 782, 784, 782, 784, SpeedCast Intl 300, 300, 302, 300, 304, 306, 302, 303.5, 10051.5, 10052.1, 10052, 10052.1, 10052, 10053, 8345, 8351, 8350, 8362 (10,755), Nufarm Finance (Nz)
783, 785, 783, 784, 782.5, 784, 782, 782 (545,890), 301, 300, 301, 298.5, 299, 301.5, 301, 300.5, 301.5, 10052, 10051 (3,002), nyr3qut 9990, 9981, 9980, 9990, N NEW Century Res 70, 71, 67, 70, 69, 69.5, 67, 69.5, 68, coyr6qu 8550, 8545, 8550 (3,746), Peet sbvm6wu 10500,
10481, 10451 (153), Qube Hldgs hym3qu 10780, 10810,
Perpetual 3338, 3359, 3333, 3398, 3384, 3370, 3378, 297.5, 300, 299, 300.5, 299, 301, 299, 300.5, 300, 298, 9980, 9988, 9994, 9989, 9988, 9987, 9995, 10000, 69, 68, 68.2, 67, 68.5, 67.5, 68.5, 67.5, 68.2, 68, 68.2,
3375, 3367, 3366, 3370, 3367, 3372, 3367, 3368, 297.5, 300, 299, 300.5, 299.5, 301, 300, 299, 300, 298, 10005, 10010 (2,895), nyr3qut 10391, 10370, 10363, 67, 68, 68.5, 67.5, 69, 68, 69, 68.5, 69, 68.5, 69.5, 68, 10795, 10786, 10785, 10780, 10775, 10800, 10815
3319.5, 3326, 3306, 3308, 3298, 3301, 3264, 3272, 299, 298, 300, 299, 297, 298, 295, 296 (1,486,015), 10355, 10360, 10368, 10380, 10390, 10380, 10377, 70, 68, 69, 68, 69, 68.5, 67.5, 68, 66.5, 67, 68, 66.5, (1,377), Tatts Grp fym3wu 10115 (100), Villa World
3292, 3288, 3279, 3280, 3285, 3284, 3290, 3281, 3295, Starpharma 116, 116, 115, 116, 117, 115, 116, 115.5, 10380, 10385, 10382, 10385, 10390, 10399, 10391 68.5, 66.5 (1,914,180), New Hope Corp 380, 380, 384, sfym3wu 10460, 10440 (89).
3292, 3304, 3302, 3317, 3311, 3320, 3315, 3328, 3322, 116, 116.5, 116, 115.5, 115.7, 114.5, 114.7, 114.5, 114, (4,823), nyr3qut 10566, 10570, 10566, 10565, 10573, 383, 380, 382, 380, 381, 379, 381, 380, 382, 380, 381,
3327, 3330, 3319.5, 3328, 3315, 3315 (133,043),
Pinnacle Invest 488, 488, 502, 498, 510, 509, 505, 505.5,
114.2, 113, 112.5, 113, 112.2, 112.7, 114.5, 113, 114,
113.5, 114, 114.5, 115, 114.5, 115, 115, 116, 116.2,
10574.8, 10575, 10565, 10575, 10577, 10575.3,
10577, 10575.3, 10577, 10582, 10583, 10577 (7,173),
380, 381, 379, 380, 379, 382, 381, 380, 381, 379, 380,
379, 381, 380, 381, 380, 381, 380, 381, 380, 381,
WARRANTS
516, 512, 517, 515.5, 519, 517, 521, 520, 509, 514, 115, 114, 114.5 (270,713), Steadfast Grp 271, 272, 269, nyr3qut 9750, 9759, 9760, 9742, 9758, 9750, 9759, 380.5, 379, 381, 380, 381, 380, 381, 380 (441,420), Afterpay Touch imini 895, 883 (6,888), imini 740, 697, 699,
510, 512, 508, 510, 511.5, 510, 511, 509.5, 512, 511, 270, 272.5, 271, 272.5, 272, 270, 271, 270, 271, 270, 9758, 9759, 9760, 9759, 9760, 9758, 9760, 9758, 9750, Newcrest Min 2326, 2310, 2329, 2323, 2336, 2327, 608 (11,299), mini l 771, 796, 793, 785, 794, 808, 795,
515, 514, 516, 512, 514, 511, 512, 521, 513, 514, 517, 271, 269, 269.5, 270, 268.5, 269, 267, 268.5, 267.5, 9742.1, 9742, 9741, 9740, 9742, 9758, 9757, 9758, 2337, 2328, 2329.5, 2325, 2332, 2327, 2328, 2318, 800, 689, 692, 700, 705, 708, 710, 685 (16,000), AGL
516, 514.5, 514, 521, 509, 516, 511, 508, 510 268, 268.5, 269, 267.5, 267, 268, 266, 267, 266, 267, 9760, 9750, 9758, 9775, 9772, 9762 (7,783), nyr3qut 2320, 2328, 2325, 2339, 2333, 2341, 2336, 2331, 2333, Energy ctwnv19rw 559 (500), imini 540, 552 (3,000), mini
(487,445), Platinum Asset 478, 477, 481, 478, 482, 480, 266, 266.5, 265.5, 267, 266, 267, 266, 266 (1,596,821), 10078, 10088, 10080, 10071, 10080, 10078, 10072, 2322, 2328, 2321, 2318, 2325, 2323, 2330, 2327, 2319, s 413, 414, 416, 417, 416, 414 (10,000), Altium mini l
485, 482, 485, 483, 478, 479.5, 475.5, 476, 479, 476, Sthn Cross Media 100, 100, 101, 100.5, 101, 100, 101, 10078, 10082 (4,380), Wisetech Global 1975, 1970, 2321, 2315, 2317, 2322, 2319, 2321, 2314, 2312, 1143 (500), mini l 821 (500), Alumina ubs iw 14 (5,000),
479, 474, 474.5, 470, 471.5, 470, 470.5, 469, 471, 469, 100.5, 101.5, 100.5, 101.2, 100.5, 101.2, 101, 101.2, 1989, 1990, 1979, 1982, 1995, 1992, 2007, 2003, 1982, 2320.5, 2317, 2321, 2320, 2325, 2320, 2326, 2326 imini 84 (10,000), imini 65.5 (24,000), mini l 57.5
471, 469, 470, 468, 470, 469, 472, 471, 473, 471, 474, 101, 101.2, 101, 101.2, 100.5, 101, 100.5, 100.7, 100.5, 1980, 1994, 2006, 1992, 1995, 1980, 1984, 1962, 1943, (2,619,773), Northern Star 937, 938, 925, 920, 929, (20,000), AMP imini 64.5 (10,000), imini 85 (11,700), mini
471, 472, 473, 472, 473.5, 473, 470, 470 (755,941), 100.7, 100.5, 100.7, 100.5, 100.7, 100.5, 100.7, 100.5, 1949, 1968, 1963, 1957, 1956, 1971, 1965, 1955, 1962, 926.5, 923, 927.5, 924, 923, 927, 926, 928, 928.5, 922, l 42.5 (1,250), ANZ Banking Grp mini s 1031 (50), gslminis
Polynovo 61, 60.5, 61, 60.5, 60.2, 60.5, 61, 60.5, 60.7, 100.7, 100.5, 100.7, 100.5, 100.7, 100, 100.5, 99.5, 1978, 1975, 1985, 1977, 1987, 1981, 1967, 1969, 1975, 926, 925, 934, 931, 936.5, 931, 933, 934, 928, 931, 331, 334, 336 (8,000), gslminis 113 (12,000), mini s 542
60.5, 60.7, 60.5, 60.7, 60.5, 60.7, 61, 60.5, 61, 60.5, 61, 100, 99, 99.5 (2,113,798), Stockland stp 372, 373, 371, 1973, 1963, 1971, 1962, 1967, 1955, 1964, 1978, 1970 928, 929, 926, 928, 930, 933, 931.5, 927, 928, 925, (4,000), ctw pw 51, 49 (26,500), Aristocrat Leisure
60.5, 60.7, 61, 61.5 (263,812), Praemium 73.5, 73.5, 73, 372, 370, 372, 371, 372, 371, 374, 373, 374, 372, 373, (457,539), Woolworths Grp 2998, 2999, 2986.5, 2988.5, 928, 925, 926.5, 924, 925.5, 922, 923, 927, 925, 927, ctwnv19rw 447 (1,500), imini 1095, 1094, 1127 (3,600),
73.2, 72.5, 73.2, 72.5, 73.2, 73, 73.5, 72.5, 73.2, 73.5, 372, 374, 373, 372, 373, 372, 373, 375, 374, 372, 373, 3000, 2996, 3000.5, 2998.5, 2993, 2996, 2998, 2996, 926 (2,101,800). mini l 557 (1,000), mini l 585, 582, 624, 625, 614 (5,925),
73, 73.5, 73, 73.5, 73, 73.5, 73, 73.5, 73, 73.5, 73, 73.5, 372.5, 374, 373, 374, 373, 374, 373, 374, 373, 374, 2998, 2994, 2993, 2997, 2993, 2997, 2995.5, 2992, mini s 315, 320, 325, 335, 325 (3,500), ASX mini s 1460
73, 73.5, 73, 73.5, 73.2, 73.5, 73.7, 73.5, 73.7, 73.5, 372, 372.5, 371, 371.5, 370, 371 (3,149,565), Suncorp 2996, 2995, 2986.5, 2987, 2993, 2990, 2985, 2987,
2994, 2992, 2989, 2990, 2995, 2988, 2987, 2993, 2988,
O OceanaGold Corp cdi 476, 476, 465, 467, 464, 462, (700), Beach Energy mini s 108 (700), Bellamys Aust mini
73.7, 73, 73.5, 73.2, 72.5, 73, 73.5, 72.5, 72.5 Grp 1304, 1306, 1296, 1302, 1298, 1303, 1301, 1299, 466, 469, 467, 472, 469, 471, 469, 471, 469, 470, 479, l 230, 236, 237, 238, 230 (14,885), mini l 415 (240),
(1,084,782), Premier Invest 1470, 1460, 1472, 1468, 1301, 1299, 1301, 1300, 1301, 1301.5, 1299, 1302, 2992, 2987, 2992.5, 2992, 2987, 2998, 2997.5, 2990, 472, 479, 475, 476, 479, 478, 476, 476.5, 473, 475, Bendigo&Adelaide Bk imini 505 (500), BHP Grp imini 925
1480, 1476, 1470, 1474, 1467, 1468, 1461, 1462.5, 1298, 1302, 1301, 1303.5, 1304, 1300, 1301, 1308, 2990 (1,031,608), WPP AuNZ 53, 54, 53.7, 54, 54.5, 54, 473, 475, 474, 474.5, 472, 479, 476, 475, 476, 474, (1,000), mini l 420, 422, 418, 410, 413, 416 (14,000),
1467, 1470, 1465, 1467, 1470, 1468, 1461, 1464, 1458, 1307, 1300, 1302.5, 1305, 1303, 1305, 1303, 1304.5, 53.5, 54, 53.5, 54, 53.5, 54, 53.5, 54, 54.5, 54, 53.7, 54, 476, 474, 473, 476, 474.5, 472, 473 (325,383), Oil gslminil 287 (6,000), ctwjn19pw 92, 95.5 (20,000),
1457, 1463, 1458, 1460, 1468, 1467, 1464, 1477, 1479, 1302.5, 1305, 1304, 1304.5, 1310.5, 1311, 1308, 1309, 54.5, 53.5, 54, 54.2, 54.5, 54, 53.5, 54.5 (111,451). Search 775, 777, 774.5, 775, 776.5, 775, 776.5, 775, Blackmores mini l 3710 (1,000), BlueScope Steel
1473, 1477, 1469.5, 1468.5, 1472, 1471, 1468, 1466, 1311, 1305, 1305 (1,880,000), lpyr3qut 10194, 10180, 772, 774, 775.5, 775, 773.5, 775, 774.5, 776, 777, 775, ctwmy19rw 152, 153, 154 (8,700), mini l 343, 338, 319
1471, 1470, 1466.5, 1468.5, 1473, 1470, 1467.5, 1469, 10194, 10180, 10192, 10193, 10195, 10196, 10197, X Xero 4235, 4230, 4269, 4241, 4280, 4258, 4274, 774, 776, 774.5, 774, 776, 775.5, 774, 775, 774, 774.5, (4,800), Breville Grp mini l 163 (1,687), Carsales.com mini
1464, 1464 (119,159), Pro Medicus 1381, 1383, 1379, 10198, 10199, 10200, 10199, 10200, 10210, 10211, 4281, 4265, 4274, 4260, 4259, 4271, 4275, 4258, 776, 778, 778.5, 780, 778.5, 779, 780, 778.5, 777, l 261, 263 (1,200), Challenger mini l 188 (4,000), Cimic Grp
1380, 1365, 1374, 1362, 1350, 1351, 1341, 1304.5, 10212, 10211 (2,303), nyr3qut 10386, 10364, 10363, 4261.5, 4237, 4248, 4231, 4236, 4219, 4214, 4247, 779.5, 780, 779, 781, 779, 780 (2,231,699), OM Hldgs mini l 800, 802 (1,000), Cochlear mini s 3535, 3536, 3534,
1319, 1310, 1294, 1295, 1280, 1281, 1248, 1265, 1296, 10385.8, 10386, 10363 (1,856), nyr3qut 10152, 10151, 4250, 4237, 4241, 4255, 4243, 4229, 4246, 4238, 4235, 135, 132.5, 134.5, 133.7, 134, 134.5, 134, 133.5, 134, 3535, 3537 (1,000), Comex Silver Futures mini l 22
1295, 1307, 1302, 1307, 1292, 1300, 1307, 1319, 10150, 10160 (1,425), Super Retail Grp 679, 676, 688, 4241, 4244, 4229, 4231, 4225, 4228, 4220, 4224, 4233, 133.5, 134, 133.5, 134, 134.5, 134, 135, 134, 135, 134, (10,000), C’wlth Bank of Aust ctwnv19rw 2037 (100), imini
1309.5, 1310.5, 1304, 1273, 1289, 1284, 1286, 1273, 684, 691, 693, 690, 693, 690, 692, 696, 695, 699, 700, 4231, 4225, 4231, 4226, 4224, 4230.5, 4232, 4224, 134.5, 134, 133.5, 133.7, 133, 134, 133, 133.7, 134, 1456, 1460, 1465 (1,200), imini 1971 (100), imini 1473,
1278, 1282, 1284, 1277, 1293, 1262, 1286 (174,628), 698, 699, 695, 696, 689, 690, 692.5, 689.5, 693, 692, 4224 (168,319). 133.5, 132.5 (119,145), Origin Energy 730, 724, 731, 729, 1455, 1439, 1424, 1428 (30,606), mini l 978 (500), mini
Propertylink Grp forus 116, 116, 115.5, 115.5, 115.5, 690.5, 690, 692.5, 692, 689, 691, 692, 691, 694, 692.5, 725, 725.5, 730, 731, 726.5, 728, 724, 727, 724, 725, s 1035 (1,000), gslminil 284, 250, 255, 254 (2,000),
115.5, 116, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7,
115.5, 115.7, 115.5, 115.7, 115.5, 115.5, 115.7, 115.5,
693, 691.5, 693, 691, 691.5, 693, 692.5, 695, 691.5,
694, 690, 690 (526,165), Superloop 150, 150, 148, 147,
MINING & OIL 727, 724, 726, 725, 727.5, 726, 722, 724, 721, 724.5,
724, 721, 723, 721.5, 721, 724, 722.5, 725, 724, 727,
gslminil 600, 614 (3,332), gslminis 279 (400), gslminis
548 (400), ctw cw 59 (20,000), ctwjn19pw 99, 105
115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 147.5, 146, 147, 148, 148, 148, 147, 147.5, 147, 147.5, 724, 726, 724, 726, 726.5, 724.5, 726, 724, 725.5, 724, (20,000), Computershare mini l 174 (1,000), Costa Grp mini
115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5,
115.7, 115.5, 116, 116 (1,651,660).
148, 147, 147.5, 146.5, 146.5, 147, 147, 146, 147,
146.5, 146.5, 146.5, 147, 146.5, 146, 147, 146 (78,628),
A Altura Min 16.5, 16, 16.5, 17, 16.5, 16.7, 16.5, 16, 724 (3,036,501), Orocobre 343, 341, 344, 338, 343, 344, l 280 (3,000), Crown Resorts imini 300 (2,000), imini 457
16.5, 16, 16.5, 16, 16.5, 16, 16.5, 16.2, 16.5, 17, 16.7, 349, 345, 348, 346, 348, 346.5, 348, 347.5, 345, 347, (140), mini l 190, 191, 188, 189 (24,500), mini l 214
Sydney Airport stp 641, 641, 643, 642, 638, 641, 638, 16.5 (1,427,896), Alumina 244, 245, 242, 243, 240, 345.5, 347, 343, 344, 341, 338, 342, 340, 339, 342, (3,000), Crude Oil (Nymex) fut mini l 225 (12,000), CSL imini
Q Qantas Airways 615, 615, 618, 616.5, 618, 615.5, 617, 639.5, 637.5, 638.5, 637, 638, 641, 639, 643, 642, 644, 240.5, 242, 241, 242.5, 241, 242, 240.5, 242, 240, 241, 340, 342, 339, 339.5, 343, 342, 341.5, 342, 341, 343, 7106, 7058, 7054 (2,500), mini l 3825, 3901 (189), mini
613.5, 615, 612, 614, 613, 614, 612, 613, 612, 608.5, 643, 642, 643, 642, 644, 643, 644.5, 643, 645, 644, 240, 241, 240, 241, 240, 241.5, 241, 240, 241, 239, 340.5, 342, 343, 340.5, 340, 341.5, 340, 341.5, 340.5, l 8365 (10), Currency Warrant AUS/USD mini s 735 (3,000),
609, 613, 612, 614, 610, 610.5, 607.5, 608, 609, 608, 642, 644, 643, 644.5, 643, 644, 643.5, 642, 643, 644.5, 240, 238, 240, 238, 239, 238, 237.5, 239, 238, 239, 346, 342 (713,172), OZ Min 938, 938, 944, 946, 941, DEXUS mini s 612 (110), Estia Health mini s 93.5, 93, 89
610, 609.5, 612, 611, 615, 611, 612, 608.5, 610, 607.5, 644, 643, 644, 642.5, 643, 642.5, 643, 642.5, 643, 642, 238, 239, 238, 239, 237, 237 (6,597,242), Aurelia Metals 942.5, 939.5, 945, 944, 939, 942, 937, 939.5, 936, 937, (9,000), Evolution Min mini l 135 (45,000), FlexiGroup mini
607, 610, 609, 610, 611, 608, 608 (3,114,122), QBE 642.2 (7,180,989). 79, 79.2, 78.5, 78.7, 79.5, 79, 79, 78.7, 79, 78.5, 79, 932.5, 935, 930, 931, 928, 928.5, 934, 936, 935, 937, l 24.5, 28, 31.5, 32, 31.5 (46,000), Flight Centre Travel
Insurance Grp 1115, 1122, 1109.5, 1108, 1113, 1111, 78.5, 79, 78.7, 79, 78.7, 78.5, 79.2, 79, 79.2, 80, 79.2, 937.5, 940, 941, 937.5, 940, 937, 937.5, 940, 942, 939, imini 1018, 1017 (300), Fortescue Metals Grp ctwmy19rw
1114.5, 1114, 1109, 1112, 1105.5, 1104, 1108, 1111, T Tabcorp Hldgs 466, 465.5, 470, 468.5, 473, 471, 473.5, 80, 79.5, 80.5, 82.5, 82, 81.5, 82, 82.5, 82, 81.5, 82.2, 941, 944, 942.5, 944, 940.5, 942.5, 944, 941, 942, 937,
937 (1,147,324).
136.5 (3,000), ubs iw 204, 206 (12,000), imini 206, 207,
1108, 1109, 1104, 1108, 1107.5, 1109, 1106, 1110, 472.5, 469, 471, 469, 470, 472, 469, 469.5, 471.5, 471, 81.7, 82, 81, 81.2, 81, 80.5, 81, 80.5, 80.7, 80, 80.5 211 (20,000), mini l 200 (3,000), Hang Seng IDX Futures
1108.5, 1104, 1108, 1106, 1104.5, 1107, 1108, 1105, 469, 469.5, 471.5, 470, 473, 471, 473, 470.5, 472, 473, (2,799,906), Ausdrill 136, 136, 141, 137, 139.5, 137, mini l 845 (1,000), Healius mini l 72.5 (5,000), Iluka Res
1107, 1105, 1107, 1105, 1107.5, 1108, 1106, 1108, 472, 473, 472, 473, 472, 473, 472, 473, 472, 473, 472, 138.5, 139.5, 137.5, 137, 135.7, 136, 135, 136.5, 136, P Perseus Min 39, 39, 38.5, 38.2, 39, 38.5, 39, 38.5, 39, mini s 428 (150), Independence Grp mini l 167 (1,000), mini
1105, 1109, 1106, 1110, 1104, 1104 (2,337,525), Qube 473, 472, 473, 472, 473, 470, 471 (3,335,121), Tassal 135, 135.5, 134.5, 136, 135, 135.5, 135, 135.5, 136.5, 38.7, 39, 38.7, 39, 38.5, 39, 39.2, 39.5, 39.2, 39.5, 39.2, s 243 (500), Integrated Research imini 150.5, 152.5,
Hldgs 263, 263, 266, 265, 267, 266.5, 265, 265.5, 266.5, Grp 450, 449, 451, 449.5, 451, 450, 449, 451, 450.5, 136.2, 136.7, 136.2, 137, 136, 136.5, 135.7, 136.5, 135, 39.5, 39.2, 39.5, 39, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 154.5, 155.5, 157.5 (9,000), IOOF Hldgs mini l 192.5
265.5, 266.5, 266, 265, 265.5, 266.5, 265.5, 266, 267, 450, 451, 449.5, 451, 450.5, 451, 449.5, 451, 449, 450, 136.2, 135, 135.2, 136, 135.5, 137, 137.5, 135.7, 135, 39.5, 39, 39.5, 39, 39.5, 39, 39.5, 39, 39.5, 39, 39.5, 39 (10,550), Lynas mini l 48.5 (4,000), Macq Grp imini 3310
267.5, 266, 267, 266, 268, 267, 268, 267, 268, 267, 451, 449.5, 450.5, 450, 451, 450, 451.5, 449.5, 451.5, 137, 136 (3,511,884). (3,371,067), Pilbara Min 72, 72, 72.5, 72, 71.7, 72, 71, (600), imini 6105, 6121 (2,000), mini l 4110 (250), mini l
269.5, 270, 268, 268.5, 269.5, 269, 268, 268.5, 269, 451, 452.5, 452, 453, 451.5, 453, 451.5, 453, 452, 451, 72, 71.5, 72, 71.5, 72, 71, 71.5, 71.2, 72, 71.2, 72, 71.5, 3027 (100), gslminil 893, 896, 900 (600), gslminis 670,
268, 269, 268.5, 269, 268, 269, 268.5, 269, 268, 269 452.5, 451, 452, 451, 452, 452 (452,291), Technology B Beach Energy 175, 175.5, 172, 174, 172.2, 173.5, 72, 71.7, 71.2, 71, 71.5, 71.2, 70.5, 70, 70.5, 69.7, 70, 695, 756 (1,500), mini s 2995 (340), ctw cw 94 (5,000),
(2,324,186). One 672, 672, 681, 675, 685, 684.5, 679, 680, 683, 172.2, 172.5, 173.5, 172.5, 173.5, 173, 173.5, 171.7, 70.5, 70, 69.7, 70.2, 70, 70.5, 70, 70.7, 70.5 Mayne Pharma mini l 27 (16,000), mini l 27 (14,814),
683.5, 679, 681, 676.5, 675.5, 678.5, 678, 674.5, 676, 172.7, 172, 172.5, 169.5, 170.5, 167.2, 167.5, 169.5, (4,640,029). Metcash mini s 135 (500), Nasdaq 100 E-MINI mini s 739,
R Ramsay Health Care 5794, 5790, 5831, 5817, 5838, 673, 677, 668, 676, 674, 676, 673.5, 674.5, 672, 673.5, 168.5, 169.5, 169.2, 170.5, 170.2, 171, 170.5, 171, 743, 757 (5,000), National Aust Bank mini l 474, 473, 472,
5830, 5839, 5841.5, 5814, 5824, 5811, 5821, 5807, 670, 669.5, 674, 670.5, 674, 673, 669.5, 670, 665, 668, 170.7, 171.5, 172, 171, 171.2, 170.5, 171, 170, 171, R Regis Res 479, 479, 472, 470, 476, 472, 474.5, 473, 470, 472, 473, 474, 473, 474, 475, 474, 475, 476, 475,
5813.5, 5798, 5802, 5786.5, 5791, 5806, 5800, 5791, 661, 665, 670.5, 669, 666.5, 666, 670, 667, 673.5, 670 170, 170.5, 170, 170 (8,592,236), BHP Grp 3325, 3325, 476, 473, 475.5, 474, 476.5, 476, 473, 474.5, 473.5, 477, 475, 474, 472, 478, 477, 476, 477, 478, 477, 475,
5782, 5801, 5802, 5794, 5814, 5810, 5800, 5802, 5813, (1,350,534), Telstra Corp 292, 292.5, 291, 293, 292, 294, 3340, 3325, 3340, 3333, 3340, 3337, 3333, 3337, 3332, 479.5, 477, 481, 477, 479.5, 478.5, 476, 477, 475.5, 476, 477, 476, 475, 474, 473, 475, 474, 475, 474, 473,
5807, 5813, 5810, 5820, 5828, 5811, 5820, 5830, 5835, 293, 293.5, 292.5, 293, 294, 293, 294, 293, 293.5, 293, 3335, 3331, 3334, 3327, 3332, 3328, 3326, 3332, 3331, 477, 475, 476, 478.5, 478, 478.5, 477, 478, 476.5, 472 (200,000), mini l 328, 327, 328, 327, 328, 327, 328,
5823, 5825, 5813, 5821, 5820, 5809, 5822, 5807, 5807 292, 293, 292, 292.5, 293.5, 293, 293.5, 292.5, 293.5, 3321, 3330, 3328, 3330, 3328.5, 3333, 3334, 3329, 477.5, 477, 479, 478, 479, 478, 479, 478, 479 327 (50,000), gslminil 112.5, 109 (9,000), mini l 1150
(157,393), kpyr6qt 10450, 10434, 10440, 10450, 10500, 292, 292.5, 293.5, 292, 293.5, 293, 294, 293.5, 293, 3331, 3327, 3328, 3323, 3326, 3334, 3332, 3329, 3331, (1,416,301), Resolute Min 114, 114.5, 113, 112.5, 114, (60), ubs iw 976 (349), Navitas mini l 214 (4,000), Newcrest
10451, 10500 (1,015), REA Grp 7800, 7800, 7737, 7740, 294, 293, 294, 293, 294, 293, 294, 292, 293 3326, 3329, 3327, 3330, 3326, 3330, 3328, 3330.5, 113.2, 113.5, 114, 113.5, 114.2, 114, 113, 112, 112.5, Min mini l 577 (3,000), mini l 377, 380 (1,700), mini l 455
7796, 7787, 7815, 7792, 7813, 7815, 7795, 7807, 7792, (9,030,681), The A2 Milk Company 1177, 1177, 1189, 3332, 3320, 3325 (8,036,600), BlueScope Steel 1250, 113, 112.5, 113.2, 113, 113.7, 114.2, 113, 113.5, 113, (500), mini s 369, 361 (2,500), NIB Hldgs mini l 155.5
7794, 7812, 7808.5, 7823, 7818, 7844, 7840, 7814, 1187, 1180.5, 1184, 1180, 1183, 1175, 1179, 1173, 1259, 1230, 1235, 1222, 1223, 1238, 1236.5, 1228, 113.5, 113, 113.5, 113, 113.7, 113, 113.7, 113.5, 113, (315), Northern Star mini l 404 (300), mini s 254, 251, 260,
7815, 7827, 7817, 7825, 7789, 7795, 7774, 7785, 7770, 1170, 1177, 1178, 1173, 1175, 1179, 1178, 1175.5, 1231, 1222.5, 1231, 1225, 1224, 1228, 1227, 1231.5, 113.7, 113.5, 113.2, 113, 113.7, 113.2, 113.7, 113.5, 261 (6,600), Nufarm mini l 246 (300), Oil Search mini l 151
7765, 7775, 7773, 7758, 7765, 7753, 7758, 7743, 7746, 1176.5, 1173, 1178, 1174.5, 1175, 1179, 1176, 1183, 1228.5, 1225, 1225.5, 1216, 1218, 1231, 1229, 1224, 113.7, 114.5, 113.5, 114 (3,773,340), Rio Tinto 8101, (5,000), OZ Min mini l 300, 290 (5,100), mini l 230
7761, 7757, 7746, 7752, 7763, 7753, 7758.5, 7737, 1182, 1179, 1181, 1180, 1184.5, 1184, 1188.5, 1184, 1230, 1224.5, 1228.5, 1226, 1221, 1227, 1224.5, 1229, 8128, 8052, 8055, 8100, 8087, 8067, 8070, 8083, 8062, (12,000), mini l 257, 258, 261 (4,200), Perpetual mini l 720
7737 (110,627), Regis Healthcare 275, 275, 278, 275, 1187, 1180, 1182, 1185, 1183, 1178.5, 1180, 1174, 1226.5, 1229, 1225, 1229, 1222, 1227, 1223.5, 1228, 8063, 8076, 8074, 8064, 8069, 8057, 8050, 8062, (600), Premier Invest mini l 213 (141), QBE Insurance Grp
277, 275, 278, 276, 272, 274, 273, 272, 275, 272, 274, 1173, 1177, 1176, 1171, 1175 (2,370,441), The Star 1224, 1223, 1230, 1228 (2,064,403). 8057.5, 8040, 8041, 8052, 8049, 8001, 8004, 8030, wbc iw 432 (985), Regis Res mini l 162.5, 167.5 (2,700),
272, 274, 273, 274, 272, 273, 271, 273, 272, 271, 273, Entertain 430, 429, 431, 430.5, 432.5, 431.5, 433, 8025, 8016, 8018, 8029.5, 8022, 8037, 8031, 8041, Reliance Worldwide mini l 100, 106.5 (22,000), Resolute
272, 274, 271, 272, 270, 272, 271, 272, 270, 271, 270, 433.5, 432, 433, 432, 434, 432.5, 434.5, 433, 435, C CaltexAust 2648, 2646, 2668, 2658, 2673, 2668, 8042, 8035, 8037, 8047, 8040, 8051, 8040.5, 8047, Min mini l 38 (1,000), Rio Tinto mini l 1103, 1071 (1,800),
272, 271 (176,043), Reliance Worldwide 446, 449, 443, 435.5, 432.5, 433, 434, 433.5, 435.5, 432, 433.5, 432, 2676, 2668, 2685, 2686, 2676, 2677, 2691, 2689, 2698, 8066, 8070, 8057, 8061, 8045, 8051 (887,787). gslminil 726, 736, 735, 711, 710 (3,200), gslminis 799
14
Tables
COURSE OF SALES cont’d

(700), gslminis 281, 274 (5,000), ctw cw 89 (4,500), S&P/ Jan19 7300 59.5, 50, 43, 57 (205), CBA Jan19 7301 50 QAN Feb19 600 27, 25 (1,030), QBE Mar19 1100 44.5 Jun19 630000 26 (25), XJO Jul19 600000 113 (4), XJO ORG Feb19 650 5.5 (200), ORG Feb19 725 24.5, 25 (200),
ASX 200 mini l 522, 520, 511, 501 (5,522), mini l 426, (250), CBA Jan19 7400 9.5 (40), CBA Jan19 7200 154 (80), (65), QBE Mar19 1151 20 (5,020), QBE Apr19 1150 27.5 Sep19 622500 60 (1), XJO Dec19 700000 7 (20), XJO OZL Apr19 775 13.5 (130), QBE Feb19 1000 5 (100), QBE
413, 420, 416 (2,700), mini l 323, 322, 309, 311, 314, CBA Feb19 6900 425, 435 (20), CBA Feb19 7800 4.5 (40), QBE May19 1200 21 (300), RIO Jan19 7300 740 (50), Mar20 500000 800 (1). Feb19 1100 24 (40), RIO Jan19 7701 8 (270), RIO Jan19
315, 306, 304, 315, 313 (74,000), mini s 427, 425 (500), CBA Feb19 7201 95, 98 (134), CBA Feb19 7300 130 RIO Jan19 7601 475 (10), RIO Jan19 7800 275 (113), RIO 7900 26 (5), RIO Jan19 7800 29.5 (150), RIO Jan19 7900
(40,000), mini s 583, 590, 603 (12,500), gslminil 415, 394
(20,000), gslminis 145, 146, 155 (83,000), gslminis 209,
(45), CBA Feb19 7400 81 (115), CBA Feb19 7401 36, 34
(18), CBA Feb19 7600 32, 25 (620), CBA Mar19 6701 485
Jan19 7901 188 (22), RIO Jan19 8000 90.5, 98 (523), RIO
Jan19 8300 7 (150), RIO Jan19 8400 2.5 (100), RIO Jan19 PUT OPTIONS 40 (10), RIO Feb19 7800 50 (4), RIO Feb19 6900 13 (70),
RIO Feb19 7000 16 (100), RIO Feb19 7300 33, 32 (100),
216 (800), gslminis 250, 259, 257 (7,900), mini l 784, 782 (100), CBA Mar19 6900 447 (10), CBA Mar19 7000 356 8200 55 (20), RIO Feb19 8100 185.5 (242), RIO Feb19 AGL Jan19 2151 61 (90), AMC Sep19 1375 106 (200), AMP RIO Feb19 7500 46.5 (8), RIO Feb19 7501 42 (30), RIO
(900), mini s 531, 535, 533, 547 (8,111), mini s 332, 336 (4), CBA Mar19 7200 210, 200, 210, 205 (65), CBA Mar19 8101 190, 169 (72), RIO Mar19 7400 755 (3), RIO Mar19 Feb19 250 7 (100), AMP Feb19 260 10, 10.5 (360), AMP Feb19 7601 61 (30), RIO Feb19 7700 77 (250), RIO Feb19
(2,250), mini s 224, 219, 228, 222, 221, 231, 239, 233, 7500 68 (200), CBA Mar19 7700 28 (70), CBA Mar19 7801 7600 595 (3), RIO Mar19 7801 315 (20), RIO Mar19 8101 Mar19 240 10 (150), AMP Apr19 270 25 (200), ANZ Jan19 8001 159 (4), RIO Mar19 7301 112 (240), RIO Mar19 7501
229, 230, 232 (98,290), mini s 160, 165, 159, 169, 179, 15 (57), CBA Apr19 7200 220.5 (5), CBA May19 8000 29 176 (20), RIO Mar19 8501 70 (10), RIO Jun19 7201 860 2400 1.5 (10), ANZ Jan19 2650 38 (20), ANZ Jan19 2801 162 (30), RIO Mar19 7801 270 (10), RIO Mar19 8000 380
170, 177, 175, 169 (46,844), S&P500 EMINI Futures mini (90), CBA Jun19 7601 117 (142), CBA Jun19 7801 65, 70 (50), RIO Dec19 7700 738 (6), S32 Jan19 331 10 (150), 176 (30), ANZ Feb19 2450 9 (35), ANZ Feb19 2550 23 (1), RIO Apr19 6900 77, 80 (100), RIO Jun19 5701 30, 37
s 476 (500), mini s 365, 368, 372 (25,352), mini s 507 (142), CBA Jun19 7900 53 (100), CBA Sep19 7000 442 (5), S32 Feb19 340 12 (1,600), S32 Mar19 356 9 (25), SGM (100), ANZ Feb19 2551 24 (100), ANZ Mar19 2600 57 (30), RIO Jun20 4500 90, 87.5, 88 (160), RRL Mar19 470
(1,000), Santos mini l 163, 159 (4,000), Saracen Min mini CBA Dec19 7100 420 (5), CCL Feb19 1 830 (606), CCL Jan19 975 11.5 (9), SGM Feb19 925 44 (30), SGM Feb19 (111), ANZ Mar19 2651 80, 81, 78 (6), ANZ Mar19 3101 23.5 (10), S32 Feb19 320 5 (70), SEK Jan19 1800 42.5
l 39, 45, 44 (39,000), Seek mini s 860 (70), Sims Metal Feb19 825 28, 31 (646), CCL Feb19 925 3 (55), CCL Mar19 950 36 (9), SGM Feb19 1000 14.5 (50), SGM Mar19 925 460, 478, 470 (20), ANZ Jun19 2500 86.5 (2,270), ANZ (400), SGM Jan19 875 12 (30), SGM Jan19 925 10 (3),
Mgmt mini l 434 (140), mini l 222, 228, 200, 202, 176, 826 33 (20), CCL Sep19 800 71.5 (150), CIM Jan19 4300 60 (5), SGM Dec19 925 117 (100), SHL Mar19 2351 33.5 Jun19 3301 720, 740 (20), ASX Feb19 6000 22.5 (200), SGM Jan19 1050 150, 152 (34), SGM Jan19 1125 211
178, 173, 180, 184, 182, 191, 186.5, 155, 155.5, 156, 210 (30), CIM Mar19 4500 205 (30), COL Jan19 1225 33 (20), SHL Mar19 2400 24 (5), STO Jan19 526 90 (280), ASX Mar19 6400 207 (10), AWC Feb19 230 5 (100), AWC (60), SGM Feb19 875 35 (85), SGM Feb19 900 43 (70),
160, 161, 162.5, 161, 155, 153, 150, 145, 150, 149, (30), COL Jan19 1250 24 (400), COL Jan19 1275 5.5 (280), STO Jan19 575 43 (75), STO Jan19 600 18, 20.5, 21, 20, Apr19 230 14.5 (200), AWC Apr19 240 21.5 (140), BEN
147, 148, 145, 150, 151.5, 153.5, 156.5, 157.5, 159, SGM Feb19 976 55 (4), SGM Feb19 1000 110 (60), SGM
COL Feb19 1150 110 (35), COL Mar19 1200 82 (35), COL 19 (1,700), STO Jan19 601 17.5, 16, 15 (400), STO Feb19 Feb19 1125 26 (25), BEN Mar19 1075 28.5 (90), BEN Mar19 1001 122 (90), SGM Apr19 975 115 (10), SGM
159.5, 160.5, 162.5, 163.5, 162.5, 167.5 (79,600), mini Mar19 1251 55 (30), COL Apr19 1350 21 (50), COL May19 625 12 (300), STO Feb19 650 4.5 (100), STO Feb19 575 Dec19 1000 51 (14), BHP Jan19 3019 3 (10), BHP Jan19
l 111.5, 98.5, 100.5, 98.5, 95.5, 105, 108, 111, 107, Dec19 925 133 (11), SGR Mar20 450 66 (20), STO Jan19
1300 39 (6), COL May19 1325 34 (200), COL May19 1350 50 (200), STO Feb19 625 19.5 (280), STO Feb19 626 16.5 3067 1 (20), BHP Jan19 3259 7.5, 10 (140), BHP Jan19 601 3, 3.5, 4 (290), STO Jan19 626 14 (4,710), STO Feb19
104.5, 107, 110.5, 98.5, 89, 88, 77, 76, 83 (36,000), 31 (250), COL Jun19 1325 37 (150), CSL Jan19 12401 (25), STO Mar19 575 56 (20), STO Mar19 601 37.5 (90), 3307 17, 19 (140), BHP Jan19 3355 38, 40 (205), BHP
South32 mini l 90.5, 91.5, 84.5, 86 (23,850), mini s 166.5 7320 (5), CSL Jan19 18400 1240 (10), CSL Jan19 18800 STO Mar19 650 18.5 (98), STO Mar19 700 7.5 (50), STO 575 4.5 (200), STO Feb19 550 4.5 (200), STO Feb19 575
Jan19 3451 115 (20), BHP Jan19 3259 18 (172), BHP 9.5, 9 (250), STO Feb19 601 16.5 (4,335), STO Mar19 550
(350), SPDR 200 Financials imini 368, 366, 364 (40,000), 950 (10), CSL Jan19 19400 396 (6), CSL Jan19 19600 190 Jun19 550 84.5 (100), STO Jun19 575 68 (100), SUN Jan19 3307 31 (106), BHP Feb19 3211 17.5 (30), BHP
Suncorp Grp ubs iw 538, 536, 537 (15,000), Sydney Airport (2), CSL Jan19 19800 110 (25), CSL Jan19 20000 50 Feb19 1325 21 (120), SUN Mar19 1269 46 (50), SUN 13 (35), STO Mar19 551 12 (50), STO Mar19 626 41.5
Feb19 2780 4 (70), BHP Feb19 2972 8.5, 8 (70), BHP (100), STO Apr19 601 31.5 (40), STO Dec19 576 49 (40),
imini 110 (8,000), imini 272 (10,000), mini l 130 (2,000), (830), CSL Jan19 20400 10 (50), CSL Jan19 20600 6 Mar19 1343 21, 22, 23 (1,000), SUN Apr19 1200 119 (20), Feb19 3067 16, 14.5 (32), BHP Feb19 3068 16 (30), BHP
Tabcorp Hldgs ctwmar19b 540 (2,500), imini 211 (10,000), (103), CSL Feb19 19800 480, 490 (50), CSL Feb19 20200 SUN Apr19 1250 70 (15), SYD Feb19 650 11 (100), SYD SUN Feb19 1300 51 (10), SUN Feb19 1325 59.5 (1,000),
Feb19 3212 38 (19), BHP Feb19 3355 95 (4), BHP Feb19 SUN Jun19 1343 106 (2), SYD Feb19 650 20.5 (60), SYD
Telstra Corp imini 86.5 (20,000), mini l 48 (4,750), mini l 355, 318 (24), CSL Feb19 20400 295, 248 (36), CSL Feb19 Mar19 675 10.5 (100), SYD Apr19 725 3.5 (70), SYD Jun19 3356 95 (100), BHP Mar19 3163 84.5 (20), BHP Mar19
148 (600), ctw iw 64 (3,000), wbc iw 129 (5,000), wbc iw 21000 135 (749), CSL Feb19 21201 92 (23), CSL Mar19 650 30 (1,019), TAH Feb19 490 5.5 (60), TAH Jun19 420 Mar19 625 11.5 (16), SYD Jun19 575 12 (100), TLS Jan19
3211 103, 105 (52), BHP Apr19 2923 38 (720), BHP Apr19 288 1 (150), TLS Feb19 280 3.5 (600), TLS Feb19 290 6.5
39 (10,000), The A2 Milk Company mini l 506 (2,000), mini 20400 475 (30), CSL Mar19 23200 36.5 (45), CSL Apr19 56 (300), TLS Feb19 300 5.5 (250), TLS Mar19 295 8.5 3115 84 (100), BHP Apr19 3116 84 (100), BHP Apr19 3260
s 660 (100), mini s 525, 531, 527, 533 (25,000), The Star 20800 430 (3), CSL May19 12401 7260 (5), CSL May19 (150), TLS Mar19 305 5, 5.5 (3,177), TLS Mar19 314 3 140 (30), BLD Jan19 525 4 (100), BLD Feb19 480 4 (75), (600), TLS Mar19 294 13.5 (399), TLS Apr19 291 13.5
Entertain imini 71, 70, 71 (35,000), mini l 89 (36,000), 19600 1080 (1), CSL May19 20000 900 (10), CSR Jan19 (1,350), TLS Mar19 324 2 (3,675), TLS Jun19 295 14 (39), BLD Jun19 526 42 (50), BLD Jun19 651 136 (30), BOQ (30), TLS Jun19 333 47 (120), TLS Sep19 353 67 (25), TLS
Transurban Grp imini 525 (4,000), Treasury Wine mini l 356 290 14 (1,000), CSR Mar19 280 32 (25), CTX Jan19 2700 TLS Dec19 323 11 (1), TWE Feb19 1550 63.5 (426), TWE Sep19 1050 80 (20), BSL Jan19 1225 21 (2), BSL Feb19 Dec19 352 67.5 (1), WBC Jan19 2600 8 (20), WBC Jan19
(1,000), mini l 265 (10,000), Vngd Aust Shares ctw iw 4187 31 (34), CTX Feb19 2600 142 (10), CTX Feb19 2850 20 Feb19 1650 23.5 (750), TWE Mar19 1500 109 (10), TWE 1175 37, 38 (80), BSL Jun19 975 39.5 (200), CBA Jan19 2651 38 (80), WBC Feb19 2600 25 (9), WBC Feb19 2350
(133), Western Areas mini l 73.5 (12,000), Whitehaven Coal (22), CTX Mar19 2700 91 (6), CTX Mar19 2801 38 (30), CTX Mar19 1600 56 (50), TWE Apr19 1750 28 (50), WBC Jan19 7100 4.5 (115), CBA Jan19 7200 11, 12 (431), CBA Jan19 4 (20), WBC Feb19 2450 10 (450), WBC Feb19 2550 20
mini l 171.5 (5,000), Wisetech Global mini l 716 (1,000), Mar19 3401 1.5 (35), CTX Jun19 3000 32 (10), CWN Mar19 2500 123 (183), WBC Jan19 2550 81 (15), WBC Jan19 7300 34.5, 32.5 (45), CBA Jan19 7301 38.5 (40), CBA (120), WBC Feb19 2600 39, 34 (200), WBC Mar19 2250 7
Woodside Pet ctwnv19rw 1445 (399), mini l 765 (1,000), 1200 49 (10), CYB Jan19 340 15 (200), CYB Feb19 340 22 2600 33, 33.5 (280), WBC Jan19 2700 4 (3), WBC Feb19 Jan19 7400 95 (13), CBA Jan19 7501 198.5 (5), CBA Jan19 (70), WBC Mar19 2400 16 (7), WBC Mar19 2750 140 (20),
mini l 918 (1,500), mini l 844 (500), mini l 559, 557, 561, (100), CYB Feb19 400 3 (53), CYB Jun19 350 41, 42 (450), 2800 4 (500), WBC Mar19 2501 158 (120), WBC Mar19 8101 780 (66), CBA Feb19 7200 56 (2), CBA Feb19 7300 WBC Mar19 3101 460 (5), WES Jan19 3236 13.5 (10), WES
563, 562, 564, 565, 561, 560, 562, 560 (15,000), gslminil FLT Jan19 4550 37.5 (3), FLT Feb19 4850 50 (50), FLT 2550 119.5 (70), WBC Mar19 2601 89 (25), WBC Mar19 101 (40), CBA Feb19 6401 15 (20), CBA Feb19 6800 45 Jan19 3272 22, 21 (100), WES Feb19 3272 75 (100), WOW
397, 399 (3,000), Woolworths Grp imini 1186, 1185 Mar19 4601 168 (60), FMG Jan19 360 113.5 (34), FMG 2650 62, 63.5 (58), WBC Mar19 2700 39 (13), WBC Mar19 (50), CBA Feb19 6900 68 (10), CBA Mar19 6901 112 (30), Mar19 3039 133 (30), WOW Jun19 3040 158 (10), WPL
(3,000), mini l 277 (2,000), WorleyParsons imini 480, 476, Jan19 421 52 (10), FMG Jan19 430 42.5, 41 (550), FMG 2750 24 (130), WBC Apr19 2701 53 (50), WBC Apr19 2750 CBA Mar19 7200 210, 208, 217, 234, 227 (100), CBA Jan19 3250 3 (100), WPL Jan19 3350 12 (50), WPL Jan19
464, 467 (10,000), mini l 416, 420, 423, 428, 423, 400, Jan19 440 32.5, 36 (600), FMG Jan19 450 23 (125), FMG 35.5, 35 (270), WBC Jun19 2701 50 (40), WBC Jun19 2751 May19 6500 83, 86, 84 (20), CBA May19 7200 288 (10), 3400 27.5, 32 (39), WPL Jan19 3551 158 (20), WPL Jan19
402, 403 (19,500), expiring 141 (1,100), Xero mini s 2917 Jan19 470 7 (740), FMG Jan19 490 1.5, 1 (1,500), FMG 33 (88), WES Jan19 3343 6 (50), WES Jan19 3378 1.5 (30), CBA Dec19 6900 397 (15), COL Jan19 1250 11 (10), COL 3651 270 (1,155), WPL Feb19 3200 36 (150), WPL Feb19
(25). Feb19 470 11.5, 13 (373), FMG Feb19 480 7.5 (60), FMG WES Feb19 3271 84 (22), WES Feb19 3307 72.5 (4), WES Feb19 1200 17, 16, 17, 16, 17, 16, 16.5, 16 (1,350), COL 3350 78.5 (30), WPL Feb19 3400 114 (50), WPL Mar19
Feb19 490 5 (100), FMG Feb19 380 96 (50), FMG Feb19 Feb19 3308 68 (30), WES Mar19 3450 24.5 (50), WES Mar19 1200 24, 24.5 (318), COL Mar19 1201 23 (20), CPU 3035 44.5 (10), WPL Mar19 3583 290 (50), WPL Apr19
CALL OPTIONS 430 50 (100), FMG Feb19 431 46 (10), FMG Feb19 450 29,
33 (140), FMG Feb19 470 18 (850), FMG Feb19 480 11.5,
May19 3350 85 (10), WOR Jan19 1308 90.5 (30), WOR
Feb19 1209 180 (200), WOW Jan19 2940 62 (30), WOW
Mar19 1900 156 (20), CSL Jan19 18200 5 (40), CSL Jan19
19000 44 (100), CSL Jan19 19001 27, 29, 25 (55), CSL
3400 185.5 (50), WPL Apr19 3501 247 (20), WPL Jun19
3982 640 (5), WPL Sep19 3284 248 (3), XJO Jan19
AGL Feb19 2050 74 (11), AGL Feb19 2200 13, 12.5 (50), 12, 11, 12, 13, 12, 13, 13.5 (2,000), FMG Feb19 490 8 Jan19 2989 21.5 (30), WOW Feb19 2940 95 (30), WOW Jan19 19200 45, 44 (100), CSL Jan19 19400 128 (210), 565000 1 (40), XJO Jan19 567500 1 (30), XJO Jan19
AGL Mar19 2150 34 (35), AMC Feb19 1375 13 (120), AMC (160), FMG Feb19 500 6 (440), FMG Mar19 410 64 (20), Mar19 3040 44 (20), WOW Jun19 2441 557.5 (5), WPL CSL Jan19 19600 160, 181, 165 (41), CSL Feb19 19001 570000 1 (178), XJO Jan19 572500 2 (30), XJO Jan19
Feb19 1400 10, 9 (301), AMC Sep19 1400 30 (200), AMP FMG Mar19 430 48 (20), FMG Mar19 440 40.5 (100), FMG Jan19 3100 305 (50), WPL Jan19 3251 152 (100), WPL 300 (10), CSL Feb19 19400 455 (10), CSL Feb19 19401 575000 2 (33), XJO Jan19 577500 3 (332), XJO Jan19
Jan19 240 24 (50), AMP Jan19 260 8, 6 (575), AMP Feb19 Mar19 441 36 (340), FMG Mar19 451 28.5, 29 (250), FMG Jan19 3450 14.5 (8), WPL Jan19 3500 4 (53), WPL Jan19 465 (11), CSL Mar19 17200 173.5 (15), CSL Mar19 18001 580000 4 (45), XJO Jan19 582500 6, 5 (145), XJO Jan19
270 8 (200), AMP Feb19 280 6.5, 6 (223), ANN Feb19 2450 Mar19 460 27, 25 (159), FMG Mar19 471 17.5 (40), FMG 3600 1.5 (31), WPL Feb19 3101 280 (1,300), WPL Feb19 300 (2), CSL Mar19 19400 735 (20), CSR Jan19 280 1 585000 7, 9, 8, 11, 8, 10 (238), XJO Jan19 587500 14, 17,
16.5 (15), ANZ Jan19 2450 174 (20), ANZ Jan19 2500 128, Mar19 480 15.5 (700), FMG Mar19 481 15 (40), FMG 3250 190 (40), WPL Feb19 3400 90 (201), WPL Feb19 (25), CSR Feb19 280 3.5 (125), CTX Jan19 2700 28 (210), 15, 13, 17, 19, 20, 19 (198), XJO Jan19 590000 20, 22,
120.5, 118 (182), ANZ Jan19 2550 62, 74, 73 (140), ANZ Mar19 491 10 (280), FMG May19 480 22 (250), FMG Jun19 3600 28, 27, 22.5 (315), WPL Feb19 3700 8.5 (200), WPL CTX Feb19 2450 8.5 (20), CTX Feb19 2600 25 (22), CTX 26, 28, 26, 30, 32 (573), XJO Jan19 592500 35, 48 (30),
Jan19 2600 19, 30 (50), ANZ Jan19 2650 6, 5 (60), ANZ 460 35 (30), FMG Jun19 490 21.5, 23 (400), FMG Jun19 Feb19 3750 8.5 (500), WPL Mar19 3384 125 (10), WPL Feb19 2650 39 (20), CTX Feb19 2950 261.5 (50), CYB XJO Jan19 530000 1 (10), XJO Jan19 555000 2 (150), XJO
Feb19 2600 39 (95), ANZ Feb19 2750 3 (500), ANZ Feb19 500 19 (200), FMG Jun19 501 17.5 (300), FMG Jun19 550 Mar19 3385 105 (40), WPL Mar19 3483 66.5 (25), WPL Feb19 330 8 (50), FLT Jan19 4350 9 (5), FLT Jan19 4401 Jan19 565000 3 (136), XJO Jan19 572500 6 (10), XJO
2600 55, 60, 62 (240), ANZ Feb19 2650 35 (115), ANZ 6.5 (40), HVN Mar19 335 10 (1), IAG Jan19 716 14 (9), IAG Mar19 3534 54, 44 (55), WPL Mar19 3584 34 (22), WPL 21 (10), FLT Jan19 4500 41 (5), FLT Jan19 4851 335 (10), Jan19 575000 6 (125), XJO Jan19 580000 12 (33), XJO
Feb19 2700 17.5, 18.5 (51), ANZ Feb19 2701 17.5 (8), Apr19 725 22 (9), IFL Mar19 600 20 (40), LLC Jan19 1175 Mar19 3782 15.5 (150), WPL Apr19 3500 85 (10), WPL FLT Feb19 3901 25 (10), FLT Mar19 4401 184 (15), FLT Jan19 585000 25, 22, 26, 25 (130), XJO Jan19 587500
ANZ Mar19 1901 712, 710 (45), ANZ Mar19 2500 155 60 (50), LLC Jan19 1275 7.5 (280), LLC Feb19 1200 68.5 Apr19 3600 47.5 (59), WPL May19 3400 151.5 (50), WPL Mar19 4501 230 (11), FLT Mar19 4601 295 (60), FMG 26, 28, 30, 34 (55), XJO Jan19 590000 34 (83), XJO Jan19
(22), ANZ Mar19 2600 90 (170), ANZ Mar19 2650 62 (4), (5), LLC Feb19 1225 59, 58 (250), LLC Feb19 1350 13 (95), May19 3450 129 (50), WPL May19 3700 50 (120), WPL Jan19 390 1 (25), FMG Jan19 470 4.5 (50), FMG Jan19 480 600000 103, 115 (10), XJO Feb19 530000 2 (130), XJO
ANZ Mar19 2700 37, 39 (69), ANZ Mar19 2750 22, 23 (80), LLC Mar19 1225 79 (50), LLC Mar19 1350 30 (20), MPL Jun19 4230 7 (50), WPL Sep19 4279 18.5 (50), XJO Jan19 10 (120), FMG Jan19 460 3.5 (600), FMG Jan19 470 5 Feb19 577500 16 (5), XJO Feb19 580000 19 (5), XJO
ANZ Apr19 2400 245, 241 (40), ANZ Apr19 2550 135 (50), May19 270 9 (2,900), MQG Jan19 10800 1045 (20), MQG 570000 210 (60), XJO Jan19 575000 148 (105), XJO Jan19 (200), FMG Feb19 450 3 (100), FMG Feb19 470 9 (100), Feb19 582500 24 (5), XJO Feb19 460000 1 (44), XJO
ANZ Apr19 2750 35 (75), ANZ May19 2800 29.5 (500), ANZ Jan19 11400 425 (8), MQG Jan19 11601 275 (6), MQG 577500 135, 130 (156), XJO Jan19 580000 115, 112, 95, FMG Feb19 470 12.5, 12 (630), FMG Feb19 500 29.5 Feb19 470000 1 (5), XJO Feb19 495000 2 (300), XJO
Sep19 2700 86.5, 84 (30), ASX Jan19 6500 21 (240), ASX Feb19 11600 420 (520), MQG Feb19 12000 250, 200, 209 97, 106 (169), XJO Jan19 582500 88, 95, 88, 84, 80 (200), FMG Mar19 400 5 (150), FMG Mar19 401 5 (135),
Mar19 6101 321 (5), AWC Jan19 230 9.5 (75), AWC Mar19 (295), MQG Feb19 12001 199 (10), MQG Feb19 12200 (268), XJO Jan19 585000 58, 52, 55 (302), XJO Jan19 FMG Mar19 420 9 (500), FMG Mar19 450 15 (39), FMG Feb19 497500 2 (1), XJO Feb19 500000 3 (79), XJO Feb19
260 4 (400), AWC Apr19 251 5 (150), AWC Sep19 240 18.5 132 (5), MQG Feb19 12400 78 (11), MQG Feb19 12600 48 587500 48, 44 (120), XJO Jan19 590000 34, 28, 22, 17 Mar19 460 19 (89), FMG Mar19 480 31.5 (400), FMG 520000 4 (20), XJO Feb19 550000 8 (41), XJO Feb19
(454), AZJ Jan19 420 22.5 (75), AZJ Feb19 400 43 (17), AZJ (50), MQG Feb19 13200 13, 12.5 (100), MQG Mar19 (337), XJO Jan19 592500 18, 20, 15, 16, 13 (133), XJO Jun19 411 14 (50), FMG Jun19 441 23 (50), FMG Sep19 555000 11 (6), XJO Feb19 557500 12 (227), XJO Feb19
Feb19 460 4.5 (80), BEN Jan19 1050 77.5 (21), BEN Jan19 12201 260 (8), MQG Mar19 12800 98, 92, 91, 92, 99, 95, Jan19 595000 10 (46), XJO Jan19 597500 6, 4 (375), XJO 400 19.5 (200), GMG Feb19 1150 20.5 (4), IFL May19 675 560000 13, 14 (241), XJO Feb19 562500 16 (308), XJO
1150 2 (1), BEN Feb19 1126 27.5 (30), BEN Apr19 1076 92, 89, 90 (131), MQG Apr19 12000 425 (20), MQG Apr19 Jan19 572500 184 (40), XJO Jan19 575000 163 (116), XJO 130 (50), ILU Feb19 700 8.5 (300), ILU Feb19 750 23.5 Feb19 565000 18, 19, 20 (365), XJO Feb19 567500 20, 21
46.5 (25), BHP Jan19 2972 353 (226), BHP Jan19 3020 13800 29, 28.5, 24.5 (70), MQG May19 10800 1250 (10), Jan19 582500 89 (16), XJO Jan19 585000 79, 68 (8), XJO (35), LLC Jan19 1225 16 (400), LLC Jan19 1501 265 (50), (97), XJO Feb19 570000 22 (39), XJO Feb19 572500 27
313 (30), BHP Jan19 3068 265 (70), BHP Jan19 3116 215 MQG Sep19 13001 311 (45), MTS Feb19 250 8, 8.5 (100), Jan19 587500 56 (215), XJO Jan19 590000 41, 39 (173), LLC Feb19 1075 12.5 (530), LLC Feb19 1100 17.5, 18 (140), XJO Feb19 575000 32, 31 (71), XJO Feb19 577500
(10), BHP Jan19 3163 170, 169, 158 (81), BHP Jan19 MTS Mar19 260 8.5, 9 (70), NAB Jan19 2201 288 (20), XJO Jan19 592500 34 (576), XJO Jan19 595000 21, 17, (355), LLC Feb19 1150 26.5, 25.5 (435), LLC Feb19 1250 36 (45), XJO Feb19 580000 41, 42, 43, 42, 45, 43, 44, 43,
3211 120 (10), BHP Jan19 3212 115.5 (30), BHP Jan19 NAB Jan19 2400 91 (40), NAB Jan19 2450 48 (10), NAB 16, 19, 17 (178), XJO Jan19 597500 12, 13 (525), XJO 58 (107), LLC Feb19 1301 95.5 (10), LLC Feb19 1351 123, 42, 43, 46 (567), XJO Feb19 582500 48, 47, 50, 52, 51,
3307 45 (1,045), BHP Jan19 3355 20, 15.5 (463), BHP Jan19 2500 15, 9.5, 11.5 (170), NAB Jan19 2551 2.5 Jan19 600000 8 (42), XJO Jan19 602500 5 (39), XJO Feb19 125, 127, 132.5, 133, 134, 132.5 (75), LLC Mar19 1100 49, 50, 52, 51, 50, 49, 53 (220), XJO Feb19 585000 54,
Jan19 3403 8 (420), BHP Jan19 3404 5 (745), BHP Jan19 (200), NAB Jan19 2600 2 (15), NAB Jan19 2550 5 (291), 585000 86 (5), XJO Feb19 590000 55 (15), XJO Feb19 36 (19), LLC Mar19 1300 125 (20), MQG Jan19 11800 58, 57, 60, 66 (61), XJO Feb19 587500 67, 71, 69, 75, 78, 77
3450 2.5 (400), BHP Jan19 3163 172 (30), BHP Jan19 NAB Feb19 2450 56 (15), NAB Feb19 2500 45 (70), NAB 592500 42 (20), XJO Feb19 597500 22, 23 (338), XJO 56, 95 (131), MQG Jan19 11801 60, 78 (155), MQG Jan19 (68), XJO Feb19 592500 88 (1), XJO Mar19 400000 1
3403 17 (31), BHP Jan19 3450 8 (145), BHP Feb19 3307 Feb19 2501 40, 41 (315), NAB Feb19 2550 21.5 (40), NAB Feb19 602500 13 (353), XJO Feb19 612500 4 (20), XJO 12201 345 (20), MQG Feb19 10200 26 (110), MQG Feb19 (180), XJO Mar19 480000 4 (10), XJO Mar19 515000 9
73, 70.5 (75), BHP Feb19 3355 46.5, 42.5 (130), BHP Feb19 2551 20.5 (60), NAB Mar19 2400 133 (4), NAB Feb19 552500 380 (4), XJO Feb19 565000 255 (1), XJO 10601 40 (20), MQG Feb19 10800 52.5 (10), MQG Feb19 (10), XJO Mar19 525000 11, 12 (51), XJO Mar19 532500
Feb19 3403 26.5 (50), BHP Feb19 3116 235 (150), BHP Mar19 2550 45 (20), NAB Mar19 2600 24 (58), NAB Mar19 Feb19 567500 239 (50), XJO Feb19 572500 196 (25), XJO 11200 102 (10), MQG Feb19 11201 110 (10), MQG Feb19 14 (732), XJO Mar19 540000 20 (140), XJO Mar19 542500
Feb19 3211 162, 160.5 (114), BHP Feb19 3212 159 (42), 2601 27 (846), NAB Apr19 2500 75, 77.5, 80 (450), NAB Feb19 580000 131, 134, 130 (77), XJO Feb19 582500 11400 140 (100), MQG Feb19 11600 206, 215 (20), MQG 19, 20 (11), XJO Mar19 545000 22 (231), XJO Mar19
BHP Feb19 3307 97, 94, 98, 99, 98 (100), BHP Feb19 May19 2700 20 (200), NCM Jan19 2000 321 (8), NCM 114, 113 (31), XJO Feb19 587500 85, 81, 80 (57), XJO Feb19 11800 232.5, 280.5 (505), MQG Mar19 10400 73, 550000 25, 27 (48), XJO Mar19 555000 33 (267), XJO
3308 97.5 (13), BHP Feb19 3450 37.5 (125), BHP Feb19 Jan19 2051 273 (200), NCM Jan19 2100 234.5 (135), Feb19 590000 72, 70, 72, 71, 72, 69, 65 (298), XJO Feb19 78, 84 (6), MQG Mar19 10600 94 (4), MQG Mar19 10800 Mar19 565000 46 (132), XJO Mar19 570000 55, 56, 60,
3451 35 (99), BHP Feb19 3498 24.5, 25 (131), BHP Mar19 NCM Jan19 2150 171 (100), NCM Jan19 2250 91, 78 592500 60, 55, 52 (128), XJO Feb19 595000 49, 45, 40, 104.5 (50), MQG Mar19 11000 131.5 (50), MQG Mar19 63 (859), XJO Mar19 575000 72 (30), XJO Mar19 582500
3068 236 (16), BHP Mar19 3307 120 (30), BHP Mar19 (261), NCM Jan19 2300 46 (20), NCM Jan19 2301 35 (20), 39 (87), XJO Feb19 597500 37, 31 (81), XJO Feb19 11200 168.5 (50), MQG Mar19 11600 299, 335 (25), MQG 93 (2), XJO Mar19 585000 103 (24), XJO Mar19 640000
3308 97.5, 97, 97.5, 97, 97.5 (2,132), BHP Mar19 3404 NCM Jan19 2350 14, 15 (280), NCM Feb19 2350 60 (118), 600000 27, 28, 27, 25 (172), XJO Feb19 605000 17, 16 Jun19 12401 1118 (2), MTS Feb19 240 5 (100), MTS 550 (2), XJO Apr19 500000 12 (63), XJO Apr19 550000 44
53 (10), BHP Mar19 3450 55, 58.5, 54.5 (149), BHP Mar19 NCM Feb19 2450 26 (175), NCM Mar19 2150 222 (72), (133), XJO Feb19 610000 11, 10, 11 (432), XJO Feb19 Mar19 240 9 (50), NAB Jan19 2500 20 (134), NAB Jan19 (10), XJO Apr19 562500 67 (214), XJO Apr19 565000 68
3499 34 (102), BHP Mar19 3547 25 (522), BHP Apr19 NCM Mar19 2300 110 (10), NCM Mar19 2350 85 (5), NCM 615000 7 (43), XJO Feb19 620000 5, 4 (406), XJO Mar19 3151 667 (44), NAB Jan19 2500 22, 22.5, 25 (150), NAB (49), XJO Apr19 570000 80, 81 (36), XJO May19 545000
3260 142 (200), BHP May19 3067 310 (20), BHP Jun19 Jun19 3350 7.5 (100), NCM Jun19 3351 7.5 (100), NCM 545000 409 (2), XJO Mar19 555000 327 (50), XJO Mar19 Feb19 2350 4 (227), NAB Feb19 2400 7.5 (350), NAB 53 (4), XJO May19 560000 80 (11), XJO Jun19 525000 45
2875 483 (5), BHP Jun19 3115 286 (15), BHP Jun19 3355 Jun19 3500 6 (100), NCM Jun19 3501 6 (100), ORG Jan19 585000 106 (33), XJO Mar19 590000 78, 70 (143), XJO Mar19 2400 33 (50), NAB Mar19 2450 45 (13), NAB Dec19 (10), XJO Jun19 527500 46 (10), XJO Jun19 550000 80, 79
145 (600), BHP Jun19 3499 85 (28), BHP Dec19 3067 374 650 81 (10), ORG Jan19 675 51 (40), ORG Jan19 700 31 Mar19 600000 43, 38, 40 (178), XJO Mar19 605000 27 2350 160 (40), NCM Jan19 2150 0.5 (1), NCM Jan19 2250 (11), XJO Jun19 560000 105 (11), XJO Jun19 570000 137
(30), BHP Dec20 3355 270 (39), BLD Jan19 500 27 (100), (165), ORG Jan19 725 8 (57), ORG Feb19 725 29 (65), ORG (1), XJO Mar19 607500 22 (20), XJO Mar19 615000 12, 13 4.5, 5 (230), NCM Jan19 2300 12.5, 12 (190), NCM Jan19 (8), XJO Jun19 635000 531 (1), XJO Jul19 560000 119 (4),
BLD May19 550 19.5 (600), BLD Jun19 550 24 (10), BOQ Mar19 751 21 (30), ORG Jun19 850 12.5 (300), ORG (16), XJO Mar19 620000 9 (23), XJO Mar19 622500 8 (5), 2200 6 (1,161), NCM Jan19 2300 27, 26.5, 26 (400), NCM XJO Sep19 542500 125 (4), XJO Dec19 522500 126 (10),
Jan19 900 149 (40), BOQ Feb19 1075 11 (270), BSL Jan19 Sep19 900 14 (158), ORI Feb19 1750 43 (285), OSH Jan19 XJO Apr19 540000 487 (3), XJO Apr19 590000 110, 106 Feb19 2200 26 (110), NCM Feb19 2250 37.5 (10), NCM XJO Dec19 550000 199 (10), XJO Dec19 555000 209 (15),
1350 2 (30), BXB Jun19 1200 13 (50), BXB Jun20 1250 750 30 (50), OSH Feb19 800 14.5 (30), OSH Mar19 775 (10), XJO Apr19 600000 65 (2), XJO Apr19 607500 43 (63), Feb19 2300 51, 54, 53, 56 (250), NCM Mar19 2250 65.5 XJO Dec19 585000 334 (17), XJO Mar20 550000 242 (10).
29.5 (25), CBA Jan19 6800 502 (50), CBA Jan19 6900 416, 35, 34.5 (450), OSH Mar19 800 24 (30), OSH May19 725 XJO Apr19 610000 35 (142), XJO May19 605000 53 (4), (100), NCM Mar19 2300 86 (90), NCM Mar19 2500 220
400 (60), CBA Jan19 7000 315 (90), CBA Jan19 7100 76 (20), OZL Feb19 975 18, 19.5 (355), OZL Feb19 1000 XJO Jun19 520000 660 (5), XJO Jun19 600000 98, 96 (16), (4), NCM Jun19 3351 1020 (10), NCM Sep19 2100 90
221.5 (202), CBA Jan19 7201 158, 125, 122.5 (145), CBA 12 (400), OZL Mar19 1000 22 (40), QAN Jan19 625 2 (80), XJO Jun19 610000 66 (75), XJO Jun19 620000 40 (2), XJO (100), NCM Dec19 2100 107 (10), ORG Jan19 700 2 (20), ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Saferoads ............................. SRH .315 +1.5 +5.00 Zicom Grp ............................. ZGL .066 -1.5 -18.52 Orinoco Gold.......................... OGXOD .003 -.1 -25.00
RISES - INDUSTRIALS Silver Chef............................. SIV 2.10 +10 +5.00 Analytica...............................
Funtastic ..............................
ALT
FUN
.005
.055
-.1
-1.1
-16.67
-16.67
Petrel Energy ..........................
Valor Res ..............................
PRL
VAL
.003
.003
-.1
-.1
-25.00
-25.00
Transcendence ....................... TTLO .005 +.3 +150.0 Impression Health .................... IHLOB .005 -.1 -16.67 Viking Mines........................... VKA .013 -.4 -23.53
Boart Longyear .......................
Timah Res .............................
BLYO
TML
.002
.031
+.1
+1.3
+100.0
+72.22
RISES - MINING Atomos ................................
eSports Mogul Asia...................
AMS
ESH
.78
.017
-14
-.3
-15.22
-15.00
Fertoz ..................................
Pacifico Minl ..........................
FTZ
PMY
.16
.004
-4
-.1
-20.00
-20.00
Antisense Therapeut ................. ANPOB .022 +.6 +37.50 Nex Metals Explore................... NME .015 +.5 +50.00 Sunbridge Grp ........................ SBB .012 -.2 -14.29 Pepinnini Lithium ..................... PNN .004 -.1 -20.00
Energy Tech ........................... EGY .004 +.1 +33.33 Quantum Graphite.................... QGL .003 +.1 +50.00 CommsChoice........................ CCG .07 -1.1 -13.58 Spectrum Metals ..................... SPX .004 -.1 -20.00
Engage:BDR .......................... EN1 .019 +.4 +26.67 Redbank Copper ..................... RCP .047 +1.2 +34.29 Roots Sustainable .................... ROO .10 -1.5 -13.04 NTM Gold ............................. NTM .034 -.8 -19.05
XTEK ................................... XTE .46 +7 +17.95 Middle Island Res..................... MDI .008 +.2 +33.33 Family Zone Cyber ................... FZO .17 -2.5 -12.82 Eastern Iron ........................... EFE .005 -.1 -16.67
REVA Medical ......................... RVA .235 +3.5 +17.50 Oro Verde.............................. OVL .004 +.1 +33.33 tv2u International ..................... TV2 .007 -.1 -12.50 MRG Metals........................... MRQ .005 -.1 -16.67
Jayex Healthcare ..................... JHL .027 +.4 +17.39 Reedy Lagoon ........................ RLC .008 +.2 +33.33 Smartpay .............................. SMP .185 -2.5 -11.90 Shree Min.............................. SHH .005 -.1 -16.67
ZipTel .................................. ZIP .014 +.2 +16.67 Kopore Metals ........................ KMT .015 +.3 +25.00 Gooroo Ventures...................... GOO .045 -.6 -11.76 Sims Metal Mgmt ..................... SGM 9.19 -176 -16.07
Microequities ......................... MAM .485 +6.5 +15.48 Laneway Res.......................... LNY .005 +.1 +25.00 Auctus Alt Inv ......................... AVC .40 -5 -11.11 Icon Energy............................ ICN .017 -.3 -15.00
DomaCom............................. DCL .068 +.9 +15.25 Beacon Min ........................... BCNOB .006 +.1 +20.00 Intiger Grp ............................. IAM .008 -.1 -11.11 Red Mountain Mining ................ RMX .006 -.1 -14.29
GetSwift ............................... GSW .56 +7 +14.29 Lepidico ............................... LPDOA .006 +.1 +20.00 Bio-Gene Tech ........................ BGT .125 -1.5 -10.71 Strategic Energy ...................... SER .006 -.1 -14.29
Peppermint Inv........................ PIL .016 +.2 +14.29 Santana Min........................... SMI .007 +.1 +16.67 USCOM................................ UCM .125 -1.5 -10.71 Surefire Res ........................... SRN .006 -.1 -14.29
Pointerra............................... 3DP .057 +.7 +14.00 Superior Res .......................... SPQ .007 +.1 +16.67 XPD Soccer Gear Grp ................ XPD .017 -.2 -10.53 State Gas .............................. GAS .83 -12 -12.63
Zoono Grp............................. ZNO .078 +.8 +11.43 Sunstone Metals...................... STMO .015 +.2 +15.38 MGC Pharmaceuticals ............... MXCOD .009 -.1 -10.00 Cervantes Corp ....................... CVS .007 -.1 -12.50
IODM .................................. IOD .02 +.2 +11.11 Fremont Pet ........................... FPL .008 +.1 +14.29 Transaction Solutions ................ TSN .009 -.1 -10.00 Peak Res .............................. PEK .021 -.3 -12.50
Orcoda................................. ODA .20 +2 +11.11 MetalsTech ............................ MTC .04 +.5 +14.29 Medibio................................ MEB .019 -.2 -9.52 Azure Min.............................. AZS .145 -2 -12.12
ReadCloud ............................ RCL .30 +3 +11.11 Volt Res ................................ VRC .025 +.3 +13.64 ADMEDUS ............................ AHZ .048 -.5 -9.43 Golden Mile Res ...................... G88 .11 -1.5 -12.00
Paradigm Bio.......................... PAR 1.15 +11 +10.58 Diatreme Res.......................... DRX .017 +.2 +13.33 Ashley Services Grp .................. ASH .25 -2.5 -9.09 Pensana Metals....................... PM8 .015 -.2 -11.76
Lifespot Health........................ LSH .075 +.7 +10.29 Estrella Res............................ ESR .017 +.2 +13.33 ENV Clean Tech....................... ECT .01 -.1 -9.09 Silver Mines ........................... SVL .055 -.7 -11.29
Motorcycle Hldg ...................... MTO 2.035 +18.5 +10.00 Platina Res ............................ PGM .079 +.9 +12.86 MGC Pharmaceuticals ............... MXC .04 -.4 -9.09 TNT Mines............................. TIN .16 -2 -11.11
Livetiles................................ LVT .415 +3.5 +9.21 Sabre Res ............................. SBR .009 +.1 +12.50 AuMake Int ............................ AU8 .205 -2 -8.89 Tyranna Res ........................... TYX .008 -.1 -11.11
Antisense Therapeut ................. ANP .036 +.3 +9.09 Berkeley Energia...................... BKY .43 +4.5 +11.69 Aust Whisky ........................... AWY .041 -.4 -8.89 Titanium Sands ....................... TSL .017 -.2 -10.53
Osprey Med ........................... OSP .12 +1 +9.09 Bounty Min ............................ B2Y .145 +1.5 +11.54 Simble Solutions...................... SIS .073 -.7 -8.75 Aeris Res .............................. AIS .22 -2.5 -10.20
Spectur ................................ SP3 .18 +1.5 +9.09 Armour Energy ........................ AJQ .088 +.9 +11.39 Exopharm ............................. EX1 .48 -4.5 -8.57 Eon NRG .............................. E2E .018 -.2 -10.00
Medadvisor ........................... MDR .037 +.3 +8.82 Okapi Res ............................. OKR .245 +2.5 +11.36 Crowd Media.......................... CM8 .033 -.3 -8.33 Hammer Metals....................... HMX .019 -.2 -9.52
Experience Co ........................ EXP .31 +2.5 +8.77 Marenica Energy...................... MEY .08 +.8 +11.11 Hazer Grp ............................. HZR .275 -2.5 -8.33 Bougainville Copper.................. BOC .145 -1.5 -9.38
Brainchip .............................. BRN .10 +.8 +8.70 Renascor Res ......................... RNU .02 +.2 +11.11 Kogan Com ........................... KGN 4.20 -37 -8.10 Bauxite Res ........................... BAU .05 -.5 -9.09
Zeta Res ............................... ZER .38 +3 +8.57 Theta Gold Mines ..................... TGMO .01 +.1 +11.11 Race Oncology ....................... RAC .091 -.8 -8.08 Elk Petroleum ......................... ELK .04 -.4 -9.09
Cirralto................................. CRO .013 +.1 +8.33 Black Rock Min ....................... BKT .051 +.5 +10.87 Oneview Healthcare .................. ONE .515 -4.5 -8.04 Golden State Min ..................... GSM .15 -1.5 -9.09
Murray River Grp...................... MRG .13 +1 +8.33 African Energy Res ................... AFR .022 +.2 +10.00 Mariner Corp .......................... MCX .023 -.2 -8.00 MZI Res................................ MZI .03 -.3 -9.09
Engenco ............................... EGN .54 +4 +8.00 Cons Zinc ............................. CZL .022 +.2 +10.00 NetLinkz ............................... NET .024 -.2 -7.69 Paringa Res ........................... PNL .16 -1.5 -8.57
Jayride Grp............................ JAY .42 +3 +7.69 Koppar Res............................ KRX .165 +1.5 +10.00 Rectifier Technolog ................... RFT .036 -.3 -7.69 First Cobalt ............................ FCC .165 -1.5 -8.33
JCurve Solutions ..................... JCS .042 +.3 +7.69 Cardinal Res .......................... CDV .405 +3.5 +9.46 Broo.................................... BEE .027 -.2 -6.90 Hannans ............................... HNR .011 -.1 -8.33
Kazia Therapeutics ................... KZA .42 +3 +7.69 Golden Deeps......................... GED .047 +.4 +9.30 iCar Asia ............................... ICQ .135 -1 -6.90 Nova Min .............................. NVA .022 -.2 -8.33
Urbanise.com ......................... UBN .042 +.3 +7.69 Moho Res ............................. MOH .12 +1 +9.09 4DS Memory .......................... 4DS .055 -.4 -6.78 Equus Min ............................. EQE .012 -.1 -7.69
FlamingoAI ............................ FGO .015 +.1 +7.14 Novonix................................ NVX .43 +3.5 +8.86 Biotron................................. BITOB .07 -.5 -6.67 Meteoric Res .......................... MEI .012 -.1 -7.69
THE Agency Grp Aus ................. AU1 .15 +1 +7.14 Galileo Min ............................ GAL .185 +1.5 +8.82 CropLogic ............................. CLI .014 -.1 -6.67 Tungsten Min.......................... TGN .24 -2 -7.69
Transcendence ....................... TTL .015 +.1 +7.14 Apollo Cons ........................... AOP .195 +1.5 +8.33 AusCann Gp .......................... AC8 .705 -5 -6.62 Alkane Res ............................ ALK .185 -1.5 -7.50
FlexiGroup ............................ FXL 1.455 +9.5 +6.99 King River Res ........................ KRROB .013 +.1 +8.33 Jatenergy.............................. JAT .085 -.6 -6.59 Argonaut Res.......................... ARE .025 -.2 -7.41
Pact Grp Hldgs........................ PGH 3.87 +25 +6.91 Sundance Energy..................... SEA .465 +3.5 +8.14 Dropsuite .............................. DSE .029 -.2 -6.45 IPB Pet................................. IPB .025 -.2 -7.41
MMA Offshore ........................ MRM .155 +1 +6.90 Pure Alumina .......................... PUA .04 +.3 +8.11 Fiji Kava................................ FIJ .09 -.6 -6.25 GME Res .............................. GME .088 -.7 -7.37
CSG.................................... CSV .16 +1 +6.67 Empire Energy ........................ EEG .014 +.1 +7.69 Proteomics Int Lab ................... PIQ .375 -2.5 -6.25 Cohiba Min ............................ CHK .014 -.1 -6.67
Cyclopharm ........................... CYC 1.12 +7 +6.67 Nusantara Res ........................ NUS .215 +1.5 +7.50 Aeris Environmental .................. AEI .155 -1 -6.06 Metalicity .............................. MCT .014 -.1 -6.67
Berkut Min............................. BMT .073 +.5 +7.35 Imagion Biosys ....................... IBX .032 -.2 -5.88
Advance Nanotek..................... ANO 1.215 +7.5 +6.58 American Pacific...................... ABR .15 +1 +7.14 YPB Grp ............................... YPB .016 -.1 -5.88 Silver City Min......................... SCI .014 -.1 -6.67
BluGlass ............................... BLG .245 +1.5 +6.52 Core Lithium .......................... CXO .06 +.4 +7.14 Anteo Diagnostics .................... ADO .017 -.1 -5.56 Otto Energy ........................... OEL .043 -.3 -6.52
Traffic Tech ............................ TTI .033 +.2 +6.45 Northern Cobalt....................... N27 .075 +.5 +7.14 Evolve Edu Grp ....................... EVO .255 -1.5 -5.56 Anglogold Ashanti .................... AGG 3.51 -24 -6.40
Integrated Research.................. IRI 2.65 +16 +6.43 Piedmont Lithium..................... PLL .105 +.7 +7.14 Jaxsta.................................. JXT .17 -1 -5.56 Celsius Res............................ CLA .059 -.4 -6.35
CardieX ................................ CDX .05 +.3 +6.38 Strata-X Energy ....................... SXA .075 +.5 +7.14 LBT Innovations ...................... LBT .085 -.5 -5.56 Catalyst Metals ....................... CYL 1.64 -11 -6.29
Living Cell Tech ....................... LCT .05 +.3 +6.38 KGL Res ............................... KGL .32 +2 +6.67 Pro Medicus........................... PME 12.86 -72 -5.30 Arrow Min ............................. AMD .015 -.1 -6.25
Opthea................................. OPT .765 +4.5 +6.25 Walkabout Res........................ WKTOA .048 +.3 +6.67 Afterpay Touch........................ APT 15.25 -85 -5.28 PAC Bauxite........................... PBX .015 -.1 -6.25
Oncosil Medical....................... OSL .18 +1 +5.88 Pioneer Res ........................... PIO .017 +.1 +6.25 AUB Grp ............................... AUB 11.71 -64 -5.18 Pursuit Min ............................ PUR .046 -.3 -6.12
Pearl Global ........................... PG1 .18 +1 +5.88 Pure Min ............................... PM1 .017 +.1 +6.25 Change Financial ..................... CCA .056 -.3 -5.08 Central Pet ............................ CTP .155 -1 -6.06
Smart Marine Systems ............... SM8 .018 +.1 +5.88 Carawine Res ......................... CWX .175 +1 +6.06 AJ Lucas Grp.......................... AJL .19 -1 -5.00 European Metals Hldg................ EMH .39 -2.5 -6.02
Euroz................................... EZL 1.18 +6.5 +5.83 New World Cobalt .................... NWC .018 +.1 +5.88 OBJ .................................... OBJ .019 -.1 -5.00 Fraser Range Metals ................. FRN .016 -.1 -5.88
Glennon Small Comp................. GC1 .91 +5 +5.81 Element 25 ............................ E25 .185 +1 +5.71 Lepidico ............................... LPD .016 -.1 -5.88
Firstwave Cloud Tech ................ FCT .185 +1 +5.71 Brockman Min ........................ BCK .038 +.2 +5.56 Marmota............................... MEU .016 -.1 -5.88
Imexhs .................................
Kleos...................................
IME
KSS
.038
.095
+.2
+.5
+5.56
+5.56
American Patriot Oil ..................
Chase Min .............................
AOW
CML
.02
.02
+.1
+.1
+5.26
+5.26
FALLS - MINING Silver Mines ...........................
Real Energy ...........................
SVLOB
RLE
.033
.083
-.2
-.5
-5.71
-5.68
Vault Intelligence...................... VLT .19 +1 +5.56 Lucapa Diamond ..................... LOM .205 +1 +5.13 AuKing Min ............................ AKN .001 -.1 -50.00 Doray Min ............................. DRM .335 -2 -5.63
Knosys................................. KNO .058 +.3 +5.45 Pure Min ............................... PM1O .001 -.1 -50.00 Champion Iron ........................ CIA 1.12 -6.5 -5.49
Sthn X Elect Engnr.................... SXE .58 +3 +5.45 Whitebark Energy..................... WBEO .001 -.1 -50.00 Boss Res .............................. BOE .054 -.3 -5.26
Murray Cod Aust......................
P2P Transport.........................
MCA
P2P
.195
.50
+1
+2.5
+5.41
+5.26 FALLS - INDUSTRIALS Westgold Res .........................
Dateline Res...........................
WGXO
DTR
.005
.002
-.4
-.1
-44.44
-33.33
Cauldron Energy ......................
Newfield Res ..........................
CXU
NWF
.018
.18
-.1
-1
-5.26
-5.26
Protean Energy ....................... POW .02 +.1 +5.26 eSports Mogul Asia................... ESHO .001 -.1 -50.00 Todd River Res ........................ TRTO .008 -.4 -33.33 Symbol Min ........................... SL1 .018 -.1 -5.26
Cardno................................. CDD 1.01 +5 +5.21 CardieX ................................ CDXO .022 -.8 -26.67 Tyranna Res ........................... TYXOC .002 -.1 -33.33 Jervois Min ............................ JRV .275 -1.5 -5.17
RXP Services.......................... RXP .51 +2.5 +5.15 Amber Tech ........................... AMO .12 -4 -25.00 Whitebark Energy..................... WBE .004 -.2 -33.33 Aguia Res.............................. AGR .152 -.8 -5.00
Cellnet Grp ............................ CLT .41 +2 +5.13 Ookami ................................ OOK .009 -.3 -25.00 Greenpower Energy .................. GPP .003 -.1 -25.00 Euro Manganese...................... EMN .285 -1.5 -5.00
Impression Health .................... IHL .021 +.1 +5.00 Rewardle Hldgs ....................... RXH .004 -.1 -20.00 Inca Min ............................... ICG .003 -.1 -25.00 Intrepid Mines......................... IAU .95 -5 -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
Appen................................................................... APX 16.08 15.73 14.44 Change Financial ....................................................... CCA .055 .056 .058
Bellevue Gold ........................................................... BGL .55 .545 .48 Cobalt Blue ............................................................. COB .165 .175 .19
BidEnergy............................................................... BIDO .89 .85 .44 European Cobalt ........................................................ EUC .026 .027 .039
CardieX ................................................................. CDX .053 .052 .035 Evolve Edu Grp.......................................................... EVO .255 .27 .265
ETFS Physical Palladium ................................................ ETPMPD 184.70 180.64 176.00 Family Zone Cyber ...................................................... FZO .17 .195 .22
Fidelity GEM ............................................................ FEMX 4.43 4.38 4.26 First Cobalt ............................................................. FCC .165 .17 .17
Goodman Grp ........................................................... GMG 11.83 11.72 11.22 Icon Energy ............................................................. ICN .017 .018 .019
IDP Education........................................................... IEL 11.75 11.44 10.00 Lithium Aust ............................................................ LIT .087 .089 .09
Navitas ................................................................. NVT 5.675 5.66 5.32 Lodestar Min ........................................................... LSR .009 .01 .01
Ophir High Cf............................................................ OPH 2.34 2.33 2.28 Lowell Res Fund ........................................................ LRT 4.55 4.65 4.78
Opthea.................................................................. OPT .765 .745 .60 Metallica Min ........................................................... MLM .024 .025 .025
ResMed Inc ............................................................. RMD 16.44 16.39 16.04 MSL Solutions .......................................................... MPW .13 .135 .135
Technology One ......................................................... TNE 6.85 6.72 6.475 National Veterinary ..................................................... NVL 1.81 1.82 1.815
XTB AMP21 ............................................................. YTMF17 101.72 101.71 101.43 Northern Minerals ...................................................... NTU .048 .049 .05
Company ASX New Last Last Ookami ................................................................. OOK .009 .011 .011
Name Code Low Wk1 Mth2 PainChek ............................................................... PCK .03 .032 .039
Paringa Res ............................................................. PNL .16 .17 .18
8common............................................................... 8CO .029 .03 .034 Peak Res................................................................ PEK .021 .022 .025
Accelerate Res ......................................................... AX8 .071 .072 .08 Pure Min ................................................................ PM1O .001 .002 .002
Affinity Energy .......................................................... AEB .009 .01 .013 Sims Metal Mgmt ....................................................... SGM 8.95 9.78 9.61
ALE Prop Grp ............................................................ LEP 4.66 4.68 4.73 Sthn X Elect Engnr ...................................................... SXE .53 .55 .535
Alliance Min............................................................. A40 .195 .20 .23 Talga Res ............................................................... TLG .33 .34 .365
Battery Min ............................................................. BAT .02 .022 .021 The Data Exchange ..................................................... DXN .115 .12 .135
Bauxite Res............................................................. BAU .049 .055 .055
Blackstone ............................................................. BSX .099 .10 .10 Todd River Res .......................................................... TRTO .008 .012 .012
Broo .................................................................... BEE .027 .028 .046 Trimantium Growthops.................................................. TGO .78 .81 .80
Cauldron Energy ........................................................ CXU .018 .019 .02 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Pact Grp Hldgs 3.87 +25 +6.91 Sims Metal Mgmt 9.19 -176 -16.07 ACTION WITH THE Sundance Energy .465 +3.5 +8.14 Sims Metal Mgmt 9.19 -176 -16.07
,
FINANCIAL REVIEW’S
,
TPG Telecom 7.20 +33 +4.80 Afterpay Touch 15.25 -85 -5.28 FlexiGroup 1.455 +9.5 +6.99 Kogan Com 4.20 -37 -8.10
Ausdrill 1.36 +6 +4.62 St Barbara 4.66 -14 -2.92
Ardent Leisure 1.455 +4.5 +3.19 Evolution Min 3.81 -9 -2.31 MORNING BRIEFING Pact Grp Hldgs
Integrated Research
3.87
2.65
+25
+16
+6.91
+6.43
Pro Medicus
Afterpay Touch
12.86
15.25
-72
-85
-5.30
-5.28
Aristocrat Leisure 24.31 +75 +3.18 Regis Res 4.79 -11 -2.24 Cardno 1.01 +5 +5.21 Jupiter Mines .24 -1 -4.00
. .
Aust Pharmaceutical 1.485 +4.5 +3.13 Northern Star 9.26 -21 -2.22
Independence Grp 4.13 +12 +2.99 Alumina 2.37 -5 -2.07
BEFORE Ausdrill 1.36 +6 +4.62 Webster 1.50 -6 -3.85
CYBG 3.49 +10 +2.95 Syrah Res 1.93 -4 -2.03 THE Pinnacle Invest 5.10 +18 +3.66 Kidman Res 1.18 -4.5 -3.67
Super Retail Grp 6.90 +19 +2.83 Computershare 17.86 -35 -1.92 BELL Imdex
FAR
1.075
.062
+3.5
+.2
+3.37
+3.33
OceanaGold Corp
NEW Century Res
4.73
.665
-18
-2.5
-3.67
-3.62
Coles Grp 12.66 +34 +2.76 GUD Hldgs 11.85 -22 -1.82 Ardent Leisure 1.455 +4.5 +3.19 Dacian Gold 2.32 -7 -2.93
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
TPG Telecom 7.20 +33 +4.80 Evolution Min 3.81 -9 -2.31 Sundance Energy .465 +3.5 +8.14 Sims Metal Mgmt 9.19 -176 -16.07
comprehensive pre-market briefing
, ,
CYBG 3.49 +10 +2.95 Northern Star 9.26 -21 -2.22 Ausdrill 1.36 +6 +4.62 Jupiter Mines .24 -1 -4.00
IOOF Hldgs 5.67 +15 +2.72 Alumina 2.37 -5 -2.07
from dawn until the ASX opening bell. Imdex 1.075 +3.5 +3.37 Kidman Res 1.18 -4.5 -3.67
Janus Henderson 30.99 +76 +2.51 Whitehaven Coal 4.75 -8 -1.66 DON’T MISS IT. Every trading morning, FAR .062 +.2 +3.33 OceanaGold Corp 4.73 -18 -3.67
Carsales.com 12.28 +28 +2.33 Iluka Res 7.61 -12 -1.55 only at www.afr.com Independence Grp 4.13 +12 +2.99 NEW Century Res .665 -2.5 -3.62
. .
Qube Hldgs 2.69 +6 +2.28 BlueScope Steel 12.28 -19 -1.52 Senex Energy .345 +1 +2.99 Dacian Gold 2.32 -7 -2.93
Flight Centre Travel 45.07 +97 +2.20 Ansell 22.99 -14 -0.61 ioneer .18 +.5 +2.86 St Barbara 4.66 -14 -2.92
The Star Entertain 4.35 +9 +2.11 Incitec Pivot 3.51 -2 -0.57 /financial review Fortescue Metals Grp 4.75 +12 +2.59 Evolution Min 3.81 -9 -2.31
Reliance Worldwide 4.46 +9 +2.06 Spark Infrastructure 2.35 -1 -0.42 @financialreview Cooper Energy .455 +1 +2.25 Regis Res 4.79 -11 -2.24
Unibail Rodamco Wfld 11.84 +23 +1.98 Nine Entertainment 1.61 -.5 -0.31 Caltex Aust 26.86 +58 +2.21 Northern Star 9.26 -21 -2.22
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, JANUARY 18, 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)
IFRA VanEck Vectors FTSE Infr ETF UNITS 97,294 5,167,692 1.88 MIN Mineral Resources FPO 85,331 187,968,322 .04 CDA Codan FPO 478 179,151,647 .00
BBOZ BetaShares Au Str Bear TMF UNITS 38,980 4,250,000 .91 IXJ iShares Glb Health ETF UNITS 2,731 6,232,918 .04 CDD Cardno FPO 300 453,628,883 .00
CNEW VanEck Vectors China New ETF UNITS 17,892 2,000,000 .89 IPH Iph FPO 79,292 197,341,566 .04 AJM Altura Mining FPO 120,000 1,820,366,474 .00
IJH iShares S&P MidCap ETF UNITS 4,612 543,901 .84 BXB Brambles FPO 686,898 1,593,515,022 .04 CCV Cash Converters Intl FPO 1,627 616,437,946 .00
VCF Vngd Intl Cr Sec H ETF UNITS 10,954 1,783,436 .61 CLQ Clean TeQ Hldgs FPO 315,007 746,326,032 .04 ANP Antisense Therapeut FPO 947 371,618,638 .00
APT Afterpay Touch Group FPO 1,224,760 234,292,589 .52 FLT Flight Centre Travel FPO 44,470 101,088,296 .04 BOE Boss Resources FPO 29,625 1,584,403,008 .00
FEMX Fidelity GEM TMF UNITS 13,378 2,699,109 .49 IGO Independence Grp Nl FPO 274,434 590,477,819 .04 ARF Arena REIT STAPLED 6,390 271,322,432 .00
LYC Lynas Corporation FPO 3,004,170 665,681,660 .45 LLC Lendlease Group STAPLED 267,930 563,852,328 .04 CLA Celsius Resources Ltd FPO 2,264 730,353,164 .00
MMS McMillan Shakespr FPO 290,998 83,204,720 .35 WBC Westpac Banking FPO 1,368,609 3,447,571,023 .04 AFI Aust Foundation FPO 176 1,192,029,175 .00
AQG Alacer Gold CDI 1:1 364,692 105,880,673 .34 TGR Tassal Group FPO 86,931 177,263,858 .04 BLK Blackham Resources FPO 193 1,342,532,415 .00
OZF SPDR 200 Financials ETF UNITS 13,767 4,276,103 .32 RMS Ramelius Resources FPO 254,034 568,166,313 .04 CMA Centuria Metropol ORD UNIT 3,125 356,291,397 .00
CSR Csr FPO 1,628,479 504,308,227 .32 SKI Spark Infrastructure Grp FORUS 769,443 1,682,010,978 .04 CLV Clover Corporation FPO 526 165,181,696 .00
EHE Estia Health FPO 775,518 260,602,749 .29 ORA Orora FPO 522,324 1,206,684,923 .04 BMN Bannerman Resources FPO 10,302 1,041,587,214 .00
KGN Kogan.Com Ltd FPO 247,684 93,708,139 .26 OSH Oil Search FPO 10T 647,125 1,523,631,192 .04 CIP Centuria Ind REIT ORD UNIT 1,487 266,756,947 .00
BAL Bellamys Aust FPO 300,551 113,368,297 .26 SPL Starpharma Holdings FPO 161,486 371,620,542 .04 AGI Ainsworth Game Tech FPO 2,835 336,793,929 .00
BAP Bapcor FPO 696,049 282,472,118 .24 ABC Adelaide Brighton FPO 301,035 650,610,606 .04 BSE Base Resources FPO 39,000 1,166,623,040 .00
ING Inghams Group FPO 886,854 380,243,196 .23 VVR Viva Energy Reit STAPLED 310,268 725,749,702 .04 BRN Brainchip Hldgs Ltd FPO 20,000 1,049,883,519 .00
CGC Costa Group Hldgs FPO 734,369 319,937,318 .23 ANZ ANZ Banking Grp FPO 1,398,715 2,869,360,600 .04 BOT Botanix Pharma Ltd FPO 59,212 757,424,658 .00
API Aust Pharmaceutical FPO 1,110,606 492,533,464 .22 SLR Silver Lake Res FPO 208,061 507,962,222 .04 CL1 Class FPO 10,333 117,662,056 .00
SAR Saracen Mineral Hldgs FPO 1,825,720 820,271,771 .22 EPW Erm Power FPO 77,154 254,225,666 .03 CKF Collins Foods FPO 8,511 116,511,655 .00
WHC Whitehaven Coal FPO 2,303,229 1,026,045,885 .22 ASX Asx FPO 73,015 193,595,162 .03 APE Ap Eagers FPO 1,752 191,309,301 .00
SFR Sandfire Res Nl FPO 336,607 159,558,793 .21 PPS Praemium FPO 133,298 405,074,641 .03 PLG Propertylink Group FORUS 151 602,780,330 .00
SDF Steadfast Group FPO 1,621,538 793,035,955 .20 SCP Shop Ctr A’asia Prop STAPLED 350,005 914,999,193 .03 PGC Paragon Care FPO 3,719 337,126,739 .00
RIO Rio Tinto FPO 726,949 371,216,214 .19 BLD Boral Limited. FPO 378,951 1,172,331,924 .03 PNC Pioneer Credit FPO 1,596 63,192,974 .00
A2M The A2 Milk Company FPO NZ 1,442,928 733,297,297 .19 JAT Jatenergy FPO 284,185 786,869,514 .03 PLL Piedmont Lithium Ltd FPO 14,674 666,821,261 .00
WSA Western Areas FPO 536,461 273,486,380 .19 JHX James Hardie Ind CDI 1:1 155,598 442,263,913 .03 PDN Paladin Energy Ltd FPO 68,630 1,752,084,272 .00
RSG Resolute Mining FPO 1,365,223 757,512,088 .18 JHC Japara Healthcare FPO 102,497 267,135,251 .03 PAN Panoramic Resources FPO 2,548 494,527,982 .00
NEC Nine Entertain Co. Hldgs FPO 3,180,818 1,705,393,253 .18 PNI Pinnacle Invest Mgt FPO 70,415 180,801,736 .03 PEX Peel Mining FPO 177 220,002,965 .00
OZL Oz Minerals FPO 585,534 323,874,831 .18 VEU Vngd All-World ex-US CDI 1:1 7,374 19,081,455 .03 PEA Pacific Energy FPO 1,600 429,623,679 .00
APX Appen FPO 196,698 106,599,647 .18 CHC Charter Hall Group FORUS 169,464 465,777,131 .03 PXS Pharmaxis Ltd FPO 2,500 394,291,298 .00
NDQ BetaShares Nasdaq 100 ETF UNITS 46,129 25,111,849 .18 VLW Villa World Limited. FPO 37,463 125,549,624 .03 PRU Perseus Mining FPO 73,160 1,034,968,530 .00
CCP Credit Corp Group FPO 84,188 48,069,877 .17 AST AusNet Services FPO 1,097,108 3,652,664,376 .03 REG Regis Healthcare FPO 27,595 300,653,689 .00
MTS Metcash FPO 1,495,759 909,256,748 .16 NGI Navigator Glb Invest FPO 63,419 162,147,897 .03 RBL Redbubble FPO 2,963 256,156,543 .00
FMG Fortescue Metals Grp FPO 5,204,740 3,078,964,918 .16 WOR WorleyParsons FPO 162,804 460,766,962 .03 PNV Polynovo FPO 8,039 660,088,044 .00
GXY Galaxy Resources FPO 614,828 407,524,024 .15 SOL Soul Pattinson WH FPO 78,973 239,395,320 .03 PNR Pantoro FPO 67,500 858,680,144 .00
EVN Evolution Mining FPO 2,564,152 1,697,069,720 .15 DHG Domain Hldgs Aust FPO 213,728 580,494,798 .03 PPC Peet FPO 231 483,543,053 .00
ORI Orica FPO 581,027 379,941,076 .15 ALG Ardent Leisure FPO 180,202 479,706,016 .03 POW Protean Energy FPO 7,890 307,129,007 .00
BOQ Bank of Qld FPO 603,574 401,788,104 .15 IEL Idp Education FPO 89,397 254,444,968 .03 PAB Patrys FPO 95,000 1,070,513,402 .00
VOC Vocus Group FPO 987,381 622,263,818 .15 AZJ Aurizon Holdings FPO 678,823 1,990,128,332 .03 MVP Medical Develop Intl FPO 248 65,401,942 .00
IFL IOOF Hldgs FPO 528,528 351,076,027 .15 CCL Coca-Cola Amatil FPO 284,505 723,999,699 .03 MVF Monash IVF Grp FPO 19,108 235,580,943 .00
TNE Technology One FPO 473,115 317,119,876 .14 ALU Altium FPO 40,942 130,511,522 .03 MYS MyState FPO 2,337 90,659,426 .00
SBM St Barbara FPO 775,052 524,290,599 .14 DNA Donaco International FPO 285,387 823,592,773 .03 MYL Myanmar Metals FPO 37,288 1,261,185,118 .00
SGR The Star Entertain FPO 1,355,475 917,322,730 .14 SIG Sigma Healthcare FPO 376,365 1,059,491,073 .03 MRC Mineral Commodities Ltd FPO 1,125 421,091,571 .00
IVC InvoCare FPO 156,828 110,256,355 .14 ECX Eclipx Group FPO 120,712 319,636,693 .03 MP1 Megaport FPO 3,711 118,660,822 .00
BEN Bendigo&Adelaide Bk FPO 717,795 487,387,579 .14 SSG Shaver Shop Group FPO 43,613 125,531,498 .03 MSB Mesoblast FPO 41,039 498,626,208 .00
NUF Nufarm FPO 511,220 379,639,334 .13 WGX Westgold Resources Ltd FPO 130,390 389,109,569 .03 MRM MMA Offshore FPO 6,804 858,077,084 .00
CAR Carsales.com FPO 336,596 243,768,156 .13 OML oOh! Media FPO 81,132 236,640,789 .03 OGC OceanaGold Corp CDI 1:1 8,672 618,006,415 .00
NXT NEXTDC FPO 477,932 343,655,108 .13 REA Rea Group Ltd FPO 35,628 131,714,699 .02 OEL Otto Energy FPO 76,382 1,875,254,612 .00
GNC GrainCorp FPO 311,004 228,855,628 .13 TPM Tpg Telecom FPO 240,331 927,811,493 .02 OVH Onevue Holdings FPO 4,625 264,337,753 .00
URW Unibail Rodamco Wfld CDI 20:1 489,784 394,670,240 .12 BSL BlueScope Steel FPO 151,560 533,433,317 .02 OMH Om Holdings FPO 10C 3,149 738,623,337 .00
BRG Breville Group FPO 161,230 130,095,322 .12 GCY Gascoyne Resources FPO 117,826 515,390,362 .02 NCK Nick Scali FPO 3,434 81,000,000 .00
MPL Medibank Private FPO 3,189,062 2,754,003,240 .11 SHV Select Harvests FPO 20,458 95,470,160 .02 NBL Noni B FPO 276 97,099,495 .00
GEM G8 Education FPO 534,093 455,379,824 .11 APA Apa Group STAPLED 308,812 1,179,893,848 .02 NZM NZME FPO NZX 1 196,011,282 .00
SYD Sydney Airport STAPLED 2,668,980 2,255,226,483 .11 SUL Super Retail Grp FPO 39,136 197,383,751 .02 NMT Neometals Ltd FPO 16,563 543,947,221 .00
NEA Nearmap Ltd FPO 451,187 444,562,928 .10 SKC SkyCity Entertain FPO NZX 154,520 652,750,845 .02 REH Reece FPO 11,073 560,822,855 .00
IAA iShares Asia 50 ETF UNITS 5,660 5,477,377 .10 SCG Scentre Group STAPLED 1,502,421 5,316,997,206 .02 TTT Titomic FPO 2,460 64,488,335 .00
JBH JB Hi-Fi FPO 121,305 114,883,372 .10 GPT Gpt Group STAPLED 491,077 1,804,890,426 .02
SGM Sims Metal Mgt FPO 208,363 202,720,452 .10 HLS Healius FPO 131,949 622,322,365 .02 TSN Transaction Solutions FPO 150,000 2,406,518,491 .00
KDR Kidman Resources FPO 422,398 404,797,403 .10 CHN Chalice Gold Mines FPO 54,193 266,568,134 .02 VEA Viva Energy Group FPO 160,978 1,944,535,168 .00
BHP Bhp Group FPO 2,957,829 2,945,851,394 .10 GOR Gold Road Resources FPO 233,997 877,498,274 .02 VAH Virgin Aust Hldgs FPO 51,421 8,445,218,474 .00
ELD Elders FPO 127,375 116,737,446 .10 BKY Berkeley Energia FPO 52,257 258,415,420 .02 TGA Thorn Group FPO 9,458 160,576,263 .00
AMC Amcor FPO 1,169,880 1,158,141,276 .10 PMV Premier Investments FPO 44,066 158,184,556 .02 SVL Silver Mines FPO 1,126 641,001,070 .00
SXL Sthn Cross Media Grp FPO 795,024 769,013,605 .10 OFX Ofx Group FPO 52,091 242,522,677 .02 TRS The Reject Shop FPO 939 28,908,148 .00
PTM Platinum Asset Mgt FPO 601,987 586,678,900 .10 NAN Nanosonics FPO 79,186 299,884,295 .02 TLG Talga Resources Ltd FPO 4,376 217,906,380 .00
SDA SpeedCast Intl FPO 249,712 239,426,632 .10 CMW Cromwell Prop Grp STAPLED 531,793 2,227,090,822 .02 WGN Wagners Hldg Co FPO 7,084 161,375,590 .00
NVT Navitas FPO 368,075 358,251,068 .10 MQG Macquarie Group FPO 90,516 340,382,738 .02 WBA Webster FPO 21 362,245,163 .00
RRL Regis Resources FPO 507,967 507,703,499 .10 VSO Vngd MSCI Au Small Co ETF UNITS 994 3,950,678 .02 YOJ Yojee FPO 4,950 847,440,000 .00
CTX Caltex Australia FPO 262,956 260,810,519 .10 BIT Biotron FPO 134,465 594,963,196 .02 WPP WPP AuNZ FPO 16,682 852,151,870 .00
MND Monadelphous Group FPO 88,452 94,242,528 .09 DLX DuluxGroup FPO 83,629 389,250,252 .02 VTG Vita Group FPO 12,908 161,477,787 .00
BPT Beach Energy FPO 2,200,049 2,278,249,104 .09 MYR Myer Holdings FPO 231,284 821,278,815 .02 VRT Virtus Health FPO 3,596 80,389,938 .00
MGR Mirvac Group STAPLED 3,329,434 3,658,191,117 .09 WPL Woodside Petroleum Ltd FPO 251,145 936,151,549 .02 WAM Wam Capital FPO 1,427 713,608,947 .00
SHL Sonic Healthcare FPO 417,324 456,932,338 .09 FBU Fletcher Building FPO NZX 239,481 853,347,141 .02 WAF West African Res FPO 45,183 863,524,727 .00
PPT Perpetual FPO 42,456 46,574,426 .09 XRO Xero FPO 31,367 140,639,166 .02 SSM Service Stream FPO 19,719 401,397,168 .00
SIQ Smartgroup Corp Ltd FPO 128,047 130,891,931 .09 VTS Vngd US Total Market CDI 1:1 1,585 7,300,603 .02 RVR Red River Res FPO 15,350 489,932,000 .00
CGF Challenger FPO 585,261 611,185,441 .09 NHF Nib Holdings FPO 99,963 455,551,378 .02 RUL RPMGlobal Hldgs FPO 11,591 216,077,531 .00
ARB Arb Corporation Ltd FPO 73,215 79,531,777 .09 BLX Beacon Lighting Grp FPO 63,662 217,936,808 .02 SBB Sunbridge Group FPO 10,657 471,738,000 .00
VCX Vicinity Centres STAPLED 3,494,871 3,831,252,987 .09 LOV Lovisa Holdings FPO 26,347 105,566,000 .02 SAS Sky & Space Glb FPO 7,907 1,845,939,128 .00
AWC Alumina FPO 2,677,452 2,879,843,498 .09 EXU Explaurum FPO 106,764 498,221,275 .02 RHP Rhipe FPO 5,000 137,595,094 .00
ORE Orocobre FPO 259,397 261,533,001 .09 NWL Netwealth Group FPO 57,607 237,679,817 .02 RFG Retail Food Group FPO 52 182,745,510 .00
CWN Crown Resorts FPO 672,441 677,158,271 .09 NCZ New Century Resources FPO 109,883 503,972,048 .02 RIC Ridley Corporation FPO 10,967 307,817,071 .00
GMG Goodman Group STAPLED 1,751,801 1,813,881,995 .09 CQE Charter Hall Education TR UNIT 30,247 257,501,478 .01 RHT Resonance Health FPO 10,361 402,497,568 .00
NWH Nrw Holdings FPO 327,371 375,891,525 .08 Z1P Zip Co Limited. FPO 52,661 315,036,286 .01 SPK Spark New Zealand FPO NZX 95,031 1,836,191,581 .00
RWC Reliance Worldwide Corp FPO 633,136 790,094,765 .08 CSL Csl FPO 51,787 452,958,087 .01 SM1 Synlait Milk FPO NZX 6,146 179,223,028 .00
IEM iShares MSCI Em Mkt ETF UNITS 9,060 10,589,598 .08 HSN Hansen Technologies FPO 21,162 197,053,243 .01 SRV Servcorp FPO 2,129 96,817,888 .00
ASL Ausdrill FPO 593,830 684,739,738 .08 TME Trade Me Group FPO NZX 46,577 396,973,029 .01 SRS Spicers FPO 107,500 2,056,942,649 .00
PLS Pilbara Minerals FPO 1,466,554 1,744,513,405 .08 CLW Charter Hall Long W STAPLED 34,386 280,706,919 .01 SFX Sheffield Resources FPO 1,441 255,441,868 .00
USD BetaShares US Dollar ETF UNITS 21,471 26,204,151 .08 VHT Volpara Health Tech FPO NZ 28,938 179,350,158 .01 SDG Sunland Group FPO 1,052 152,120,700 .00
COL Coles Group Limited. FPO 1,100,801 1,333,929,696 .08 CIM Cimic Group FPO 45,311 324,254,097 .01 SIV Silver Chef FPO 1,064 39,267,916 .00
AOG Aveo Group STAPLED 479,544 580,737,672 .08 FXL FlexiGroup FPO 47,959 374,277,178 .01 SGF Sg Fleet Group FPO 144 261,896,269 .00
XF1 Xref FPO NZ 142,093 163,585,697 .08 ADH Adairs FPO 21,242 165,874,785 .01 MOE Moelis Australia FPO 556 155,641,070 .00
SGP Stockland STAPLED 2,011,128 2,405,238,145 .08 VGS Vngd MSCI Intl Sh ETF UNITS 3,569 19,446,262 .01 FWD Fleetwood Corporation FPO 6,452 94,564,107 .00
SXY Senex Energy FPO 1,264,656 1,452,999,535 .08 TLS Telstra Corp FPO 1,548,003 11,893,297,855 .01 FPH Fisher & Paykel Hlth FPO NZX 36,317 573,641,694 .00
SYR Syrah Resources FPO 298,860 343,603,692 .08 SWM Seven West Media FPO 288,402 1,508,034,368 .01 GLL Galilee Energy FPO 14,976 225,679,361 .00
BWX Bwx FPO 100,795 124,249,888 .08 ABP Abacus Property Grp STAPLED 78,044 579,794,770 .01 GDI Gdi Property Group STAPLED 47,151 539,579,646 .00
TCL Transurban Group STAPLED 2,375,524 2,671,617,024 .08 SVW Seven Group Holdings FPO 45,377 339,357,656 .01 FAR Far FPO 154,287 5,461,532,458 .00
QAN Qantas Airways FPO 1,301,315 1,625,648,997 .08 COE Cooper Energy FPO 278,485 1,621,550,810 .01 EXL Elixinol Global FPO 1,245 46,679,590 .00
WTC Wisetech Global FPO 214,664 301,024,598 .07 GOZ Growthpoint PropAust STAPLED 116,531 727,748,545 .01 FNP Freedom Foods Group FPO 8,284 244,873,450 .00
DMP Domino’s Pizza FPO 61,102 85,537,140 .07 VRL Village Roadshow FPO 27,576 194,287,471 .01 FBR Fbr Ltd FPO 20,000 1,241,726,743 .00
RHC Ramsay Health Care FPO 158,760 202,081,252 .07 CNU Chorus FPO NZX 80,026 436,075,010 .01 HE8 Helios Energy Ltd FPO 81,853 1,218,133,230 .00
HVN Harvey Norman FPO 874,420 1,179,736,590 .07 NAB National Aust Bank FPO 382,218 2,777,450,516 .01 GXL Greencross FPO 2,769 120,463,450 .00
DOW Downer EDI FPO 452,324 594,702,512 .07 PPH Pushpay Holdings FPO NZX 35,351 275,261,739 .01 HIL Hills FPO 18,679 231,985,526 .00
EHL Emeco Holdings FPO 236,721 323,212,432 .07 ARE Argonaut Resources Nl FPO 302,644 1,554,380,617 .01 HFR Highfield Resources FPO 3,399 329,525,003 .00
BLA Blue Sky Alt Invest FPO 55,897 77,711,527 .07 NUH Nuheara FPO 108,842 960,660,390 .01 GNX Genex Power FPO 1,818 303,931,514 .00
CYB CYBG CDI 1:1 691,332 902,653,647 .07 AMI Aurelia Metals FPO 85,807 867,879,333 .01 GLN Galan Lithium FPO 379 98,723,187 .00
COH Cochlear FPO 40,336 57,715,821 .07 BVS Bravura Solutions Ltd FPO 24,368 214,246,090 .01 GSW GetSwift FPO 17,160 188,524,310 .00
BGA Bega Cheese FPO 165,128 213,131,126 .07 MOC Mortgage Choice FPO 19,972 124,997,440 .01 GRR Grange Res FPO 1 1,157,338,698 .00
IPL Incitec Pivot FPO 1,158,925 1,605,783,967 .07 RFF Rural Funds Group STAPLED 32,254 333,137,778 .01 EVT Event Hospitality FPO 451 160,859,374 .00
BKL Blackmores FPO 12,803 17,296,527 .07 RMD ResMed Inc CDI 10:1 193,217 1,424,941,161 .01 DDR Dicker Data FPO 10,966 160,714,369 .00
TAH Tabcorp Holdings FPO 1,456,048 2,015,623,129 .07 ISD Isentia Group FPO 32,985 200,000,001 .01 DCN Dacian Gold FPO 15,941 225,413,403 .00
PGH Pact Grp Hldgs Ltd FPO 245,599 343,993,595 .07 MNY Money3 Corporation FPO 26,597 180,247,070 .01 DTL Data#3 FPO 82 153,974,950 .00
SEA Sundance Energy Aust FPO 492,262 687,462,327 .07 IMF Imf Bentham FPO 20,656 204,608,858 .01 DRM Doray Minerals FPO 8,951 446,685,438 .00
ILU Iluka Resources FPO 314,682 422,395,677 .07 IFN Infigen Energy STAPLED 160,531 956,561,869 .01 CXO Core Lithium Ltd FPO 55,319 693,866,657 .00
AMP Amp FPO 2,258,745 2,937,428,336 .07 IGL IVE Grp FPO 24,122 148,179,157 .01 CWP Cedar Woods Prop FPO 194 80,117,767 .00
ANN Ansell FPO 93,774 132,654,765 .07 CVN Carnarvon Pet FPO 123,853 1,191,126,367 .01 DCG Decmil Group FPO 1,069 238,177,904 .00
S32 South32 FPO 3,730,296 5,051,469,333 .07 NHC New Hope Corp FPO 80,263 831,266,604 .01 CZL Consolidated Zinc FPO 99,222 1,165,339,694 .00
BIN Bingo Industries FPO 403,461 582,213,610 .06 SLC Superloop FPO 24,604 228,596,633 .01 EPD Empired Ltd FPO 10,164 160,127,197 .00
PDL Pendal Group FPO 201,815 318,006,576 .06 BYE Byron Energy FPO 124,454 690,703,513 .01 EML Eml Payments FPO 1,485 250,203,601 .00
NSR Natl Storage REIT STAPLED 459,898 668,491,074 .06 MLD MACA FPO 32,770 268,007,708 .01
NCM Newcrest Mining FPO 508,968 768,252,697 .06 ARQ Arq Group FPO 13,930 118,876,222 .01 ERA Energy Res FPO ’A’ 8,956 517,725,062 .00
MYO MYOB Grp FPO 378,505 590,802,197 .06 PME Pro Medicus FPO 11,563 103,616,518 .01 EQT EQT Hldgs FPO 156 20,441,552 .00
ORG Origin Energy FPO 1,140,174 1,759,441,775 .06 BGL Bellevue Gold FPO 18,075 450,488,739 .00 EDE Eden Innov FPO 224 1,521,399,119 .00
NST Northern Star Res Ltd FPO 388,669 639,454,848 .06 AUB Aub Group FPO 6,021 73,352,698 .00 DWS Dws FPO 3,600 131,831,328 .00
LNK Link Adminis Hldgs Ltd FPO 351,585 532,182,254 .06 ATC Altech Chemicals Ltd FPO 25,264 572,559,992 .00 ELK Elk Petroleum FPO 1,717 1,626,544,977 .00
AHG Automotive Hldgs FPO 202,783 331,623,014 .06 AUZ Aust Mines FPO 268 2,822,183,950 .00 EGH Eureka Grp Hldgs FPO 13,345 230,037,638 .00
WES Wesfarmers FPO 743,820 1,133,840,242 .06 ATS Australis Oil & Gas FPO 18,390 895,936,178 .00 HLO Helloworld Travel FPO 173 124,508,076 .00
SEK Seek FPO 230,398 351,135,882 .06 ATL Apollo Tourism & Leisure FPO 13,899 183,605,363 .00 LOM Lucapa Diamond Co FPO 74 474,706,564 .00
WOW Woolworths Group FPO 906,314 1,317,416,960 .06 ACR Acrux FPO 2,450 166,521,711 .00 LNG Liquefied Natural Gas FPO 6,109 571,752,166 .00
GUD GUD Hldgs FPO 56,409 86,485,972 .06 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00 LPI Lithium Power Intl FPO 4,089 262,513,903 .00
HSO Healthscope FPO 1,139,839 1,741,161,795 .06 ASB Austal FPO 16,548 351,994,956 .00 LON Longtable Group FPO 718 122,722,043 .00
HUB HUB24 FPO 41,538 62,188,666 .06 AVN Aventus Group STAPLED 16,931 531,041,408 .00 KSL Kina Securities FPO 2,880 163,993,253 .00
ALL Aristocrat Leisure FPO 424,950 638,544,150 .06 CTP Central Petroleum FPO 9,209 709,991,976 .00 KMD Kathmandu Holdings FPO 18,616 226,188,531 .00
GWA Gwa Group Limited. FPO 165,246 263,947,630 .06 CSV Csg FPO 5,894 445,680,657 .00 LIC Lifestyle Commun FPO 6,669 104,545,131 .00
AGL Agl Energy Limited. FPO 440,196 655,825,043 .06 AX1 Accent Group FPO 23,911 541,241,224 .00 LEP Ale Property Group STAPLED 10,540 195,769,080 .00
DXS DEXUS STAPLED 647,901 1,017,196,877 .06 A2B A2b Australia FPO 1,095 120,430,683 .00 MGX Mount Gibson Iron FPO 56,886 1,128,369,730 .00
QUB Qube Holdings FPO 1,003,459 1,605,545,284 .06 CUV Clinuvel Pharmac FPO 959 47,857,986 .00 MGV Musgrave Minerals FPO 450 386,782,066 .00
IAF iShares Comp Bd ETF UNITS 3,988 6,055,886 .06 4DS 4Ds Memory FPO 64,029 1,047,267,918 .00 MNF Mnf Group FPO 1,458 73,377,359 .00
JHG Janus Henderson Grp Plc CDI 1:1 37,988 62,062,373 .06 AYS Amaysim Au FPO 6,206 210,792,810 .00 MLX Metals X FPO 29,430 689,060,508 .00
IRI Integrated Research FPO 113,597 171,820,753 .06 AVZ Avz Minerals FPO 254 1,888,461,449 .00 LVT Livetiles FPO 12,200 550,672,207 .00
CQR Charter Hall Retail UNIT 212,112 402,483,504 .05 CRN Coronado Glb Res Inc. CDI FORUS 12,961 966,516,920 .00 LTR Liontown Resources FPO 68,096 1,133,987,460 .00
NWS News Corp B VOTING 29,121 53,535,859 .05 AAC Aust Agricult Co FPO 39,213 602,766,747 .00 MGC Mg Unit Trust UNITS 8,438 216,907,272 .00
MYX Mayne Pharma Group FPO 877,065 1,582,936,521 .05 AAJ Aruma Resources FPO 13,300 522,820,317 .00 MCP McPherson’s FPO 4,930 105,140,078 .00
TWE Treasury Wine FPO 388,245 718,663,546 .05 BFG Bell Financial Group FPO 7,200 320,743,948 .00 KAR Karoon Energy Ltd FPO 16,797 245,721,153 .00
EX20 BetaShares Au Ex20 ETF UNITS 3,462 6,105,454 .05 AVQ Axiom Mining CDI 1:1 17,023 465,600,202 .00 IDX Integral Diagnostics FPO 820 155,399,525 .00
GMA Genworth Mortg Ins FPO 238,073 437,464,832 .05 BDR Beadell Resources FPO 94,304 1,673,584,196 .00 IDR Industria REIT STAPLED 189 162,839,743 .00
QBE Qbe Insurance Group FPO 726,535 1,328,678,292 .05 CAJ Capitol Health FPO 26,898 786,360,613 .00 IMD Imdex FPO 7,473 376,278,670 .00
ALX Atlas Arteria STAPLED 375,439 683,264,739 .05 BLG BluGlass FPO 35,531 418,307,072 .00 IFM Infomedia Ltd FPO 5,232 312,426,494 .00
CWY Cleanaway Waste Mgt FPO 1,197,836 2,042,207,567 .05 CGL The Citadel Grp FPO 1,312 49,259,246 .00 HT1 Ht&E FPO 25,764 285,598,399 .00
MFG Magellan Fin Grp FPO 88,161 177,087,458 .05 AML Aeon Metals Limited. FPO 3,596 587,469,727 .00 HPI Hotel Prop Inv STAPLED 9,681 146,105,439 .00
BKW Brickworks FPO 79,813 149,771,794 .05 AMA Ama Group FPO 25,345 538,773,140 .00 HZN Horizon Oil FPO 44,388 1,301,981,265 .00
CBA C’wlth Bank of Aust FPO 923,489 1,770,239,507 .05 AIA Auckland Intl Airport FPO NZX 4,248 1,207,546,966 .00 HXG Hexagon Resources FPO 24,523 291,783,397 .00
STO Santos FPO 1,145,245 2,082,911,041 .05 BUD Buddy Platform Ltd FPO 35,245 1,095,839,944 .00 IVX Invion FPO 36,725 5,492,272,967 .00
SUN Suncorp Group FPO 662,133 1,298,503,953 .05 BSM Bass Metals Ltd FPO 241,733 2,761,445,864 .00 ISU iSelect FPO 11,424 218,608,261 .00
WEB Webjet FPO 70,539 135,601,009 .05 AHY Asaleo Care FPO 24,186 543,122,491 .00 JMS Jupiter Mines Limited. FPO 36,859 1,958,991,033 .00
IAG Insurance Aust Grp FPO 1,173,713 2,311,046,583 .05 CGR Cml Group FPO 4,142 201,245,879 .00 JIN Jumbo Interactive FPO 1,049 60,248,757 .00
CTD Corporate Travel FPO 44,529 108,491,948 .04 ALK Alkane Resources FPO 6,000 506,096,222 .00 INR ioneer FPO 78,876 1,469,983,509 .00
IRE IRESS FPO 69,867 173,250,207 .04 AKP Audio Pixels Holdings FPO 334 28,301,720 .00 INA Ingenia Communities Grp STAPLED 13,900 232,175,125 .00
CPU Computershare Ltd FPO 244,530 542,955,868 .04 ALQ Als FPO 44,910 486,764,376 .00 ZYUS ETFS S&P 500 Yld ETF UNITS 394 4,504,279 .00
BWP Bwp Trust ORD UNITS 273,356 642,383,803 .04 CAN Cann Group FPO 6,042 106,984,246 .00 IPD ImpediMed FPO 14,314 378,993,655 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Jan 18 Jan 21 Var +/- Day % Wk % Mth % YTD % Jan 18 Jan 21 YTD %
Industrials . . . . . . . . . . . . 584,128,192 652,032,128 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 686,662,682 695,254,105 BHP . . . . . . . . . . . 267,388,005 XAO All Ordinaries............................. 5941.2 5953.5 12.3 0.21 2.06 7.60 4.28 60239.3 60364.2 4.28
MNCOA . . . . . . . 28,229,529 XAF All Australian 50 ......................... 5745.7 5755.8 10.1 0.18 1.83 7.54 4.12 60901.1 61007.7 4.12
Total . . . . . . . . . . . . . . . . . . 1,270,790,874 1,347,286,233 AUZ . . . . . . . . . . . 25,102,143 CBA . . . . . . . . . . . 103,183,277 XAT All Australian 200 ........................ 5822.8 5832.6 9.8 0.17 2.02 7.75 4.33 60709.7 60812.5 4.33
Call Options . . . . . . . . . . 156,580 174,966 WBEO . . . . . . . . . 22,438,888 ANZ . . . . . . . . . . . 87,430,060 XTL S&P/ASX 20 ............................. 3294.3 3299.2 4.9 0.15 1.81 7.52 3.58 69647.2 69748.7 3.58
Put Options . . . . . . . . . . . 109,864 95,332 APT. . . . . . . . . . . . 77,366,638 XFL S&P/ASX 50 ............................. 5789.2 5798.6 9.4 0.16 1.83 7.48 4.06 61259.0 61357.7 4.06
EN1 . . . . . . . . . . . 20,577,861 XTO S&P/ASX 100............................ 4852.7 4862.4 9.7 0.20 1.99 7.73 4.31 15442.2 15473.2 4.31
Total . . . . . . . . . . . . . . . . . . 266,444 270,298 FMG . . . . . . . . . . . 72,671,193
E2E . . . . . . . . . . . 19,565,960 XJO S&P/ASX 200............................ 5879.6 5890.4 10.8 0.18 2.03 7.73 4.32 61136.4 61248.6 4.32
JAT . . . . . . . . . . . . 17,718,571 RIO . . . . . . . . . . . . 71,488,533 XVI S&P/ASX 200 VIX........................ 12.259 12.727 0.468 3.82 -17.93 -38.83 -29.01 0.0 0.0 0.00
By Value Latest Previous CSL . . . . . . . . . . . 70,701,475 XKO S&P/ASX 300............................ 5827.6 5838.0 10.4 0.18 2.03 7.69 4.31 60283.5 60391.5 4.31
CDX . . . . . . . . . . . 17,068,990 XMD S&P/ASX MidCap 50 .................... 6444.9 6472.9 28.1 0.44 2.95 9.25 5.78 20174.2 20261.8 5.80
Industrials . . . . . . . . . . . . $2,212,260,954 $2,737,854,144 BSM . . . . . . . . . . 16,463,222 WBC. . . . . . . . . . . 70,535,219 XSO S&P/ASX Small Ords .................... 2564.3 2564.3 0.0 0.00 2.37 7.30 4.32 7409.7 7409.9 4.32
Mining . . . . . . . . . . . . . . . . $978,206,738 $1,041,394,428 NAB . . . . . . . . . . . 69,282,694 XDJ Consumer Discretionary ................. 2172.9 2198.5 25.6 1.18 3.75 7.42 4.44 19252.7 19479.1 4.44
VEC . . . . . . . . . . . 15,915,816
Total . . . . . . . . . . . . . . . . . . $3,190,467,692 $3,779,248,572 XSJ Consumer Staples ....................... 10604.8 10669.6 64.8 0.61 3.41 5.52 3.13 103648.0 104281.4 3.13
FMG. . . . . . . . . . . 15,369,366 SGM . . . . . . . . . . 67,065,882 XEJ Energy.................................... 10641.5 10693.4 51.9 0.49 3.61 15.04 9.92 87601.5 88029.1 9.92
Call Options . . . . . . . . . . $17,674,237 $19,901,978
Put Options . . . . . . . . . . . $12,919,723 $8,752,574 TPD . . . . . . . . . . . 14,862,768 ALL . . . . . . . . . . . . 61,236,942 XFJ Financials ................................ 5789.5 5800.5 11.0 0.19 2.44 9.39 4.25 75322.7 75465.7 4.26
RHT . . . . . . . . . . . 13,101,313 NCM . . . . . . . . . . 60,869,233 XXJ Financial-x-A-REIT ........................ 6457.3 6469.5 12.2 0.19 2.44 9.39 4.25 80702.0 80855.2 4.26
Total . . . . . . . . . . . . . . . . . . $30,593,960 $28,654,552 XHJ Health Care .............................. 30337.4 30301.4 -36.0 -0.12 1.31 9.65 5.32 209976.9 209728.4 5.32
88E . . . . . . . . . . . 11,619,826 MQG . . . . . . . . . . 48,113,833 XNJ Industrials ............................... 5829.4 5851.2 21.8 0.37 1.12 4.58 3.16 58009.9 58226.8 3.16
HSO. . . . . . . . . . . 11,428,563 SYD . . . . . . . . . . . 46,108,694 XIJ Info Technology .......................... 1155.1 1146.9 -8.2 -0.71 3.29 13.36 7.48 8583.8 8523.2 7.48
National Exchange Rises Falls Steady Total XMJ Materials................................. 11672.8 11649.3 -23.5 -0.20 1.34 6.19 2.91 96134.7 95941.2 2.91
GMC . . . . . . . . . . 11,245,807 WES. . . . . . . . . . . 41,186,897
Industrials . . . . . . . . . . . . 525 341 233 1099 XPJ A-REIT .................................... 1434.5 1434.5 0.0 0.00 0.61 1.61 4.30 50657.0 50656.5 4.30
E2EO. . . . . . . . . . 10,520,006 WPL . . . . . . . . . . . 40,596,295 XTJ Communication .......................... 1063.8 1070.1 6.3 0.59 1.67 7.77 4.08 16278.3 16374.6 4.08
Mining . . . . . . . . . . . . . . . . 155 204 202 561
ARE . . . . . . . . . . . 10,418,996 COL . . . . . . . . . . . 38,954,778 XUJ Utilities................................... 7677.1 7670.0 -7.1 -0.09 -0.99 4.79 3.52 102323.9 102230.5 3.52
Total . . . . . . . . . . . . . . . . . . 680 545 435 1660
WSI . . . . . . . . . . . 10,396,414 S32 . . . . . . . . . . . 34,495,180 XMM Metals & Mining.......................... 3792.0 3777.2 -14.8 -0.39 1.14 6.24 2.75 6374.6 6349.8 2.75
Call Options . . . . . . . . . . 287 122 14 423 XGD Gold ...................................... 5731.2 5626.6 -104.6 -1.83 -1.41 6.47 2.95 6958.5 6831.6 2.95
Put Options . . . . . . . . . . . 29 248 11 288 S32 . . . . . . . . . . . 10,146,570 TWE . . . . . . . . . . . 33,128,364 XJR S&P/ASX 200 Res ....................... 4257.0 4251.6 -5.4 -0.13 1.85 8.56 4.71 26718.0 26683.8 4.71
Total . . . . . . . . . . . . . . . . . . 316 370 25 711 LPD . . . . . . . . . . . 9,459,117 JHX. . . . . . . . . . . . 33,068,025 S&P/ASX 200 Intra-day High: 5911.8 Low: 5879.6 S&P/ASX 200 Year High: 5890.4 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 - 112.50 - - - 116.50 4.00 8640.00 5 1184 Mar 19 - 427 - - - 430.5 3.50 70.00 0 4626 Feb 19 - 5865 5881 5882 5881 5871 6.00 150.00 30 98
Jun 19 - 93.35 - - - 94.75 1.40 3057.60 0 1176 May 19 - 429.5 - - - 433 3.50 70.00 0 555 Mar 19 - 5821 5858 5859 5824 5827 6.00 150.00 32838 270513
Sep 19 - 88.00 89.50 89.50 89.50 89.50 1.50 3312.00 10 1196 Jul 19 - 433.5 - - - 437 3.50 70.00 0 10 Jun 19 - 5806 - - - 5813 7.00 175.00 70 3331
Dec 19 - 78.75 79.75 79.75 79.75 79.75 1.00 2208.00 15 1060 Sep 19 - 437 - - - 440.5 3.50 70.00 0 150 Sep 19 - 5751 - - - 5758 7.00 175.00 0 2841
Mar 20 - 95.75 96.75 97.00 96.75 97.00 1.25 2730.00 20 761 Jan 20 - 346.5 348 348 345 346 -0.50 -10.00 100 3204 Dec 19 - 5743 - - - 5750 7.00 175.00 0 1085
Jun 20 - 79.65 - - - 80.50 0.85 1856.40 5 817 Jan 21 - 346.5 - - - 346 -0.50 -10.00 0 120 Night Volume: 11997 Day Volume: 20941 Previous O/P: 277868
Sep 20 - 71.34 72.00 72.00 72.00 72.00 0.66 1457.28 1 557 Night Volume: 100 Day Volume: 0 Previous O/P: 8665 SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 66.50 68.00 68.00 68.00 68.00 1.50 3312.00 2 554 Eastern Australia Feed Barley Futures (UB) Mar 19 5600 264 - - - 268.5 4.50 112.50 0 3
Mar 21 - 81.25 - - - 81.25 0 0 0 128 Mar 19 - 385 - - - 380 -5.00 -100.00 0 150 Mar 19 5650 224 - - - 228 4.00 100.00 0 2
Jun 21 - 64.95 - - - 64.95 0 0 0 125 Jan 20 - 306 - - - 301 -5.00 -100.00 0 80 Mar 19 5700 186 201 201 201 189.5 3.50 87.50 1 9
Sep 21 - 63.50 - - - 63.50 0 0 0 28 Night Volume: 0 Day Volume: 0 Previous O/P: 230 Mar 19 5750 151.5 165 165 165 154.5 3.00 75.00 2 3
Dec 21 - 59.22 - - - 59.22 0 0 0 28 Mar 19 5800 120.5 130 130 130 122.5 2.00 50.00 1 16
Night Volume: 0 Day Volume: 58 Previous O/P: 7614 Mar 19 5850 93 101 101 101 94.5 1.50 37.50 1 5
QLD Base Load Quarter Electricity Futures (BQ) Mar 19 5900 69.5 - - - 70.5 1.00 25.00 0 15
Mar 19 - 94.80 - - - 96.50 1.70 3672.00 10 1306 INTEREST RATE FUTURES & OPTIONS Mar 19
Mar 19
5950
6000
51
36
55
-
55
-
55
-
51
36
0
0
0
0
1
15
4
30
Jun 19 - 77.50 - - - 78.25 0.75 1638.00 0 985 Exercise Prev Opening SETTLEMENT $ Value Prev
Sep 19 - 74.00 - - - 74.57 0.57 1258.56 15 988 Mar 19 6050 25 - - - 25 0 0 0 24
Dec 19 - 67.21 - - - 68.25 1.04 2296.32 15 975 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6100 17.5 - - - 16.5 -1.00 -25.00 15 12
Mar 20 - 85.84 - - - 86.75 0.91 1987.44 16 1212 30 Day Interbank Cash Rate Futures (IB) Mar 19 6150 12 - - - 11 -1.00 -25.00 0 24
Jun 20 - 64.74 65.50 66.00 65.50 66.00 1.26 2751.84 20 908 Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 570 33121 Mar 19 6200 8 - - - 7.5 -0.50 -12.50 15 34
Sep 20 - 57.25 57.35 57.35 57.35 57.60 0.35 772.80 2 630 Mar 19 6250 5.5 - - - 5 -0.50 -12.50 0 12
Dec 20 - 57.03 - - - 57.45 0.42 927.36 1 645 Feb 19 - 98.515 98.510 98.510 98.510 98.510 -0.01 -12.33 55 92506 Mar 19 6300 4 - - - 3.5 -0.50 -12.50 0 12
Mar 21 - 70.51 - - - 70.76 0.25 540.00 0 166 Mar 19 - 98.520 98.515 98.515 98.515 98.520 0 0 26 24303 Mar 19 6400 2 - - - 1.5 -0.50 -12.50 0 24
Jun 21 - 52.00 - - - 52.00 0 0 0 152 Apr 19 - 98.530 98.525 98.525 98.525 98.530 0 0 1241 33831 Mar 19 6450 1.5 - - - 1 -0.50 -12.50 0 12
Sep 21 - 51.00 - - - 51.00 0 0 0 46 May 19 - 98.545 98.540 98.540 98.540 98.545 0 0 1070 44644 Mar 19 6500 1 - - - 1 0 0 0 1192
Dec 21 - 51.00 - - - 51.00 0 0 0 46 Jun 19 - 98.555 98.550 98.550 98.550 98.555 0 0 250 9707 Mar 19 6550 0.5 - - - 1 0.50 12.50 0 7
Night Volume: 0 Day Volume: 79 Previous O/P: 8059 Jul 19 - 98.555 - - - 98.555 0 0 0 3556 Mar 19 6600 0.5 - - - 0.5 0 0 0 10
SA Base Load Quarter Electricity Futures (BS) Aug 19 - 98.580 - - - 98.580 0 0 0 6547 Mar 19 6650 0.5 - - - - 0 0 0 8
Mar 19 - 137.50 - - - 137.50 0 0 0 197 Sep 19 - 98.585 - - - 98.580 -0.01 -12.33 0 653 Mar 19 6700 0.5 - - - - 0 0 0 5
Jun 19 - 101.75 - - - 101.75 0 0 0 220 Mar 19 6750 - - - - - 0 0 0 17
Oct 19 - 98.585 - - - 98.585 0 0 0 270 Mar 19 6800 - - - - - 0 0 0 9
Sep 19 - 90.00 - - - 90.00 0 0 0 257 Nov 19 - 98.615 98.625 98.625 98.625 98.625 0.01 24.66 6 1517 Mar 19 6900 - - - - - 0 0 0 54
Dec 19 - 82.00 - - - 82.00 0 0 0 250 Dec 19 - 98.625 - - - 98.635 0.01 24.66 0 256 Mar 19 7050 - - - - - 0 0 0 27
Mar 20 - 113.68 - - - 114.92 1.24 2708.16 10 129 Feb 20 - 98.645 - - - 98.655 0.01 24.66 0 53 Jun 19 6050 78 - - - 79 1.00 25.00 12 12
Jun 20 - 80.78 - - - 81.66 0.88 1921.92 10 143 Jun 19 6150 50.5 - - - 51 0.50 12.50 0 15
Sep 20 - 70.49 - - - 71.26 0.77 1700.16 10 136 Night Volume: 1711 Day Volume: 1507 Previous O/P: 250964
Dec 20 - 65.37 - - - 66.08 0.71 1567.68 10 139 Jun 19 6200 40 - - - 40.5 0.50 12.50 12 0
90 Day Bank Accepted Bills Futures (IR) Jun 19 6250 31.5 - - - 31.5 0 0 0 15
Mar 21 - 69.47 - - - 69.47 0 0 0 27 Mar 19 - 98.010 98.000 98.000 97.990 98.000 -0.01 -24.42 16000 194785 Jun 19 6300 24.5 - - - 24.5 0 0 0 33
Jun 21 - 63.97 - - - 63.97 0 0 0 27 Jun 19 - 98.050 98.040 98.040 98.030 98.040 -0.01 -24.42 15027 233989 Jun 19 6350 19 - - - 19 0 0 0 14
Sep 21 - 69.27 - - - 69.27 0 0 0 2 Sep 19 - 98.090 98.070 98.090 98.070 98.090 0 0 13711 197301 Jun 19 6400 14.5 - - - 15 0.50 12.50 0 9
Dec 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 6450 11.5 - - - 11.5 0 0 0 43
Night Volume: 0 Day Volume: 40 Previous O/P: 1529 Dec 19 - 98.120 98.100 98.120 98.100 98.120 0 0 15287 193858
Mar 20 - 98.130 98.100 98.130 98.100 98.130 0 0 17828 134613 Jun 19 6750 2.5 - - - 2 -0.50 -12.50 0 48
VIC Base Load Quarter Electricity Futures (BV) Jun 20 - 98.120 98.100 98.120 98.100 98.120 0 0 7593 116081 Jun 19 6800 1.5 - - - 1.5 0 0 0 36
Mar 19 - 127.50 133.75 133.75 133.75 131.50 4.00 8640.00 10 1594 Jun 19 6850 1.5 - - - 1 -0.50 -12.50 0 66
Jun 19 - 101.00 102.00 103.00 102.00 102.98 1.98 4324.32 35 1606 Sep 20 - 98.110 98.090 98.110 98.090 98.110 0 0 3256 53698 Night Volume: 0 Day Volume: 75 Previous O/P: 1861
Sep 19 - 91.25 92.00 92.25 92.00 92.25 1.00 2208.00 30 1169 Dec 20 - 98.090 98.060 98.080 98.060 98.080 -0.01 -24.43 2462 38877
Mar 21 - 98.060 98.030 98.040 98.030 98.040 -0.02 -48.84 1166 6132 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 19 - 83.25 83.95 83.95 83.95 83.95 0.70 1545.60 12 1182 Mar 19 3950 0.5 - - - 0.5 0 0 0 831
Mar 20 - 106.46 107.00 107.00 107.00 106.75 0.29 633.36 26 1033 Jun 21 - 98.030 97.990 97.990 97.990 98.000 -0.03 -73.26 627 3658 Mar 19 4000 1 - - - 1 0 0 0 1610
Jun 20 - 80.97 81.50 81.50 81.50 81.27 0.30 655.20 5 803 Sep 21 - 97.970 - - - 97.940 -0.03 -73.23 0 1277 Mar 19 4100 1 - - - 1 0 0 0 888
Sep 20 - 71.37 72.00 74.00 72.00 71.82 0.45 993.60 8 579 Dec 21 - 97.930 97.920 97.920 97.890 97.890 -0.04 -97.62 28 2206 Mar 19 4225 1.5 - - - 1.5 0 0 0 799
Dec 20 - 65.48 66.25 67.00 66.25 66.83 1.35 2980.80 4 523 Mar 22 - 97.870 97.840 97.840 97.840 97.830 -0.04 -97.60 12 102 Mar 19 4275 1.5 - - - 1.5 0 0 0 789
Mar 21 - 86.37 - - - 86.37 0 0 0 238 Jun 22 - 97.840 - - - 97.780 -0.06 -146.36 0 40 Mar 19 4550 2.5 - - - 3 0.50 12.50 0 3
Jun 21 - 60.69 - - - 60.69 0 0 0 269 Sep 22 - 97.810 - - - 97.740 -0.07 -170.72 0 20 Mar 19 4625 3 - - - 3 0 0 0 980
Sep 21 - 58.23 - - - 58.23 0 0 0 117 Mar 19 4700 3.5 - - - 3.5 0 0 0 5
Dec 21 - 54.93 - - - 54.93 0 0 0 102 Dec 22 - 97.780 - - - 97.700 -0.08 -195.08 0 10
Night Volume: 45671 Day Volume: 47326 Previous O/P: 1176647 Mar 19 4800 4.5 - - - 4.5 0 0 0 2
Night Volume: 0 Day Volume: 130 Previous O/P: 9215 Mar 19 4850 5 - - - 5 0 0 0 7
NSW Base Load Month Electricity Futures (EN) 3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4900 5.5 - - - 5.5 0 0 0 10
May 19 - 93.35 - - - 94.75 1.40 1041.60 0 5 Mar 19 - 98.210 98.185 98.210 98.180 98.210 0 0 91292 1127170 Mar 19 4925 6 - - - 6 0 0 0 664
Jun 19 - 93.35 - - - 94.75 1.40 1008.00 0 5 Jun 19 - 98.210 - - - 98.210 0 0 0 52 Mar 19 4950 6.5 - - - 6.5 0 0 0 1
Night Volume: 0 Day Volume: 0 Previous O/P: 10 Night Volume: 31085 Day Volume: 60207 Previous O/P: 1127222 Mar 19 5000 7 - - - 7 0 0 0 36
NSW Peak Load Electricity Futures (PN) Mar 19 5050 8 - - - 8 0 0 0 7
3 Year Commonwealth Treasury Bond Put Options (YT) Mar 19 5100 9 - - - 9 0 0 0 13
Mar 19 - 145.00 - - - 155.00 10.00 9300.00 0 210 Mar 19 98.1 0.030 - - - 0.030 0 0 0 10000 Mar 19 5150 10 - - - 10 0 0 0 21
Jun 19 - 112.00 - - - 112.00 0 0 0 163 Mar 19 5200 11.5 - - - 11.5 0 0 0 15
Sep 19 - 103.75 - - - 103.75 0 0 0 94 Mar 19 98.2 0.065 - - - 0.065 0 0 0 5000
Night Volume: 0 Day Volume: 0 Previous O/P: 15000 Mar 19 5225 12 - - - 12.5 0.50 12.50 0 980
Dec 19 - 93.75 - - - 93.75 0 0 0 75 Mar 19 5250 13 - - - 13 0 0 0 22
Mar 20 - 124.00 - - - 125.00 1.00 945.00 0 77 10 Year Commonwealth Treasury Bond Futures (XT) Mar 19 5300 15 - - - 15 0 0 15 23
Jun 20 - 94.75 - - - 94.75 0 0 0 77 Mar 19 - 97.685 97.655 97.690 97.650 97.690 0.01 52.61 80152 1234460 Mar 19 5325 16.5 - - - 16.5 0 0 0 298
Sep 20 - 82.25 - - - 82.25 0 0 0 62 Night Volume: 39653 Day Volume: 40499 Previous O/P: 1234460 Mar 19 5350 17.5 - - - 17.5 0 0 0 12
Dec 20 - 82.00 - - - 83.00 1.00 945.00 0 64 Mar 19 5375 19 - - - 19 0 0 0 260
Night Volume: 0 Day Volume: 0 Previous O/P: 822 10 Year Commonwealth Treasury Bond Put Options (XT) Mar 19 5400 20 19 19 19 21 1.00 25.00 5 21
QLD Peak Load Electricity Futures (PQ) Feb 19 97.3 - - - - - 0 0 0 2720 Mar 19 5450 25 - - - 24.5 -0.50 -12.50 0 6
Mar 19 - 118.00 - - - 118.00 0 0 0 142 Feb 19 97.4 0.005 - - - - 0 0 0 2720 Mar 19 5500 30 - - - 29.5 -0.50 -12.50 0 672
Jun 19 - 93.25 - - - 93.25 0 0 0 93 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5550 36 29 29 29 35.5 -0.50 -12.50 2 0
Sep 19 - 86.70 - - - 86.70 0 0 0 72 20 Year Treasury Bond Futures (LT) Mar 19 5600 44 39 39 39 43 -1.00 -25.00 3 2
Dec 19 - 80.00 - - - 80.00 0 0 0 72 Mar 19 5650 54 - - - 52 -2.00 -50.00 0 4
Mar 20 - 113.00 - - - 113.00 0 0 0 189 Mar 19 - 97.315 97.295 97.315 97.295 97.320 0.01 43.19 73 18620 Mar 19 5700 66.5 - - - 64 -2.50 -62.50 0 6
Jun 20 - 75.50 - - - 75.50 0 0 0 135 Night Volume: 1 Day Volume: 72 Previous O/P: 18620 Mar 19 5800 100.5 88 88 88 97 -3.50 -87.50 4 1724
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 6000 215.5 - - - 210.5 -5.00 -125.00 0 260
Dec 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 6025 234 - - - 229.5 -4.50 -112.50 0 1597
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Mar 19 6100 295.5 - - - 290.5 -5.00 -125.00 0 1578
Jun 21
Night Volume: 0
- 66.63 -
Day Volume: 0
- - 66.63
Previous O/P: 993
0 0 0 10 NEW ZEALAND FUTURES & OPTIONS Jun 19
Jun 19
3600
4300
0.5
8
-
-
-
-
-
-
0.5
7.5
0
-0.50
0
-12.50
0
0
2498
782
Exercise Prev Opening SETTLEMENT $ Value Prev Jun 19 4350 9 - - - 8 -1.00 -25.00 0 9
SA Peak Load Electricity Futures (PS) Price Price Trade High Low Price Change of Chg Volume O/P
Mar 19 - 225.00 - - - 225.00 0 0 0 22 Jun 19 4400 9.5 - - - 9 -0.50 -12.50 0 1561
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Jun 19 4500 11.5 - - - 11 -0.50 -12.50 0 12
NZ - 90 Day Bank Bill Futures (BB) Jun 19 4800 20 - - - 19.5 -0.50 -12.50 0 12
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Mar 19 - 98.08 98.09 98.09 98.08 98.09 0.01 24.43 229 51606
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Jun 19 4900 24.5 - - - 23.5 -1.00 -25.00 0 4
Jun 19 - 98.11 98.10 98.10 98.10 98.11 0 0 82 40376 Jun 19 5150 40.5 - - - 39 -1.50 -37.50 0 745
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Sep 19 - 98.11 98.12 98.12 98.12 98.12 0.01 24.43 55 44221 Jun 19 5775 173 - - - 169 -4.00 -100.00 0 745
VIC Peak Load Electricity Futures (PV) Dec 19 - 98.13 98.12 98.12 98.12 98.13 0 0 50 29378 Jun 19 6150 393.5 - - - 386.5 -7.00 -175.00 0 1567
Mar 19 - 182.00 - - - 185.00 3.00 2745.00 0 98 Mar 20 - 98.10 - - - 98.13 0.03 73.29 0 8134 Jun 19 6250 474.5 - - - 466.5 -8.00 -200.00 0 1540
Jun 19 - 120.00 - - - 123.00 3.00 2745.00 0 129 Jun 20 - 98.09 - - - 98.12 0.03 73.28 0 828 Jun 19 6300 517.5 - - - 509 -8.50 -212.50 0 1549
Sep 19 - 110.00 - - - 110.00 0 0 0 67 Night Volume: 105 Day Volume: 311 Previous O/P: 174543 Sep 19 4100 14.5 - - - 13.5 -1.00 -25.00 0 865
Dec 19 - 100.00 - - - 100.00 0 0 0 55 Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 4300 19.5 - - - 19 -0.50 -12.50 0 1601
Mar 20 - 149.00 - - - 149.00 0 0 0 40 Mar 19 - 149.00 - - - 146.00 -3.00 -6480.00 0 2444 Sep 19 5250 98 - - - 96.5 -1.50 -37.50 0 565
Jun 20 - 101.00 - - - 101.00 0 0 0 40 Jun 19 - 130.00 - - - 130.00 0 0 0 2595 Sep 19 5450 142 - - - 140 -2.00 -50.00 0 1283
Sep 20 - 82.25 - - - 82.25 0 0 0 40 Sep 19 - 114.00 - - - 114.00 0 0 0 2461 Sep 19 5575 179 - - - 177 -2.00 -50.00 0 1726
Dec 20 - 76.75 - - - 76.75 0 0 0 40 Dec 19 - 86.00 - - - 86.00 0 0 0 1355 Sep 19 5750 247 - - - 243.5 -3.50 -87.50 0 1283
Night Volume: 0 Day Volume: 0 Previous O/P: 509 Sep 19 5875 308.5 - - - 303 -5.50 -137.50 0 565
Mar 20 - 95.00 - - - 95.00 0 0 0 1020
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Jun 20 - 95.00 - - - 95.00 0 0 0 565 Sep 19 5950 350 - - - 344.5 -5.50 -137.50 0 1618
Mar 19 - 18.00 - - - 19.00 1.00 2160.00 5 689 Sep 20 - 95.00 - - - 95.00 0 0 0 921 Sep 19 6075 428 - - - 423 -5.00 -125.00 0 1585
Jun 19 - 5.75 - - - 5.60 -0.15 -327.60 0 656 Dec 20 - 78.50 - - - 78.50 0 0 0 460 Dec 19 4875 80 - - - 78 -2.00 -50.00 0 750
Sep 19 - 5.00 - - - 5.00 0 0 0 649 Mar 21 - 85.00 - - - 85.00 0 0 0 240 Dec 19 5150 122 - - - 119 -3.00 -75.00 0 750
Dec 19 - 7.00 - - - 7.00 0 0 0 677 Jun 21 - 90.00 - - - 90.00 0 0 0 200 Night Volume: 0 Day Volume: 29 Previous O/P: 37761
Mar 20 - 19.00 - - - 19.00 0 0 0 286 Sep 21 - 92.30 - - - 92.30 0 0 0 350
Jun 20 - 6.26 - - - 6.26 0 0 0 247 Dec 21 - 79.00 - - - 79.00 0 0 0 180
Sep 20 - 6.34 - - - 6.34 0 0 0 100
Dec 20 - 7.50 - - - 7.50 0 0 0 102
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
Mar 21 - 19.14 - - - 19.14 0 0 0 15 Sep 22 - 91.85 - - - 91.85 0 0 0 120 Contracts Traded
Jun 21 - 6.74 - - - 6.74 0 0 0 15 Dec 22 - 80.00 - - - 80.00 0 0 0 90 ASX Code Issuer Name Total Call Put
Night Volume: 0 Day Volume: 5 Previous O/P: 3436 Night Volume: 0 Day Volume: 0 Previous O/P: 13181
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) BHP BHP GROUP LIMITED 25211 17696 7515
Mar 19 - 8.50 - - - 8.00 -0.50 -1080.00 10 823 Benmore Base Load Quarter Electricity Futures (EE) CBA C’wlth Bank of Aust 8125 5280 2845
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Mar 19 - 125.00 - - - 125.00 0 0 0 1873 CSL CSL LIMITED 17803 10317 7486
Sep 19 - 2.75 - - - 2.75 0 0 0 471 Jun 19 - 120.00 - - - 120.00 0 0 0 1940 FMG FORTESCUE METALS GRP 27029 13931 13098
Dec 19 - 4.45 4.40 4.40 4.40 4.40 -0.05 -110.40 10 514 Sep 19 - 100.70 - - - 100.70 0 0 0 921 NAB National Aust Bank 7445 3384 4061
Night Volume: 0 Day Volume: 20 Previous O/P: 3864 Dec 19 - 75.75 - - - 75.75 0 0 0 620 NCM NEWCREST MINING 10638 7942 2696
Mar 20 - 78.65 - - - 78.65 0 0 0 390 STO SANTOS LTD 17528 5998 11530
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 20 - 87.00 - - - 87.00 0 0 0 260
Mar 19 - 41.50 38.00 38.00 38.00 38.00 -3.50 -7560.00 2 334 TLS Telstra Corp 12607 8642 3965
Sep 20 - 90.80 - - - 90.80 0 0 0 361 WPL WOODSIDE PETROLEUM 14393 8271 6122
Jun 19 - 6.00 - - - 6.00 0 0 0 78 Dec 20 - 70.00 69.75 69.75 69.75 69.75 -0.25 -552.00 30 510
Sep 19 - 5.25 - - - 5.25 0 0 0 60 XJO S&P/ASX 200 23658 10612 13046
Mar 21 - 78.00 - - - 78.00 0 0 0 220
Dec 19 - 8.00 - - - 7.75 -0.25 -552.00 0 132 Jun 21 - 86.95 - - - 86.95 0 0 0 180
Night Volume: 0 Day Volume: 2 Previous O/P: 962 Sep 21 - 86.50 - - - 86.50 0 0 0 370
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Dec 21 - 71.05 - - - 71.05 0 0 0 150
Mar 19 - 28.00 29.25 29.25 29.25 29.25 1.25 2700.00 6 594 Mar 22 - 76.85 - - - 76.85 0 0 0 60 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Jun 22 - 85.20 - - - 85.20 0 0 0 100 Option Type Turnover Contracts Traded
Sep 19 - 3.75 - - - 3.75 0 0 0 292 Sep 22 - 88.15 - - - 88.15 0 0 0 60
Dec 19 - 5.00 - - - 5.00 0 0 0 370 Dec 22 - 68.65 - - - 68.65 0 0 0 60 Calls $22,283,013 156,490
Night Volume: 0 Day Volume: 16 Previous O/P: 2462 Night Volume: 0 Day Volume: 30 Previous O/P: 8075 Puts $17,763,129 109,782
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jan 14 Jan 21 Jan 14 Jan 21 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 .............. 0.7169/0.7171 Norway, krone ........ 6.1312/6.1365 $A/$US ............. 0.7163 0.7174 ’Interbank market’
US 10-year Treasury Bond yields................... 2.70 pc 2.79 pc UK, pound ............. 0.5571/0.5573 Pakistan, rupee ....... 99.52/99.58 $A/Euro ............. 0.6299 0.6307 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 78.61 78.62 1 month.... ................. 3/4
Europe, euro .......... 0.6301/0.6305 Papua NG, kina........ 2.3544/2.477
US 30-year Treasury Bond yields................... 3.03 pc 3.10 pc $A/£ ................. 0.5560 0.5572 2 months .. ................. 5/7
180 day dealers bill rate ........................... 1.98 pc 2.01 pc Brunei, dollar .......... 0.9741/0.975 Philippines, peso ..... 37.824/37.841
$A/Sfranc........... 0.7131 0.7139 3 months .. ................. 8/9
5 year Bond Yield (Apr 2023) ...................... 1.961 pc 1.975 pc US Federal Funds Canada, dollar ........ 0.9508/0.9512 Saudi Arabia, riyl ...... 2.6887/2.6898 $A/$NZ ............. 1.0620 1.0660 4 months .. .............. 11/12
Rate per annum .................................... 2.4000 pc 2.4000 pc China, yuan Renminbi 4.8667/4.8691 Singapore, dollar ..... 0.9745/0.9748 $A/$US range ...... 0.7147/0.7185 5 months .. .............. 14/16
10 year Bond Yield (Nov 2028) .................... 2.272 pc 2.311 pc
Denmark, kroner ...... 4.7043/4.7058 Solomon Is, dollar .... 5.5223/5.9037 Hedge Rate......... 0.7163 6 months .. .............. 17/19
International US Bank Acceptances 12 months . .............. 38/40
Fiji, dollar .............. 1.5014/1.5372 S Africa, rand.......... 9.9164/9.9262
$US Hedge Rate ................................... 0.7210 0.7163 1 month bank buy .................................. 2.450 pc 2.450 pc
Fr Pacific, franc ....... 75/75.73 Sri Lanka, rupee ...... 130.153/130.297 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5134 0.5146 3 months bank buy ................................ 2.710 pc 2.700 pc Hong Kong, dollar .... 5.6236/5.6252 Sweden, krona ........ 6.4689/6.4746 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 ........... 51.159/51.179 Switzerland, franc .... 0.7134/0.7138 $NZ ................ 1 0.6730 0.5228 0.5915 0.6698 73.737
Indonesia, rupiah .....10197.9/10207.92 Thailand, baht ......... 22.77/22.78 USD ................ 1.4859 1 0.7768 0.8789 0.9953 109.565
1 year............................................... 1.920 pc 1.928 pc German
Japan, yen............. 78.54/78.58 Tonga, pa’anga ....... 1.551/1.663
£Stg................ 1.9129 1.2874 1 1.1314 1.2813 141.05
2 years ............................................. 1.868 pc 1.888 pc 10-year Government Bond yield.................... 0.180 pc 0.262 pc Malaysia, ringgit ...... 2.9465/2.9509 W Samoa, tala ......... 1.809/1.915
Euro ................ 1.6907 1.1379 0.8839 1 1.1325 124.67
3 years ............................................. 1.868 pc 1.923 pc Japan N Zealand, dollar ...... 1.0657/1.0663 Gold - 1 oz, ............ 1788.53/1786.92
Sfranc.............. 1.4929 1.0047 0.7805 0.8830 1 110.082
5 years ............................................. 2.145 pc 2.183 pc JGB 10-year yield ................................... 0.012 pc 0.006 pc Source: Thomson Reuters — Jan 21, 2019 Yen’000............ 13.562 9.127 7.0898 8.0213 9.084 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.942 pc 1.971 pc 2-year yield ......................................... 0.808 pc 0.811 pc REPRESENTATIVE RATES PER $A
Units ................... Jan 15 Jan 16 Jan 17 Jan 18 Jan 21
3/6 ................................................. 1.893 pc 1.932 pc 10-year yield ....................................... 1.287 pc 1.345 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7212 0.7196 0.7152 0.7193 0.7169
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.863 pc 1.895 pc Yen . . . . . . . . . . . . . . . . . 78.29 78.06 77.97 78.68 78.57
£Stg . . . . . . . . . . . . . . . . 0.5591 0.5597 0.5557 0.5540 0.5571 1 .................... 1.75 0.67 2.45 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6282 0.6306 0.6283 0.6313 0.6301 3 .................... 2.05 0.82 2.70 -0.42 -0.90 -0.40
3 months ........................................... 2.7873 pc 2.7610 pc $NZ . . . . . . . . . . . . . . . . . 1.0547 1.0561 1.0603 1.0639 1.0665 6 .................... 2.08 0.95 2.76 -0.43 -0.90 -0.30
6 months ........................................... 2.8646 pc 2.8519 pc KRW . . . . . . . . . . . . . . . . 807.89 806.42 802.24 806.41 808.29 12 .................. 2.30 1.12 2.92 -0.25 -0.80 -0.22
CHRenm . . . . . . . . . . . 4.8700 4.8711 4.8392 4.8750 4.8668
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — Januar y 21, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.23 22.19 22.06 22.18 22.13
3 months ........................................... 38 bps 35 bps mth year $Sing . . . . . . . . . . . . . . . 0.9755 0.9749 0.9704 0.9753 0.9743
Jan 17 Jan 18 % rtn % rtn InRuph . . . . . . . . . . . . . 10165 10159 10129 10207 10198
Australian Treasury Bonds Treasury 0 + yrs ............ 9976.68 9959.24 0.18 0.18
Semi-Govt 0 + yrs .......... 10888.12 10874.75 0.16 0.16 $HK . . . . . . . . . . . . . . . . . 5.6559 5.6450 5.6100 5.6425 5.6236 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 1.786 1.812 Credit 0 + yrs ............... 9872.83 9862.39 0.12 0.12 MlyR . . . . . . . . . . . . . . . . 2.9551 2.9604 2.9402 2.9599 2.9483
US Japan
Cwlth 10 year (21.11.28) .......................... 2.272 2.311 Comp Bd 0 + yrs ............ 9576.63 9562.71 0.16 0.16 SF . . . . . . . . . . . . . . . . . . 0.7076 0.7109 0.7093 0.7148 0.7135
Govt 0 + yrs ................. 3147.26 3142.27 0.17 0.17 1 Month......................... 0.6791 1 Month......................... 74.13
SDR . . . . . . . . . . . . . . . . 0.5162 0.5157 0.5136 0.5162 0.5146
NSW 3 year (30.06.21) ............................ 2.449 2.465 Bank Bill 0 + yrs............ 8863.38 8863.82 0.11 0.11 3 Months ....................... 0.6796 3 Months ....................... 73.61
Govt Infl 0 + yrs ............ 7064.59 7050.75 -0.13 -0.13 TWI . . . . . . . . . . . . . . . . . 61.4 61.4 61.1 61.5 61.4
NSW 10 year (15.11.28)........................... 2.777 2.783 Master 0 + yrs .............. 2953.3 2949.58 0.15 0.15 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jan 21, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1103 – 21 January, 2019
Series Offered: 2.75% 21 April 2024. Amount offered $700 mln. Amount allotted
Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING $700 mln. Weighted average bid: 1.9873%. Worst bid-Best bid: 2-1.9775 (%). % pa Total on 3.00 NSW 20/04/29 2.873
3.00 NSW 20/05/27 2.663
+0.5
+0.3
6.25
2.25
QLD
SA
21/02/20
15/08/24
2.095
2.410
–0.1
–1.0
Number of bids allocated in full: 6. Coverage ratio: 3.7714. Coupon Maturity 21/01 Issue $B
Results of Tender Number 1102 – 14 January, 2019 5.25% .................... 15 Mar 2019 1.866 13.2B 3.50 NSW 20/03/19 1.928 –2.6 5.00 SA 20/05/21 2.100 +0.2
2.75% .................... 21 Oct 2019 1.849 14.9B 3.50 NSW 20/03/34 2.998 +1.8 1.50 SA 22/09/22 2.236 +1.2
Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
BEFORE $1,000 mln. Weighted average bid: 2.3352%. Worst bid-Best bid: 2.3475-2.3275 4.50% .................... 15 Apr 2020 1.901 22.7B 3.50 NSW 20/11/37 3.148
4.00 NSW 8/04/21 2.043
+1.0
–0.7
3.25 TAS 24/01/28 2.862 +0.0
THE (%). Number of bids allocated in full: 12. Coverage ratio: 2.9300. 1.75% ....................
5.75% ....................
21 Nov 2020
15 May 2021
1.891
1.842
24.7B
30.2B 4.00 NSW 20/04/23 2.154 –0.4
3.25
4.35
TAS
TAS
19/02/26
2/05/46
2.665
3.795
+0.0
+0.0
BELL TREASURY BOND BUY BACK TENDER
Results of Tender Number 46 – 21 January, 2019 5.75% .................... 15 Jul 2022 1.805 25.0B 4.00 NSW 20/05/26 2.517
5.00 NSW 20/08/24 2.303
+0.0
–0.2
0.00 VIC 7/10/35 2.897 –0.1
5.50% .................... 21 Apr 2023 1.856 24.1B 1.75 VIC 27/07/21 2.076 +1.6
Series Repurchased: 4.50% 15 April 2020. Total tender size $700 mln. Offers 5.50 NSW 1/11/28 2.752 –0.1 2.25 VIC 29/10/21 2.113 –1.0
2.75% .................... 21 Apr 2024 1.959 25.5B
The Financial Review’s online-only accepted $208 min. Weighted average offer: 1.9068%. Worst offer-Best offer:
3.25% .................... 21 Apr 2025 2.066 27.9B
6.00 NSW 1/03/22 2.060 –0.2 3.00 VIC 20/10/28 2.781 +0.6
1.9000-1.9150 (%). Number of offers allocated in full: 2. Total coverage ratio: 6.00 NSW 1/04/19 1.924 +2.4 4.25 VIC 20/12/32 3.026 +0.0
briefing brings you up to date with 3.6371. 4.25% .................... 21 Apr 2026 2.154 32.4B 6.00 NSW 1/05/20 2.070 +2.3
4.75% .................... 21 Apr 2027 2.219 29.7B 4.75 VIC 20/11/30 2.895 –0.5
Series Repurchased: 1.75% 21 November 2020. Total tender size $700 mln. Offers 6.00 NSW 1/05/23 2.061 –1.4
markets around the globe. Our expert accepted $492 min. Weighted average offer: 1.8995%. Worst offer-Best offer:
2.25% .................... 21 May 2028 2.299 27.8B 2.75 QLD 20/08/27 2.765 +0.5
5.00 VIC 20/11/40 3.239 +0.1
3.25% .................... 21 Apr 2029 2.310 25.9B 5.50 VIC 17/11/26 2.529 +0.3
team delivers Australia’s most 1.8850-1.9050 (%). Number of offers allocated in full: 0. Total coverage ratio: 2.50% .................... 21 May 2030 2.339 12.0B
3.00 QLD 22/03/24 2.358 –0.6
5.50 VIC 17/11/26 2.529 +0.3
3.6371. 3.25 QLD 21/07/28 2.852 +0.7
comprehensive pre-market briefing 4.50% .................... 21 Apr 2033 2.446 13.9B 3.50 QLD 21/08/30 3.054 +0.7 5.50 VIC 17/12/24 2.340 –0.5
TREASURY INDEXED BOND TENDER 2.75% .................... 21 Jun 2035 2.570 7.0B 4.00 QLD 21/06/19 2.087 –0.3 5.50 VIC 17/12/24 2.340 –0.5
from dawn until the ASX opening bell. Results of Tender Number 174 – 27 November, 2018 3.75% .................... 21 Apr 2037 2.638 11.6B 4.20 QLD 20/02/47 3.441 –0.1 6.00 VIC 15/06/20 2.062 +0.2
Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 3.25% .................... 21 Jun 2039 2.705 8.0B 6.00 VIC 17/10/22 2.139 –0.3
4.25 QLD 21/07/23 2.258 –0.5
DON’T MISS IT. Every trading morning, allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 May 2041 2.775 3.6B 4.75 QLD 21/07/25 2.472 –0.8 6.50 VIC 15/03/33 3.230 –1.4
0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 3.00% .................... 21 Mar 2047 2.835 13.0B 5.50 QLD 21/06/21 2.112 –0.3 2.50 WA 23/07/24 2.421 –0.6
only at www.afr.com TREASURY NOTE TENDER Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 5.75 QLD 22/07/24 2.367 –0.5 2.50 WA 22/07/20 2.110 –0.4
Results of Tender Number 01/19 – 17 January, 2019 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 6.00 QLD 14/06/21 1.984 +0.7 2.75 WA 20/10/22 2.255 +1.5
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 3.00 WA 21/10/26 2.709 +0.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 6.00 QLD 21/07/22 2.162 –0.3
/financial review excluded. Reserve Bank transactions are included (except repurchase agreements).
12 April 2019 500 1.9603 2.00-1.86 Source: Reser ve Bank of Australia Januar y 21, 2019. Source: Thomson Reuters Januar y 21, 2019.
@financialreview
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 104.39 99.90 102.90 102.61 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.90 34 349.460 102.85 102.90 - - 15/03/19 -
105.93 100.00 102.35 101.65 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 101.65 9 93.900 101.65 102.00 100 8.00sa 31/12/18 10/07/21 100.30 96.70 99.30 99.20 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 99.25 68 672.479 99.25 99.30 - - 15/03/19 -
107.25 102.00 105.00 104.51 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 104.51 2 16.040 104.20 105.00 100 1.00sa 17/12/18 7/06/21 100.96 99.004 100.79 100.622 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.70 92 930.214 100.66 100.75 - - 15/03/19 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.20 - - 100.20 - 100 7.75q 31/12/18 24/12/20 108.96 102.30 105.92 105.42 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.92 17 176.067 105.60 105.92 - - 15/03/19 -
102.00 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.10 - - 100.15 - 100 7.75q 31/12/18 24/12/21 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
105.00 99.20 103.40 103.10 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.11 12 121.842 103.11 103.35 - 4.54 25/03/19 -
Floating Rate Notes 109.10 102.50 108.40 108.02 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 108.39 48 524.240 108.39 108.40 - 6.06 18/03/19 -
105.13 100.155 103.95 103.21 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.95 95 984.349 103.33 103.90 - - 17/12/18 -
104.95 100.40 101.949 101.61 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 101.70 27 277.603 101.80 101.90 100 5.79q 8/03/19 8/06/39 84.50 77.10 84.50 84.01 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 84.50 35 294.084 84.01 84.78 - - 15/01/19 -
105.699 101.49 102.90 102.60 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.90 11 109.850 102.90 102.98 100 4.86q 15/04/19 15/12/20 102.849 99.80 100.91 100.501 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.653 55 549.136 100.60 100.91 - 3.65 20/03/19 -
83.599 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 83.00 - - 83.00 - 100 2.94q 4/03/19 - 103.00 98.60 102.54 102.011 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 102.40 46 468.052 102.35 102.54 - 3.66 18/03/19 -
104.93 99.89 103.75 103.30 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.74 8 84.592 103.55 103.74 100 6.02q 14/03/19 23/04/75 103.05 99.55 102.25 101.96 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 102.011 143 1460.63 102.01 102.20 - 3.89 25/03/19 -
103.00 100.00 102.00 102.00 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 102.00 1 7.344 101.75 101.95 100 6.28q 8/04/19 30/06/19 108.06 103.02 105.82 105.451 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.76 99 1041.84 105.522 105.76 - 4.87 8/04/19 -
88.40 80.00 84.70 84.35 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 84.60 15 128.716 84.60 85.00 100 3.77q 15/04/19 - 105.00 101.01 103.00 102.60 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.66 23 232.495 102.62 102.90 - - 20/03/19 -
88.05 76.99 83.62 83.12 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.62 108 895.779 83.50 83.62 100 3.19q 15/02/19 - 109.88 100.01 105.00 104.34 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 105.00 10 106.120 104.50 105.00 - 4.92 23/04/19 -
105.00 101.00 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.90 - - 103.00 103.90 100 6.71q 5/04/19 5/10/22 103.33 99.45 102.12 101.80 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 102.11 23 234.735 102.11 102.30 - 3.76 18/03/19 -
113.15 104.10 108.15 107.75 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.15 14 148.754 107.75 108.10 100 5.96q 5/04/19 5/10/23 105.49 99.06 103.86 103.63 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.63 19 192.603 103.63 103.86 - - 18/03/19 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.60 - - 78.60 84.00 100 2.69q 4/03/19 - 104.00 97.50 101.60 101.50 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.60 14 144.660 101.60 101.70 - - 18/03/19 -
104.58 100.40 101.15 101.15 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.15 1 10.115 100.80 101.15 100 5.16q 5/04/19 5/07/19 101.00 93.50 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.00 - - 90.00 92.00 - - 5/02/19 -
106.00 102.00 104.60 104.40 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.40 1 9.295 104.00 104.50 100 6.68q 21/01/19 21/04/22 102.90 99.69 100.62 100.51 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.51 30 301.760 100.522 100.689 - 3.62 8/03/19 -
Convertible Notes 101.479 96.24 100.10 99.80 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 100.10 29 289.281 100.05 100.10 - 3.56 25/03/19 -
104.50 100.91 103.99 103.55 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 103.91 48 500.597 103.90 104.10 - 4.22 22/03/19 -
1.025 .98 .99 .985 CAMG C BOND 6.25% 30-11-21 QLY RED............................... .99 598 58.941 .986 .99 .96 6.25q 12/12/18 30/11/21 108.05 103.00 105.83 105.65 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.77 72 758.324 105.77 105.84 - 4.86 1/04/19 -
102.30 100.31 101.501 101.501 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.501 - - 101.501 101.60 100 5.84q 29/03/19 22/06/23 99.88 95.102 97.75 97.40 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.62 78 759.277 97.58 97.65 - - 22/03/19 -
104.60 100.52 103.00 102.563 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.57 55 569.276 102.57 103.00 100 6.02q 15/03/19 31/12/36 100.89 99.80 100.88 100.71 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.82 44 441.494 100.72 100.82 - - 18/03/19 -
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 31/03/20 107.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 101.25 - - 101.15 101.25 - 7.00 12/12/18 -
90.25 82.50 85.50 85.45 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.50 37 320.273 85.30 85.50 100 6.00sa 15/04/19 15/04/2100
Australian Government Bonds
Hybrid Securities 102.605 102.605 102.605 102.605 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.605 3 27.088 102.308 102.605 100 5.25sa 15/03/19 15/03/19
109.70 99.95 103.40 103.12 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.40 109 1130.53 103.25 103.70 - 5.69 22/03/19 - 104.616 104.00 104.616 104.00 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 104.616 - 3.658 104.40 109.00 100 3.00sa 21/03/19 21/03/47
105.00 99.36 103.69 103.46 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.55 100 1037.37 103.60 103.85 - 3.81 1/03/19 - 116.27 116.27 116.27 116.27 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 116.27 - 1.163 115.443 116.36 100 5.50sa 23/04/19 21/04/23
103.50 94.006 102.32 102.01 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 102.296 67 680.335 102.05 102.259 - 3.76 25/03/19 - 108.056 108.056 108.056 108.056 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 108.056 - 4.538 107.622 108.122 100 3.25sa 23/04/19 21/04/25
104.15 98.58 102.50 102.28 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 102.30 16 165.088 102.30 102.50 - 4.00 25/03/19 - 120.39 120.31 120.39 120.31 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 120.39 1 15.168 120.03 120.50 100 4.75sa 23/04/19 21/04/27
107.68 102.61 105.13 104.903 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.02 124 1305.22 105.02 105.10 - - 20/03/19 - 126.16 126.16 126.16 126.16 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 126.16 1 12.994 124.00 126.36 100 4.50sa 23/04/19 21/04/33
103.99 99.00 101.829 101.55 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.809 57 576.728 101.75 101.81 - - 20/03/19 - 117.472 117.472 117.472 117.472 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 117.472 1 12.922 116.889 117.689 100 3.75sa 23/04/19 21/04/37
102.38 97.30 101.05 100.71 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 101.05 31 311.167 100.72 101.05 - - 15/11/18 - 109.87 109.87 109.87 109.87 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.87 1 9.888 108.67 111.00 100 5.75sa 15/05/19 15/05/21
103.50 98.23 101.85 101.55 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.70 44 444.564 101.70 101.95 - 3.72 30/05/19 - 113.558 113.50 113.558 113.50 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 113.50 1 9.309 113.50 113.592 100 5.75sa 15/07/19 15/07/22
104.89 99.752 102.998 102.73 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.92 73 747.918 102.92 103.00 - 4.35 17/06/19 - 101.315 101.315 101.315 101.315 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.315 10 101.315 101.34 101.615 100 2.75sa 23/04/19 21/10/19
103.095 97.10 101.50 101.25 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.50 23 230.959 101.25 101.50 - - 13/03/19 - 100.281 100.281 100.281 100.281 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.281 1 6.418 100.008 100.288 100 1.75sa 21/05/19 21/11/20
103.37 99.00 102.10 101.81 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.91 5 50.852 101.90 101.91 - 3.69 25/02/19 - 104.904 104.904 104.904 104.904 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 104.904 - 3.672 104.238 105.038 100 2.75sa 21/05/19 21/11/28
106.79 99.80 105.60 105.01 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 105.33 63 661.425 105.20 105.30 - - 22/02/19 - 116.78 116.78 116.78 116.78 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.78 - 2.219 116.42 116.78 114 1.25q 21/02/19 21/02/22
99.60 95.21 98.50 98.15 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 98.50 111 1092.16 98.21 98.45 - 3.35 15/03/19 - 142.185 142.185 142.185 142.185 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.185 - 2.275 141.50 142.271 123 3.00q 20/03/19 20/09/25
108.96 103.76 107.199 106.87 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.00 86 918.822 106.955 107.14 - 5.03 15/03/19 - 143.88 143.88 143.88 143.88 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 143.88 - 2.302 142.65 144.14 120 2.50q 20/03/19 20/09/30
Tables 19
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jan 18 Jan 21
January 18, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1291.65 1282.44 +336.25 to 24,706.35 *
All-World............................. 306.26 319.11 323.28 2.62 Greece ............................... 28.72 13.36 28.72 4.18
AW Asia Pac ex Jpn HK Au NZ .... 294.68 289.35 293.13 2.77 Hong Kong .......................... 1018.25 1011.17 1024.39 2.98 Iron Ore Spot 62% grade $US/t .............. 74.55 75.70 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
802.24
546.52
132.40
743.40
571.56
132.40
753.12
579.03
134.13
2.72
2.26
3.51
Hungary .............................
India..................................
Indonesia ............................
3976.90
2593.74
3565.85
309.60
1690.89
410.06
313.65
1713.00
415.43
2.08
1.74
2.82
Kuala Lumpur Spot Tin $US/t ................ 20,650 20,650 , +72.77 to 7157.23 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
123.59
228.57
317.74
123.59
225.22
288.98
125.21
228.17
335.19
3.76
2.63
2.60
Ireland ...............................
Israel .................................
Italy...................................
395.79
439.10
124.23
405.40
178.36
97.65
395.79
180.69
124.23
1.32
3.39
4.12
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8239
2505
8378
2575
, +34.75 to 2670.71 *
AW ex Europe ....................... 571.57 583.64 591.28 2.34 Japan ................................ 103.93 149.92 151.88 2.36 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
335.00
161.64
1865.11
338.08
161.64
1736.28
342.50
163.76
1758.99
2.53
2.62
2.62
Korea ................................
Kuwait ...............................
Latin America .......................
297.72
355.14
1141.58
1202.81
354.67
610.21
1218.54
359.31
618.19
2.45
3.35
3.12
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2705
15,899
2744
16153 , +133.41 to 6968.33 *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
321.53
533.01
302.92
334.72
438.41
317.52
339.10
444.14
321.67
2.65
3.29
2.62
Malaysia .............................
Mexico...............................
Middle East & Africa ................
235.00
140752.00
1144.75
641.22
6756.85
693.64
649.61
6845.21
702.71
3.32
2.60
3.40
Gold $/oz .....................................
Silver $/oz....................................
1800.13
21.78
1792.99
21.55
, +65.57 to 3134.92 *
AW ex UK............................ 313.39 330.43 334.75 2.51 Netherlands ......................... 476.74 538.77 476.74 3.30 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
250.64
612.75
383.79
271.57
418.29
380.44
275.12
423.76
385.42
3.29
3.60
2.14
New Zealand ........................
Nordic................................
89.45
225.69
113.95
252.58
115.44
255.88
5.20
3.49
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1151.44
1985.82
1133.98
1947.66
, +286.92 to 11,205.54 *
North America ...................... 378.09 380.04 385.01 2.11
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
532.43
292.09
500.21
557.20
299.00
492.21
564.48
302.91
498.64
3.30
2.83
2.80
Norway ..............................
Pakistan .............................
Peru ..................................
863.98
1192.12
161.66
745.13
523.00
2447.33
754.87
529.84
2479.33
3.88
5.72
1.69
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jan 17
5933.0
Jan 18
6022.0
, +92.61 to 15,303.83 *
Asia Pacific ex Japan............... 474.39 513.40 520.11 3.14 Philippines .......................... 680.51 259.98 263.38 1.69 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
433.77
537.82
2036.31
490.55
630.50
1853.31
496.96
638.74
1877.54
3.29
3.33
3.49
Poland ...............................
Portugal .............................
13114.64
109.70
175.81
90.87
178.11
109.70
2.59
4.78
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
20,745
1948.0
20,900
1972.0 , +53.26 to 20,719.33
Qatar ................................. 308.80 308.77 312.81 3.70 Zinc S.H.G. sett tonne $US................... 2502.0 2577.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
448.54
3732.96
488.02
465.65
3732.96
527.15
471.74
3781.78
534.04
2.93
2.80
4.62
Russia ...............................
Secondary Emerging...............
Singapore ...........................
281.45
814.91
326.22
281.45
676.81
521.56
285.13
685.66
528.38
5.98
2.65
4.24
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1804.0
11,450
1851.0
11,610
, +50.86 to 9148.57
Austria ............................... 294.61 329.57 294.61 3.46 South Africa ......................... 3339.34 1109.73 1124.24 3.17 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
403.38
3770.99
566.74
460.89
547.19
590.71
403.38
554.34
598.44
3.91
3.42
3.32
Spain.................................
Sweden..............................
395.01
1585.01
356.19
1188.89
395.01
1204.44
3.82
3.37
COAL $US per tonne Jan 17 Jan 18 , +97.46 to 27,188.27
Switzerland.......................... 484.36 784.77 795.03 3.15 globalCOAL RB Index™ ....................... 90.69 91.10
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
968.82
3400.44
25983.18
1029.45
3374.36
3048.21
1042.91
2661.79
3088.07
2.82
3.15
2.42
Taiwan ...............................
Thailand .............................
Turkey................................
77.37
153.59
29323.62
314.96
124.80
72.78
319.08
126.44
73.73
4.44
3.17
4.47
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
82.34 82.60
Source: globalCOAL
= +0.33 to 2124.61
Colombia ............................ 4406.02 2963.93 3002.69 2.89 UAE .................................. 315.25 315.23 319.36 4.95 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1208.16
2039.11
240.65
308.63
2283.03
262.63
312.66
2312.89
266.06
6.78
2.41
2.87
UK....................................
USA ..................................
423.79
1123.72
368.92
1123.72
373.74
1138.42
4.51
2.04
OIL $US per bbl
WTI Cushing Spot.............................
Jan 17
51.78
Jan 18
53.55
, +14.55 to 2732.98
World................................. 503.88 565.91 573.31 2.62
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 415.46 520.01 526.81 3.62 World ex Greece .................... 164.50 164.50 166.65 2.62 Nymex Crude Future .......................... 52.82 53.96
Developed EMEA................... 334.13 320.51 324.70 3.70 © FTSE International Limited 2001. All Rights Reserved +53.34 to 9889.40
Developed Europe.................. 202.88 229.60 232.60 3.71 Dated Brent Spot ............................. 60.83 62.35
Dev Europe ex Eurobloc ex UK.... 221.10 261.77 265.19 3.13 Tapis .......................................... 64.03 65.55 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
191.37
211.91
245.81
242.17
249.02
245.33
3.39
3.36
AUSTRALIAN POWER INDICES Jan 18
, +15.85 to 6464.00 +
Developed Eurozone ............... 167.39 205.16 207.84 3.51 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 320.63 332.48 336.83 2.46 Index EPI NPI
Developed ex Japan ............... 307.88 329.21 333.52 2.59 Jan 18 Jan 17 %chng %chng for
Developed ex North America...... 211.58 241.85 245.01 3.36 2019 2019 for yr yr in $A 2018 ................................. 90.65 93.64 +14.37 to 3238.71 +
Developed ex UK ................... 298.82 324.76 329.01 2.45 2019 ................................. 75.14 76.98
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
219.38
292.94
494.30
250.18
313.12
360.54
253.45
317.21
365.25
3.36
2.57
5.02
USA .......................
United Kingdom .........
2540.1
2014.3
2510.1
1975.7
6.6
3.5
4.4
2.8
2020 .................................
2021 .................................
62.72
–
64.04
–
, +9.25 to 1692.22 +
Canada ................... 1962.0 1949.4 7.2 8.2
India (Sensex)
,
Egypt................................. 5208.96 201.97 204.61 3.52
Japan ..................... 933.1 924.8 4.5 2.4 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 347.46 324.34 328.59 3.74 +245.92 to 36,632.53 +
France .................... 1769.7 1740.1 3.3 0.6 Electricity Market regions. Source: ASX Energy
Emerging ............................ 664.72 504.14 510.73 3.05
Emerging Asia Pacific .............. 499.01 440.57 446.33 2.76 Germany.................. 898.2 876.2 6.5 3.7
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
626.34
475.86
915.24
429.69
355.42
921.32
435.31
360.07
933.37
4.15
5.45
4.18
Switzerland...............
Australia ..................
New Zealand .............
1201.2
1183.4
139.0
1187.4
1178.2
138.8
7.0
3.7
4.8
3.8
3.7
3.6
, +8.15 to 1591.92 +
Singapore ................ 1686.1 1679.5 5.7 4.1 World (MSCI)
,
Emerging Latin America ........... 1141.58 610.21 618.19 3.12
Eurobloc ............................. 167.29 205.04 207.72 3.51 Hong Kong ............... 16399.7 16213.4 5.2 2.9
Europe ............................... 205.57 229.52 232.52 3.76 INTERNATIONAL - IN US DOLLARS
+25.1 to 2000.8 *
Europe Asia Pacific ................. 230.73 257.25 260.61 3.29 World...................... 1999.4 1975.6 6.1 4.0
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
277.41
246.16
362.11
251.91
366.84
255.21
3.41
3.99
EAFE ......................
Europe ex UK ............
1805.0
1835.3
1782.7
1805.7
5.0
5.0
2.8
2.9 , +2.56 to 189.05 *
Europe ex UK ....................... 193.04 242.82 245.99 3.48 World ex Australia ....... 2036.8 2012.3 6.1 4.0 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
756.91
453.89
294.99
689.49
501.39
314.16
756.91
453.89
318.27
4.90
3.43
2.58
Kokusai Index............
Pacific ....................
2024.9
2567.6
1999.1
2555.1
6.3
4.9
4.1
2.8
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Jan 18, 2019
Aluminium HG .............1,303,475 Nickel........................ 201,228
, +31.2 to 2873.2 *
Germany............................. 359.89 402.30 359.89 3.18 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 135,100 Tin .............................. 1,150 * Indices for January 18, 2019
Greater China ....................... 364.99 370.38 375.23 2.97 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead .......................... 93,025 Zinc.......................... 121,650 + 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

Tuesday 22 January 2019

Australian Sharemarket Trading data for Monday, January 21, 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 Telstra Corp Last Sale Price $2.93

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