Market Tables

Tables 1
Thursday 13 June 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Wednesday, June 12, 2019

YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily The industrial and resource stock lists are ABBREVIATIONS The Australian Financial Review takes all
summary of trading in all main board ASX provided in alphabetical order based on the ▲ - 52-week high. ▼ - 52-week low. care in compiling these lists but can accept
stocks, using the AFR's own direct data feed company’s elected form with the ASX. p - partly franked. f - fully franked dividend. no responsibility for errors.
from the Australian Stock Exchange. The top Interest rate securities are listed separately pref - preference shares. Earning and dividend figures are historical
300 companies table is a quick reference for with enhanced dividend and yield data. conv pref - converting preference shares. rolling 12 month totals based on company
investors concentrating on these stocks. The Warrants, Derivatives and Futures listings are cum pref - cumulative preference shares. provided data in interim and annual reports.
top 300 companies represents approximately provided for daily traded positions only. The opt - options. unt/unts - units. Note that the franking flag refers to the most
95% of the market capitalisation of the total complete set of lists in spreadsheet format def - deferred. bon - bonus. recent six-monthly dividend only.
Australian market. can be downloaded by digital subscribers at ctg - contributing partly paid. Feedback: https://support.fairfaxmedia.com.au
www.afr.com/share_tables cdi - chess depositary interests. phone: 1800 646 990
Top 300 Companies BEFORE THE BELL ... only at www.afr.com

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
4.26 3.12 4.23 4.15 ABP Abacus Prop Grp .......... 4.16 -7 7642 4.15 4.16 18.25 2.40 3.29 4.39 43.86 9.5 44.03 26.96 31.00 30.56 JHG Janus Henderson ........... 30.76 -67 2226 30.76 30.79 200.43 1.85 1.87 6.52 371.21 8.3
1.71 1.05 1.40 1.34 AX1 Accent Grp .................. 1.375 -.5 25940 1.375 1.39 8.25 f 1.15 .10 6.00 9.47 14.5 28.65 ▲ 20.30 28.65 27.95 JBH JB Hi-Fi ...................... 28.01 -38 5754 28.00 28.02 137.00 f 1.53 .09 4.89 210.29 13.3
7.07 3.43 4.245 4.12 ABC Adelaide Brighton........... 4.17 -5 22412 4.16 4.17 20.00 f 1.42 1.45 4.80 28.50 14.6 19.10 ▲ 3.95 19.10 18.49 JIN Jumbo Interactive........... 19.02 +53 4031 19.02 19.03 26.00 f 1.32 .92 1.37 34.41 55.3
28.70 8.41 26.49 24.40 APT Afterpay Touch .............. 25.64 +147 65177 25.64 25.65 - - 1.09 - -13.65 - .40 .23 .36 .345 JMS Jupiter Mines................ .355 +.5 27365 .355 .36 - - .21 - 7.27 4.9
23.30 17.44 19.79 19.42 AGL AGL Energy.................. 19.55 +15 32145 19.55 19.56 118.00 p 1.62 7.61 6.04 191.40 10.2 2.02 .825 1.89 1.885 KDR Kidman Res ................ 1.885 - 20740 1.885 1.89 - - - - -2.73 -
3.15 2.17 2.54 2.46 AIZ Air New Zealand ............ 2.54 +6 1017 2.49 2.54 20.73 1.25 1.61 8.16 25.83 9.8 1.97 1.27 1.39 1.37 LSF L1 Long Short Fund ....... 1.39 +.5 13151 1.375 1.39 - - 1.76 - -22.20 -
5.71 4.50 4.69 4.60 LEP ALE Prop Grp................ 4.63 -1 194 4.57 4.63 20.90 1.24 3.09 4.51 26.02 17.8 21.73 11.03 13.40 13.20 LLC Lendlease Grp .............. 13.28 +6 14900 13.27 13.28 47.00 1.41 8.28 3.54 66.40 20.0
9.40 6.40 6.955 6.86 ALQ ALS........................... 6.87 +18 37093 6.86 6.89 22.50 p 1.40 .12 3.28 31.57 21.8 6.65 ▲ 4.81 6.65 6.32 LIC Lifestyle Commun .......... 6.50 - 263 6.45 6.50 5.00 f 11.25 2.14 .77 56.23 11.6
35.59 19.68 33.00 32.25 ALU Altium ........................ 32.76 +51 6579 32.74 32.77 30.00 1.66 1.28 .92 49.83 65.7 8.33 5.43 ▼ 5.52 5.43 LNK Link Admin Hldg ............ 5.47 -7 84542 5.47 5.48 21.50 f 2.35 -.55 3.93 50.44 10.8
3.20 2.12 2.43 2.39 AWC Alumina ...................... 2.43 +2 149376 2.42 2.43 31.30 f 1.00 .94 12.88 31.31 7.8 12.53 5.62 11.95 11.445 LOV Lovisa Hldgs ................ 11.53 -25 1391 11.50 11.54 32.00 f 1.09 .51 2.78 34.75 33.2
1.32 .82 1.32 1.265 AMA AMA Grp..................... 1.29 +4 23856 1.29 1.295 2.50 f 1.32 -.08 1.94 3.30 39.1 3.16 1.48 2.845 2.72 LYC Lynas......................... 2.84 +6 65410 2.83 2.84 - - .53 - 1.22 232.8
16.67 12.665 16.23 15.93 AMC Amcor........................ 16.00 - 60572 15.99 16.02 79.23 1.02 -1.76 4.95 80.89 19.8 136.84 103.30 122.29 120.86 MQG Macq Grp ................... 121.00 -15 8816 121.00 121.04 575.00 p 1.54 46.21 4.75 883.30 13.7
3.70 2.07 2.21 2.175 AMP AMP.......................... 2.19 - 173828 2.19 2.20 14.00 p .07 1.19 6.39 1.00 219.0 48.92 ▲ 21.80 48.92 47.45 MFG Magellan Fin Grp............ 48.65 +127 5617 48.56 48.65 163.80 p 1.16 3.02 3.37 189.20 25.7
29.64 21.07 26.05 25.72 ANN Ansell ........................ 25.80 -29 6888 25.78 25.80 63.18 1.86 3.50 2.45 117.22 22.0 1.82 1.555 1.785 1.755 MGG Magellan Glob Tr ............ 1.775 +.5 9160 1.77 1.775 - - 1.57 - 9.04 19.6
30.39 22.98 28.75 28.22 ANZ ANZ Banking Grp ........... 28.26 -39 69859 28.26 28.27 160.00 f 1.37 18.94 5.66 219.10 12.9 1.425 .502 .54 .515 MYX Mayne Pharma .............. .53 -1 54061 .525 .53 - - .08 - 2.94 18.0
10.48 5.66 10.20 9.95 APE AP Eagers ................... 10.20 +13 434 10.01 10.20 36.50 f 1.42 1.79 3.58 52.00 19.6 18.65 11.77 13.93 13.61 MMS McMillan Shakespr ......... 13.80 -3 3883 13.79 13.80 74.00 f .82 1.97 5.36 60.40 22.8
11.03 ▲ 8.37 11.03 10.90 APA APA Grp...................... 10.93 -1 15627 10.91 10.93 45.50 p .56 -.25 4.16 25.50 42.9 2.114 1.986 2.02 2.01 MXT MCP Master Income........ 2.01 -1 20060 2.00 2.01 - - 2.00 - 10.80 18.6
29.70 9.60 27.68 27.00 APX Appen........................ 27.49 +62 10824 27.45 27.49 8.00 p 4.91 .19 .29 39.25 70.0 3.43 ▲ 2.29 3.43 3.365 MPL Medibank Private ........... 3.38 -1 60305 3.37 3.38 12.90 f 1.15 .52 3.82 14.80 22.8
23.94 14.55 18.80 18.40 ARB ARB .......................... 18.66 -2 2185 18.65 18.66 38.00 f 1.82 3.75 2.04 69.09 27.0 6.68 ▲ 3.03 6.68 6.37 MP1 Megaport .................... 6.49 +15 4207 6.47 6.49 - - .47 - -24.00 -
2.94 2.12 2.85 2.80 ARF Arena REIT................... 2.84 +3 4078 2.83 2.85 13.50 1.69 2.03 4.75 22.76 12.5 4.23 2.97 3.85 3.75 MCY Mercury NZ.................. 3.85 +11 11 3.70 3.85 14.27 .99 2.19 3.71 14.11 27.3
8.34 7.47 8.07 8.02 ARG Argo Invest .................. 8.02 -1 3464 8.02 8.03 32.00 f 1.17 8.14 3.99 37.50 21.4 4.22 ▲ 2.79 4.22 4.15 MEZ Meridian Energy............. 4.15 - 231 4.15 4.22 12.64 .70 1.64 3.05 8.85 46.9
33.06 20.66 30.93 30.17 ALL Aristocrat Leisure ........... 30.17 -35 17143 30.15 30.17 49.00 f 2.02 -3.13 1.62 99.10 30.4 2.47 1.015 1.48 1.445 MSB Mesoblast ................... 1.46 -.5 3431 1.455 1.46 - - -.14 - -24.99 -
81.34 57.37 81.10 80.39 ASX ASX........................... 80.90 +5 5061 80.88 80.94 223.50 f 1.06 7.41 2.76 238.00 34.0 3.21 ▲ 2.25 3.21 3.16 MTS Metcash ..................... 3.17 - 94134 3.16 3.17 13.50 f - .46 4.26 -14.70 -
7.61 ▲ 5.94 7.61 7.47 ALX Atlas Arteria ................. 7.51 +10 21613 7.51 7.52 27.00 .33 -.40 3.60 8.84 85.0 3.05 2.45 2.98 2.94 MFF MFF Capital Inv ............. 2.97 -1 1366 2.95 2.97 3.00 f 6.55 2.66 1.01 19.64 15.1
15.104 10.45 ▼ 10.95 10.45 AUB AUB Grp ..................... 10.59 -63 15036 10.49 10.59 45.50 f 1.45 1.99 4.30 65.76 16.1 4.83 4.24 4.69 4.65 MLT Milton ........................ 4.66 +1 2460 4.66 4.67 19.20 f 1.06 4.17 4.12 20.31 22.9
8.48 ▲ 6.08 8.48 8.32 AIA Auckland Intl Airport........ 8.48 +7 1838 8.43 8.48 20.56 2.37 4.53 2.42 48.80 17.4 18.12 12.39 14.89 14.53 MIN Mineral Resources.......... 14.86 +56 23023 14.85 14.86 53.00 f 1.23 6.18 3.57 65.20 22.8
5.445 ▲ 3.90 5.445 5.32 AZJ Aurizon Hldgs ............... 5.35 -2 160750 5.34 5.35 24.50 p 1.01 2.30 4.58 24.86 21.5 3.21 ▲ 2.09 3.21 3.15 MGR Mirvac Grp................... 3.15 -2 130531 3.15 3.16 11.30 3.04 2.44 3.59 34.40 9.2
2.01 1.042 1.462 1.37 ASL Ausdrill....................... 1.46 +9 29336 1.455 1.46 5.00 f 9.64 1.04 3.42 48.21 3.0 6.10 3.83 3.94 3.90 MOE Moelis Aust .................. 3.92 -8 58 3.90 3.99 -f - 1.43 - 20.00 19.6
1.885 1.52 1.877 1.85 AST AusNet Services ............ 1.87 +1.5 44992 1.865 1.87 9.72 p .72 .75 5.20 7.01 26.7 20.07 ▲ 12.51 20.07 19.47 MND Monadelphous Grp......... 19.49 +13 7178 19.49 19.50 57.00 f 1.21 4.14 2.92 68.71 28.4
1.445 .88 1.075 1.05 AAC Aust Agricult Co............. 1.07 +2 4259 1.07 1.075 - - 1.42 - -24.90 - 1.305 .41 1.115 1.08 MGX Mount Gibson Iron .......... 1.09 +2 26631 1.085 1.09 3.00 f 1.94 .46 2.75 5.83 18.7
6.39 5.82 6.18 6.13 AFI Aust Foundation ............ 6.16 +3 5685 6.15 6.16 24.00 f 1.34 5.30 3.90 32.12 19.2 5.02 2.65 4.765 4.57 NAN Nanosonics................. 4.74 +14 12932 4.73 4.74 - - .30 - 3.55 133.5
1.945 1.255 1.375 1.345 API Aust Pharmaceutical ....... 1.365 +1.5 9562 1.36 1.365 7.75 f 1.24 .47 5.68 9.60 14.2 29.00 22.52 27.34 26.97 NAB National Aust Bank ......... 27.01 -21 72676 27.00 27.02 182.00 f 1.13 16.46 6.74 205.14 13.2
9.09 7.78 8.94 8.91 AUI Aust United Invest .......... 8.92 -8 200 8.90 8.95 36.00 f 1.11 7.98 4.04 39.80 22.4 1.907 1.553 1.815 1.78 NSR Natl Storage REIT........... 1.815 +.5 13792 1.805 1.815 9.40 .20 1.52 5.18 1.91 95.0
2.975 1.55 2.94 2.89 ASB Austal ........................ 2.93 +3 31665 2.91 2.93 6.00 1.77 1.62 2.05 10.60 27.6 6.24 2.71 4.01 3.92 NGI Navigator Global ............ 3.99 +2 2462 3.99 4.00 23.54 .98 .54 5.90 23.09 17.3
2.95 1.39 2.85 2.825 AHG Automotive Hldgs........... 2.85 +2 5093 2.84 2.86 16.30 f - .61 5.72 -70.47 - 5.83 3.87 5.81 5.79 NVT Navitas....................... 5.81 - 6896 5.80 5.81 17.40 p - -1.08 2.99 -16.50 -
2.34 1.905 2.33 2.30 AVN Aventus Grp ................. 2.32 +2 4831 2.32 2.33 16.46 1.49 2.15 7.09 24.60 9.4 3.90 1.03 3.60 3.41 NEA Nearmap..................... 3.60 +10 36047 3.59 3.60 - - .14 - -1.64 -
2.59 1.50 2.16 2.10 AOG Aveo Grp..................... 2.15 - 37628 2.14 2.16 9.00 3.28 3.83 4.19 29.50 7.3 10.11 6.35 9.345 9.11 NWL Netwealth Grp............... 9.26 -3 2853 9.24 9.26 -f - .25 - 9.61 96.4
.54 .056 .38 .35 AVH Avita Medical ................ .36 - 51563 .355 .36 - - .02 - -2.44 - 4.50 2.53 2.71 2.57 NHC New Hope Corp............. 2.70 +14 27081 2.69 2.70 16.00 f 1.16 2.24 5.93 18.50 14.6
11.71 8.70 9.63 9.44 BOQ Bank of Qld ................. 9.49 -8 18459 9.48 9.49 72.00 f 1.11 7.46 7.59 79.90 11.9 29.01 ▲ 18.575 29.01 28.33 NCM Newcrest Min ............... 28.94 +55 26419 28.93 28.94 25.52 f 2.47 13.60 .88 62.95 46.0
7.85 5.32 5.87 5.505 BAP Bapcor ....................... 5.67 -19 42249 5.66 5.67 16.00 f 2.16 -.21 2.82 34.51 16.4 22.06 15.98 17.75 17.51 NWS News Corp .................. 17.58 +2 2742 17.58 17.61 19.73 - - 1.12 -300.09 -
2.27 1.275 1.947 1.915 BPT Beach Energy ............... 1.93 +2.5 69324 1.925 1.93 2.00 f 8.47 .93 1.04 16.95 11.4 8.19 5.61 6.95 6.87 NXT NEXTDC ..................... 6.90 - 14315 6.89 6.91 - - 2.52 - -1.62 -
8.15 4.41 5.075 4.96 BGA Bega Cheese ................ 5.02 -2 5128 5.00 5.02 11.00 f .63 1.44 2.19 6.90 72.8 7.19 ▲ 4.64 7.19 7.02 NHF NIB Hldgs.................... 7.17 +6 12460 7.16 7.18 21.00 f 1.42 .58 2.93 29.90 24.0
18.16 6.71 8.14 7.92 BAL Bellamys Aust ............... 8.03 +11 9725 8.02 8.04 -f - 1.59 - 24.90 32.2 7.39 4.80 7.30 6.87 NCK Nick Scali .................... 7.25 +15 968 7.22 7.26 49.00 f 1.08 1.07 6.76 52.90 13.7
11.87 9.37 11.66 11.49 BEN Bendigo & Adelaide Bk..... 11.54 -6 9391 11.53 11.54 70.00 f 1.24 7.99 6.07 87.12 13.2 2.60 1.305 2.07 2.015 NEC Nine Entertainment ......... 2.03 -3 78745 2.02 2.04 10.00 f 2.15 .07 4.93 21.53 9.4
40.13 30.31 39.84 39.37 BHP BHP Grp ..................... 39.75 +105 68041 39.74 39.75 166.62 f .88 15.29 4.19 146.14 27.2 10.28 6.245 9.84 9.59 NST Northern Star................ 9.79 +25 26328 9.79 9.80 11.00 f 2.91 1.61 1.12 32.00 30.6
3.27 1.17 1.977 1.925 BIN Bingo Ind .................... 1.97 +2 21740 1.96 1.97 -f - 1.00 - 7.54 26.1 3.085 1.345 2.64 2.55 NWH NRW Hldgs .................. 2.59 - 39560 2.58 2.59 4.00 f 3.72 .64 1.54 14.90 17.4
1.64 1.45 1.54 1.53 BKI BKI Invest.................... 1.535 -.5 3660 1.535 1.54 7.32 f 1.37 1.53 4.77 10.05 15.3 8.953 3.605 3.80 3.72 NUF Nufarm....................... 3.80 +4 23578 3.79 3.80 11.00 - 1.43 2.89 -12.87 -
166.76 80.45 91.97 90.49 BKL Blackmores.................. 91.62 +82 440 91.59 91.63 305.00 f 1.33 7.49 3.33 406.90 22.5 1.14 .95 - - OCA Oceania Healthcare....... 1.02 - - .96 1.02 - - .81 - 5.59 18.2
19.00 10.305 11.46 11.21 BSL BlueScope Steel ............ 11.33 +26 25552 11.32 11.33 14.00 22.75 8.73 1.24 318.48 3.6 9.265 6.70 7.16 7.06 OSH Oil Search.................... 7.08 - 30828 7.08 7.09 14.88 2.13 3.36 2.10 31.72 22.3
7.42 4.40 5.47 5.36 BLD Boral ......................... 5.37 - 43076 5.37 5.38 27.00 p 1.59 2.18 5.03 43.02 12.5 1.70 .725 .955 .88 OMH OM Hldgs.................... .92 +4 3111 .92 .94 5.00 4.41 .61 5.43 22.05 4.2
13.10 8.58 13.075 12.94 BXB Brambles .................... 12.94 -15 43808 12.94 12.96 29.00 p 1.93 1.65 2.24 56.02 23.1 5.48 3.35 4.15 4.055 OML oOh! Media .................. 4.09 -3 10689 4.08 4.10 11.00 f 1.45 -.73 2.69 16.00 25.6
6.27 2.95 5.30 5.135 BVS Bravura Solution ............ 5.20 +5 28637 5.19 5.20 - - .02 - 13.96 37.2 21.10 16.02 21.10 20.81 ORI Orica ......................... 20.81 -17 12629 20.81 20.85 53.50 1.06 2.97 2.57 56.70 36.7
19.55 10.13 17.18 16.63 BRG Breville Grp .................. 17.09 +43 8946 17.09 17.10 35.00 p 1.45 1.50 2.05 50.60 33.8 10.27 6.03 7.20 7.12 ORG Origin Energy................ 7.15 -4 44502 7.15 7.17 10.00 f 6.95 4.22 1.40 69.50 10.3
19.33 14.75 16.94 16.60 BKW Brickworks .................. 16.62 +3 3112 16.62 16.67 55.00 f 2.36 13.04 3.31 129.62 12.8 5.72 2.91 3.28 3.21 ORE Orocobre .................... 3.28 +5 12721 3.27 3.28 - - 2.86 - 9.18 35.7
3.40 3.10 - - BGP Briscoe Grp.................. 3.40 - - 3.00 3.40 - - 1.16 - 27.30 12.5 3.72 2.86 3.30 3.225 ORA Orora ......................... 3.29 +6 39802 3.28 3.29 13.00 p 1.42 .88 3.95 18.40 17.9
3.825 3.17 3.79 3.73 BWP BWP Tr ....................... 3.75 +1 11419 3.74 3.75 17.96 1.37 2.89 4.79 24.69 15.2 11.04 8.08 9.55 9.38 OZL OZ Min ....................... 9.50 +20 23454 9.49 9.50 23.00 f 3.11 9.03 2.42 71.50 13.3
33.65 24.50 27.535 26.96 CTX Caltex Aust ................. 27.12 -3 6708 27.12 27.15 118.00 f 1.82 10.82 4.35 214.90 12.6 5.575 2.20 2.38 2.325 PGH Pact Grp Hldgs............. 2.36 - 9728 2.34 2.36 23.00 p - -.54 9.75 -86.40 -
35.02 29.70 31.10 31.00 CIN Carlton Invest ............... 31.00 - 28 30.76 31.10 125.00 f 1.28 30.38 4.03 159.90 19.4 1.34 .945 1.245 1.175 PPC Peet .......................... 1.235 +1 2091 1.22 1.235 5.00 f 2.06 1.20 4.05 10.29 12.0
.695 .13 .585 .55 CVN Carnarvon Pet............... .555 +.5 59824 .555 .56 - - - - -.07 - 10.36 6.86 7.165 6.94 PDL Pendal Grp .................. 7.12 +11 15384 7.12 7.13 50.00 p 1.03 1.14 7.02 51.50 13.8
16.45 10.56 13.79 13.63 CAR Carsales.com ............... 13.70 +20 6233 13.69 13.71 44.20 f 1.27 -1.41 3.23 56.00 24.5 46.105 29.70 41.49 40.60 PPT Perpetual .................... 41.25 +35 2142 41.24 41.25 265.00 f 1.08 6.43 6.42 287.30 14.4
1.75 ▲ 1.255 1.75 1.73 CNI Centuria Capital............. 1.73 - 3724 1.73 1.74 8.35 p 1.82 .88 4.83 15.17 11.4 1.125 .57 .695 .667 PLS Pilbara Min .................. .68 - 69157 .675 .68 - - - - -1.23 -
3.25 2.544 3.245 3.175 CIP Centuria Ind REIT ........... 3.20 -2 1587 3.18 3.21 18.65 2.06 2.66 5.83 38.39 8.3 8.60 4.02 5.55 5.40 PNI Pinnacle Invest.............. 5.52 +10 3567 5.52 5.54 13.10 f 1.16 .91 2.37 15.20 36.3
2.79 2.29 2.78 2.75 CMA Centuria Metropol .......... 2.77 +2 3892 2.76 2.77 17.76 1.36 2.47 6.41 24.18 11.5 6.38 4.37 4.62 4.51 PTM Platinum Asset .............. 4.59 +1 16117 4.58 4.59 29.00 f .96 .74 6.32 27.74 16.5
12.64 7.17 7.85 7.63 CGF Challenger................... 7.64 -30 26796 7.63 7.65 35.50 f .62 4.61 4.65 21.90 34.9 1.32 ▲ .455 1.32 1.265 PNV Polynovo..................... 1.275 -2.5 15345 1.265 1.275 - - .04 - -.70 -
3.25 1.00 3.10 2.95 CIA Champion Iron .............. 2.99 +12 4630 2.99 3.00 - - - - -.87 - 20.16 13.61 16.99 16.60 PMV Premier Invest............... 16.82 +10 2528 16.81 16.82 66.00 f .90 3.48 3.92 59.33 28.3
3.84 2.605 3.82 3.65 CQE Charter Hall Edu Tr.......... 3.79 +11 3834 3.79 3.81 15.77 2.23 2.87 4.16 35.13 10.8 23.74 7.01 23.40 22.69 PME Pro Medicus................. 23.30 +78 2152 23.29 23.37 7.00 f 2.32 .22 .30 16.25 143.4
11.28 ▲ 6.335 11.28 11.08 CHC Charter Hall Grp............. 11.08 -9 12847 11.08 11.09 32.70 p 1.73 3.82 2.95 56.50 19.6 4.55 3.95 ▼ 4.50 3.95 PGL Prospa Grp .................. 4.10 -36 5825 4.09 4.13 - - - - - -
4.79 4.03 4.74 4.66 CQR Charter Hall Retail .......... 4.72 +5 13239 4.71 4.72 28.48 1.06 4.22 6.03 30.05 15.7 3.25 2.26 2.41 2.40 PSI PSC Insurance .............. 2.40 - 274 2.40 2.45 7.60 f .78 .14 3.17 5.90 40.7
6.07 3.82 5.69 5.56 CNU Chorus ....................... 5.66 +7 7461 5.65 5.66 21.13 .68 1.70 3.73 14.46 39.1 4.16 2.64 3.64 3.49 PPH Pushpay Hldgs.............. 3.64 +14 1000 3.40 3.64 - - .07 - 9.67 37.6
5.14 3.941 5.11 5.02 CLW Charter Hall Long W ........ 5.04 -1 12676 5.04 5.05 - - 4.01 - 26.75 18.8 6.92 5.18 5.75 5.685 QAN Qantas Airways ............ 5.69 +1 58635 5.69 5.71 22.00 f 2.36 1.82 3.87 52.00 10.9
51.67 39.575 46.08 45.25 CIM Cimic Grp.................... 45.88 +51 3580 45.87 45.89 156.00 f 1.54 3.83 3.40 240.70 19.1 13.16 9.28 12.01 11.81 QBE QBE Insurance Grp ......... 11.98 +15 39641 11.97 11.99 50.00 p .82 5.98 4.17 41.02 29.2
2.34 1.535 2.25 2.23 CWY Cleanaway Waste........... 2.23 -6 77727 2.23 2.24 3.05 f 1.93 .10 1.37 5.90 37.8 2.94 ▲ 2.32 2.94 2.90 QUB Qube Hldgs.................. 2.92 +3 25643 2.92 2.93 5.60 f 2.41 1.18 1.92 13.50 21.6
35.16 9.43 34.90 32.51 CUV Clinuvel Pharmac ........... 33.69 -54 1414 33.50 33.78 2.00 16.60 .90 .06 33.20 101.5 72.14 ▲ 51.89 72.14 71.10 RHC Ramsay Health Care ...... 71.31 -15 3434 71.25 71.32 146.50 f 1.36 -7.78 2.05 198.60 35.9
10.50 7.875 10.10 9.92 CCL Coca-Cola Amatil........... 9.96 -4 17070 9.95 9.97 47.00 p .82 .40 4.72 38.50 25.9 94.37 69.23 94.18 92.46 REA REA Grp ..................... 92.66 +3 1415 92.66 92.70 117.00 f .80 .75 1.26 93.20 99.4
221.44 155.22 206.78 201.51 COH Cochlear ..................... 201.73 -466 1945 201.70 202.08 315.00 f 1.45 4.93 1.56 457.70 44.1 1.125 .99 1.112 1.105 RDC Redcape Hotel Grp ......... 1.11 -1 7670 1.105 1.11 - - - - - -
3.47 2.68 3.29 3.21 CDA Codan........................ 3.26 +3 305 3.26 3.27 8.50 f 3.16 .29 2.61 26.90 12.1 12.95 9.40 10.43 10.28 REH Reece ........................ 10.34 +5 823 10.32 10.40 20.25 f 2.03 .26 1.96 41.20 25.1
13.37 11.12 13.26 13.02 COL Coles Grp.................... 13.21 +22 20726 13.20 13.21 - - .76 - 55.32 23.9 3.82 2.31 2.64 2.56 REG Regis Healthcare............ 2.62 +3 71558 2.61 2.62 16.77 f 1.00 -1.00 6.40 16.77 15.6
8.55 ▲ 5.16 8.55 8.41 CKF Collins Foods................ 8.54 +20 3334 8.53 8.55 18.00 f 1.97 -.88 2.11 35.45 24.1 5.815 3.65 4.635 4.43 RRL Regis Res.................... 4.58 +18 33447 4.58 4.60 16.00 f 2.07 .61 3.49 33.08 13.8
81.25 ▲ 65.23 81.25 79.86 CBA C’wlth Bank of Aust......... 79.87 -108 28805 79.87 79.90 431.00 f 1.19 33.84 5.40 513.20 15.6 6.38 3.40 3.635 3.56 RWC Reliance Worldwide ........ 3.59 -5 26669 3.58 3.59 7.00 f 1.81 .20 1.95 12.70 28.3
20.80 16.25 16.98 16.67 CPU Computershare ............. 16.71 -6 16303 16.70 16.72 42.00 p 2.43 -3.68 2.51 102.03 16.4 17.135 12.65 17.05 16.90 RMD ResMed Inc.................. 16.94 -17 6995 16.93 16.94 14.49 3.05 - .86 44.17 38.4
7.21 4.95 7.21 7.19 CEN Contact Energy ............. 7.21 - 67 6.90 7.27 31.88 1.45 3.16 4.42 46.21 15.6 1.44 .91 1.067 1.017 RSG Resolute Min ................ 1.06 +6 80468 1.055 1.06 2.00 1.98 .93 1.89 3.96 26.8
.575 .347 .545 .535 COE Cooper Energy .............. .545 +1 24855 .545 .55 - - .26 - -.40 - 8.05 6.86 - - RBD Restaurant Brands NZ...... 8.03 - - 7.00 - - - -.19 - 27.57 29.1
3.45 2.465 3.28 3.15 CRN Coronado Global Res ...... 3.17 -3 5051 3.17 3.20 - - - - - - 107.99 69.41 103.00 101.83 RIO Rio Tinto ..................... 102.41 +186 16807 102.41 102.43 421.73 f 2.66 34.36 4.12 1123.83 9.1
33.87 19.20 24.52 23.64 CTD Corporate Travel ............ 23.70 -14 4519 23.65 23.72 39.00 f 2.04 .52 1.65 79.50 29.8 2.34 1.945 2.30 2.27 RFF Rural Funds Grp ............ 2.30 - 2039 2.27 2.30 10.43 1.28 1.27 4.53 13.33 17.3
9.04 3.56 4.04 3.86 CGC Costa Grp.................... 3.92 -4 34355 3.91 3.92 13.50 f 2.67 .70 3.44 36.04 10.9 9.80 5.97 6.445 6.25 SFR Sandfire Res................ 6.44 +22 12323 6.41 6.44 26.00 f 2.74 3.48 4.04 71.25 9.0
25.57 14.58 25.30 24.61 CCP Credit Corp Grp ............. 25.21 +54 1981 25.19 25.21 72.00 f 1.98 6.34 2.86 142.50 17.7 7.49 5.145 6.965 6.86 STO Santos ....................... 6.91 +4 41069 6.90 6.91 13.38 f 3.20 - 1.94 42.79 16.1
1.21 .98 1.21 1.19 CMW Cromwell Prop .............. 1.205 +1 31150 1.20 1.205 7.52 1.58 .99 6.24 11.86 10.2 3.54 1.72 3.49 3.29 SAR Saracen Min ................. 3.47 +21 56469 3.47 3.48 - - .52 - 8.87 39.1
14.59 11.23 12.32 12.07 CWN Crown Resorts .............. 12.07 -7 17028 12.06 12.08 60.00 p 1.20 5.16 4.97 72.11 16.7 2.74 2.32 2.655 2.63 SCP SCA Prop Grp ............... 2.64 - 15540 2.64 2.65 14.35 1.33 2.27 5.44 19.03 13.9
232.69 173.00 211.00 207.51 CSL CSL .......................... 207.84 -466 8751 207.84 207.91 248.13 2.31 9.45 1.19 572.14 36.3 4.535 3.63 3.84 3.78 SCG Scentre Grp ................. 3.79 -5 100719 3.79 3.80 22.16 p 1.94 4.46 5.85 43.10 8.8
4.85 2.62 4.07 4.00 CSR CSR .......................... 4.04 +1 28959 4.03 4.04 26.00 p .60 2.19 6.44 15.50 26.1 22.94 16.27 21.53 21.125 SEK Seek.......................... 21.22 -24 10421 21.18 21.23 46.00 f .31 -2.82 2.17 14.40 147.4
6.36 3.10 3.35 3.26 CYB CYBG ........................ 3.32 +3 28970 3.32 3.33 5.56 - 4.80 1.67 -18.19 - 7.49 5.00 7.10 6.88 SHV Select Harvests ............. 6.99 -2 912 6.97 6.99 19.00 f 1.90 3.42 2.72 36.10 19.4
13.625 ▲ 9.47 13.625 13.42 DXS DEXUS ...................... 13.42 -11 22538 13.42 13.43 51.30 2.79 10.07 3.82 143.34 9.4 2.59 1.405 2.54 2.47 SSM Service Stream.............. 2.50 - 27201 2.49 2.52 8.00 f 1.56 .19 3.20 12.52 20.0
5.70 2.78 5.44 5.13 DDR Dicker Data .................. 5.42 +37 2271 5.34 5.43 20.80 f .97 .33 3.84 20.22 26.8 23.875 13.17 18.19 17.72 SVW Seven Grp ................... 18.14 +26 5604 18.13 18.14 42.00 f 2.30 3.70 2.32 96.69 18.8
4.45 3.73 4.42 4.34 DUI Diversified United Inv....... 4.34 -6 616 4.34 4.35 15.50 f 1.10 3.87 3.57 17.10 25.4 1.11 .472 .495 .485 SWM Seven West Media .......... .49 - 31322 .485 .49 -f - - - 7.90 6.2
3.59 3.05 3.36 3.30 DJW Djerriwarrh................... 3.32 -3 1276 3.32 3.34 20.00 f .98 3.20 6.02 19.59 16.9 4.18 2.055 3.16 3.03 SGF SG Fleet Grp................. 3.16 +11 1975 3.09 3.20 18.12 f 1.40 -.57 5.73 25.36 12.5
3.64 2.06 3.43 3.33 DHG Domain Hldgs Aus .......... 3.35 +4 18126 3.34 3.36 -f - -.37 - -26.93 - .88 .455 .84 .815 SLR Silver Lake Res.............. .83 - 11659 .83 .84 - - .41 - 3.57 23.2
57.80 37.60 39.85 39.18 DMP Domino’s Pizza.............. 39.55 +15 2933 39.51 39.56 112.40 p 1.20 -.06 2.84 135.30 29.2 17.94 8.91 9.99 9.77 SGM Sims Metal Mgmt ........... 9.90 +4 8271 9.90 9.91 53.00 f 1.75 10.15 5.35 93.00 10.6
8.17 5.955 7.045 6.975 DOW Downer EDI.................. 7.00 +2 38467 6.99 7.01 28.00 p 1.28 -.18 4.00 35.97 19.5 3.97 3.21 3.57 3.53 SKC SkyCity Entertain ........... 3.55 -5 4219 3.53 3.56 18.75 1.19 .54 5.28 22.24 16.0
9.87 6.31 9.77 9.74 DLX DuluxGroup ................. 9.75 +2 12624 9.75 9.76 29.00 f 1.26 .56 2.97 36.60 26.6 13.35 7.26 9.15 8.98 SIQ Smartgrp .................... 9.05 -5 4812 9.04 9.06 41.50 f 1.13 -.26 4.59 46.70 19.4
21.50 16.60 21.50 21.20 EBO EBOS Grp ................... 21.49 +15 72 20.60 21.90 57.91 p 1.53 .76 2.69 88.58 24.3 27.29 ▲ 21.26 27.29 26.97 SHL Sonic Healthcare............ 27.10 +2 10979 27.06 27.10 82.00 p 1.35 -2.22 3.03 110.40 24.5
9.10 5.38 5.82 5.70 ELD Elders ........................ 5.82 +8 6672 5.80 5.82 18.00 f 2.76 .93 3.09 49.60 11.7 31.87 19.57 22.84 22.345 SOL Soul Pattinson WH.......... 22.66 +29 3256 22.65 22.69 57.00 f 2.20 13.76 2.52 125.26 18.1
4.05 1.63 2.01 1.815 EHL Emeco ....................... 1.885 +23.5 118766 1.88 1.89 - - .49 - 9.10 20.7 4.28 3.00 3.26 3.22 S32 South32...................... 3.25 +3 168426 3.24 3.25 15.84 f 2.47 2.98 4.87 39.16 8.3
3.00 ▲ 1.21 3.00 2.85 EML EML Payments.............. 2.85 -3 16181 2.85 2.88 - - .28 - 1.12 254.5 2.53 2.15 2.46 2.42 SKI Spark Infrastructure ........ 2.44 +1 44996 2.44 2.45 16.00 - 1.70 6.56 -5.75 -
28.10 19.51 27.99 27.75 EQT EQT Hldgs ................... 27.89 -10 82 27.70 27.89 86.00 f 1.22 2.30 3.08 104.93 26.6 4.14 3.35 3.62 3.59 SPK Spark New Zealand......... 3.62 +5 10415 3.61 3.62 19.83 .94 .25 5.48 18.60 19.5
3.45 2.03 2.72 2.64 EHE Estia Health.................. 2.67 -4 16471 2.66 2.67 16.00 f 1.01 -.66 5.99 16.11 16.6 6.83 2.73 3.79 3.65 SDA SpeedCast Intl .............. 3.70 -6 10109 3.69 3.70 7.20 .15 -2.52 1.95 1.09 339.4
180.97 ▲ 151.51 180.97 179.32 GOLD ETFS Physical Gold......... 180.97 +120 122 180.80 182.00 - - - - 63.17 286.5 1.815 1.095 1.78 1.775 SPO Spotless Grp Hld............ 1.78 +.5 22 1.77 1.78 - - -.46 - 6.90 25.8
15.45 12.40 12.80 12.58 EVT Event Hospitality............ 12.58 -7 172 12.58 12.64 52.00 f 1.35 6.36 4.13 70.10 17.9 5.152 2.48 2.62 2.495 SBM St Barbara ................... 2.59 +8 89866 2.58 2.60 12.00 f 3.28 - 4.63 39.34 6.6
4.18 2.605 4.01 3.88 EVN Evolution Min................ 3.98 +13 62569 3.97 3.98 7.50 f 1.83 1.38 1.88 13.69 29.1 3.46 2.49 3.37 3.26 SDF Steadfast Grp ............... 3.37 +10 33403 3.36 3.38 7.90 f 1.33 - 2.34 10.50 32.1
15.83 11.28 14.70 14.47 FPH Fisher & Paykel Hlth....... 14.54 -4 2834 14.52 14.54 21.98 1.59 1.40 1.51 34.95 41.6 1.425 .96 1.282 1.27 SXL Sthn Cross Media........... 1.28 +.5 17940 1.275 1.28 7.75 f - .27 6.05 -20.31 -
6.62 4.255 5.12 5.08 FBU Fletcher Bld.................. 5.10 -1 6858 5.09 5.10 6.51 3.41 2.80 1.28 22.20 23.0 4.535 ▲ 3.42 4.535 4.445 SGP Stockland.................... 4.46 -5 72198 4.46 4.47 27.00 .98 4.19 6.05 26.40 16.9
2.34 .975 1.84 1.71 FXL FlexiGroup................... 1.825 +12.5 19963 1.81 1.825 7.70 f 2.43 .61 4.22 18.70 9.8 7.31 5.18 - - SNZ Summerset Grp ............. 5.24 - - 5.24 5.37 16.17 5.71 4.17 3.09 92.34 5.7
70.53 37.59 43.48 42.00 FLT Flight Centre Travel ......... 42.19 -96 6469 42.15 42.20 167.00 f 1.46 8.71 3.96 243.40 17.3 15.96 12.12 13.47 13.29 SUN Suncorp Grp................. 13.39 +7 32074 13.39 13.40 66.00 f 1.01 6.26 4.93 66.39 20.2
8.72 3.281 8.61 8.36 FMG Fortescue Metals Grp ...... 8.61 +51 194448 8.60 8.61 31.00 f 1.28 4.59 3.60 39.54 21.8 10.44 6.35 9.385 9.24 SUL Super Retail Grp ............ 9.29 -8 17425 9.29 9.30 49.00 f 1.32 .10 5.27 64.70 14.4
7.00 4.15 5.28 5.12 FNP Freedom Food .............. 5.16 -13 1114 5.14 5.16 5.00 p 1.21 1.66 .97 6.03 85.6 7.90 6.24 7.855 7.74 SYD Sydney Airport .............. 7.74 -2 35988 7.74 7.76 38.50 .43 -3.21 4.97 16.53 46.8
3.635 1.88 3.21 3.05 GEM G8 Education............... 3.10 +3 48948 3.09 3.10 18.00 f .88 -.53 5.81 15.87 19.5 12.28 7.40 9.33 8.81 SM1 Synlait Milk .................. 9.25 +36 998 9.22 9.26 - - 2.42 - 37.29 24.8
3.37 1.445 1.51 1.46 GXY Galaxy Res .................. 1.47 -1 48069 1.47 1.475 - - 1.11 - 52.24 2.8 4.99 4.09 4.65 4.55 TAH Tabcorp Hldgs ............. 4.56 -7 82039 4.56 4.57 21.00 f .40 -2.07 4.61 8.40 54.3
1.467 1.20 1.415 1.37 GDI GDI Prop Grp................ 1.41 +1.5 6564 1.405 1.415 7.75 2.25 1.21 5.50 17.47 8.1 5.16 3.98 5.105 4.99 TGR Tassal Grp ................... 5.09 +11 7295 5.09 5.10 17.00 p 2.07 2.84 3.34 35.24 14.4
3.165 2.15 3.01 2.91 GNE Genesis Energy ............. 3.01 - 491 2.91 3.01 15.37 .25 - 5.11 3.87 77.8 9.395 4.11 7.76 7.48 TNE Technology One............. 7.72 +18 11906 7.71 7.72 9.31 p 2.06 .05 1.21 19.22 40.2
2.94 2.05 2.78 2.72 GMA Genworth Mortg Ins ........ 2.78 +6 6895 2.77 2.78 17.00 f .97 3.94 6.12 16.50 16.8 3.81 ▲ 2.60 3.81 3.75 TLS Telstra Corp ................. 3.77 +2 395524 3.77 3.78 12.50 f 2.09 .56 3.32 26.10 14.4
1.15 .59 .975 .94 GOR Gold Road Res .............. .955 -1 37185 .955 .96 - - - - -2.72 - 16.08 8.14 14.12 13.795 A2M The A2 Milk Company ...... 13.92 -3 29425 13.91 13.93 - - .81 - 32.17 43.3
14.52 ▲ 9.36 14.52 14.36 GMG Goodman Grp............... 14.40 -3 27620 14.40 14.42 29.25 2.81 5.05 2.03 82.20 17.5 5.66 3.685 3.94 3.795 SGR The Star Entertain........... 3.83 +3 263243 3.82 3.83 23.50 f 1.26 2.12 6.14 29.70 12.9
6.32 4.83 6.18 6.07 GPT GPT Grp ..................... 6.07 -7 39506 6.07 6.08 25.46 3.16 5.58 4.19 80.40 7.5 2.34 1.732 - - TLT Tilt Renewables ............. 2.20 - - 2.10 2.33 - - 1.40 - 2.59 84.9
9.96 7.17 8.26 8.05 GNC GrainCorp ................... 8.25 +5 13961 8.24 8.25 16.00 f - 5.94 1.94 -10.70 - 9.65 5.03 6.55 6.40 TPM TPG Telecom ................ 6.49 +4 8434 6.48 6.49 4.00 f 6.60 -1.04 .62 26.40 24.6
4.40 3.44 4.33 4.29 GOZ Growthpoint Prop........... 4.31 +2 6010 4.30 4.31 22.60 2.19 3.36 5.24 49.50 8.7 14.73 ▲ 10.62 14.73 14.52 TCL Transurban Grp ............. 14.55 -13 103603 14.54 14.55 59.00 p .20 3.95 4.05 11.80 123.3
15.55 9.97 ▼ 10.44 9.97 GUD GUD Hldgs .................. 10.38 -3 4576 10.38 10.39 53.00 f 2.25 .24 5.11 119.20 8.7 19.90 13.38 15.545 15.23 TWE Treasury Wine ............... 15.24 -10 23913 15.24 15.27 35.00 f 1.56 3.42 2.30 54.60 27.9
3.90 2.49 3.65 3.58 GWA GWA Grp .................... 3.61 +4 14111 3.59 3.61 18.50 f 2.10 .36 5.12 38.89 9.3 15.17 10.65 11.26 11.17 URW Unibail Rodamco Wfld.... 11.20 -8 8626 11.20 11.22 - - - - 68.17 16.4
4.53 2.85 3.92 3.78 HSN Hansen Tech................ 3.90 +11 4461 3.89 3.90 6.00 f 2.03 .06 1.54 12.20 32.0 2.557 2.145 2.41 2.38 VG1 VGI Partners Global ....... 2.41 - 2740 2.39 2.40 - - 2.34 - 11.10 21.7
4.34 ▲ 2.99 4.34 4.26 HVN Harvey Norman ............. 4.31 +1 28723 4.30 4.31 30.00 f 1.15 2.85 6.96 34.61 12.5 2.835 2.415 2.65 2.60 VCX Vicinity Centres ............. 2.61 -2 65490 2.61 2.62 16.15 1.12 2.96 6.19 18.10 14.4
3.579 2.19 3.255 3.16 HLS Healius....................... 3.17 -6 21971 3.16 3.18 9.30 f .11 -1.05 2.93 1.00 317.0 .25 .17 .175 .17 VAH Virgin Aus Hldg.............. .17 - 3586 .17 .175 - - .05 - -7.33 -
2.49 1.77 - - HSO Healthscope................. 2.46 - - - - 7.00 f 2.04 .42 2.85 14.25 17.3 5.73 3.28 5.69 5.50 VGL Vista Grp Int ................. 5.69 +19 129 5.25 5.73 2.96 2.38 .60 .52 7.05 80.7
1.52 1.28 - - HGH Heartland Grp ............... 1.50 - - 1.20 - - - .96 - 5.70 26.3 2.58 1.66 2.32 2.255 VEA Viva Energy Grp ............. 2.30 +3 190935 2.30 2.31 -f - - - - -
2.99 2.35 2.95 2.87 HM1 Hearts And Minds........... 2.91 -1 801 2.90 2.92 - - 2.79 - -.45 - 2.72 ▲ 2.07 2.72 2.68 VVR Viva Energy Reit............. 2.71 +2 11929 2.71 2.72 13.20 1.74 2.20 4.87 23.02 11.8
15.55 9.88 13.37 13.02 HUB HUB24 ....................... 13.25 +6 2250 13.23 13.26 2.00 6.75 .42 .15 13.51 98.1 4.90 2.22 4.30 4.15 VOC Vocus Grp ................... 4.30 +13 98493 4.27 4.31 -f - .44 - 6.46 66.6
.22 .046 .125 .125 HTA Hutchison.................... .125 - 196 .12 .13 - - .01 - .03 416.7 2.52 1.92 2.07 2.03 WAM WAM Capital ............... 2.03 -3 6872 2.03 2.04 15.50 f - 1.80 7.64 -7.75 -
18.33 ▲ 8.45 18.33 17.71 IEL IDP Education.............. 18.32 +90 8298 18.31 18.32 18.50 p 1.33 .07 1.01 24.55 74.6 1.25 1.015 1.11 1.105 WLE WAM Leaders ............... 1.105 -.5 18126 1.105 1.11 5.15 f - 1.10 4.66 -2.76 -
11.99 7.02 10.35 10.11 ILU Iluka Res ..................... 10.20 +12 32501 10.19 10.21 29.00 f 2.49 2.10 2.84 72.20 14.1 17.735 10.18 15.11 14.83 WEB Webjet ....................... 14.88 +4 3211 14.82 14.88 20.50 f 1.96 -1.79 1.38 40.26 37.0
3.38 2.32 2.82 2.76 IMF IMF Bentham................ 2.82 -1 1369 2.81 2.82 3.00 f - .44 1.06 -9.63 - 38.80 ▲ 30.40 38.80 38.18 WES Wesfarmers.................. 38.25 -31 21252 38.25 38.27 220.00 f 2.22 6.41 5.75 488.38 7.8
4.28 3.03 3.50 3.43 IPL Incitec Pivot ................. 3.46 -1 34260 3.46 3.47 7.50 1.95 .93 2.17 14.65 23.6 3.705 1.835 2.16 2.13 WSA Western Areas............... 2.14 - 20983 2.14 2.15 2.00 f 1.55 1.73 .93 3.10 69.0
5.265 3.56 4.56 4.44 IGO Independence Grp.......... 4.53 +10 18255 4.52 4.54 4.00 f 2.15 3.02 .88 8.59 52.7 1.855 .80 1.615 1.53 WGX Westgold Res ............... 1.595 +2 19571 1.59 1.595 - - 1.06 - -4.98 -
4.35 3.05 4.10 4.09 IFT Infratil ........................ 4.09 +7 45 4.07 4.11 15.14 .81 2.57 3.70 12.31 33.2 30.44 23.30 28.47 27.95 WBC Westpac Banking ........... 28.04 -26 48566 28.03 28.04 188.00 f 1.10 15.12 6.70 206.10 13.6
3.40 2.62 3.31 3.235 INA Ingenia Grp .................. 3.25 -2 2000 3.24 3.25 11.05 1.29 2.62 3.40 14.30 22.7 5.95 3.72 3.89 3.82 WHC Whitehaven Coal............ 3.87 +4 51110 3.86 3.88 29.00 2.00 3.39 7.49 58.10 6.7
4.86 3.256 4.37 4.27 ING Inghams Grp ................ 4.33 +6 37621 4.32 4.34 -f - .50 - 35.77 12.1 28.29 ▲ 14.50 28.29 27.22 WTC Wisetech Global ............ 27.58 +6 8193 27.57 27.58 3.15 f 5.14 -.87 .11 16.20 170.2
8.651 6.53 7.75 7.66 IAG Insurance Aust Grp ......... 7.73 +6 36977 7.73 7.74 31.92 f 1.19 1.27 4.13 38.00 20.3 39.38 29.33 35.42 35.00 WPL Woodside Pet ............... 35.04 -11 22433 35.03 35.07 199.86 f 1.05 26.47 5.70 209.83 16.7
1.45 1.37 1.40 1.37 IAP Investec Aust Prop.......... 1.38 +.5 6026 1.385 1.39 - - - - - - 34.84 27.03 32.27 32.045 WOW Woolworths Grp............. 32.20 +15 41054 32.17 32.21 95.00 f 1.39 3.31 2.95 132.43 24.3
16.18 10.10 15.80 15.40 IVC InvoCare ..................... 15.57 -10 2509 15.56 15.57 37.00 f 1.02 .10 2.38 37.80 41.2 20.028 10.72 14.10 13.82 WOR WorleyParsons.............. 13.88 -1 22788 13.87 13.91 27.50 1.69 6.05 1.98 46.60 29.8
9.60 4.195 5.49 5.285 IFL IOOF Hldgs .................. 5.42 +9 14269 5.42 5.43 52.50 f .97 1.74 9.69 50.82 10.7 62.11 36.10 61.74 60.01 XRO Xero.......................... 60.45 -46 3435 60.45 60.48 - - - - -18.20 -
7.43 4.34 7.06 6.95 IPH IPH ........................... 7.00 +8 13401 6.98 7.00 23.00 p 1.00 .16 3.29 22.95 30.5 5.25 2.60 3.23 3.19 YAL Yancoal Aust ............... 3.19 +4 131 3.19 3.23 26.30 2.57 4.35 8.24 67.60 4.7
14.77 10.55 13.59 13.37 IRE IRESS ........................ 13.54 +10 4710 13.53 13.54 46.00 p .82 -.78 3.40 37.60 36.0 7.09 4.79 5.77 5.65 ZEL Z Energy..................... 5.66 -3 21 5.52 5.72 40.52 1.11 .21 7.16 45.01 12.6
.69 .105 .677 .655 ISX iSignthis ..................... .66 -.5 10754 .65 .66 - - .01 - -.84 - 9.01 5.173 9.00 8.40 ZIM Zimplats Hldgs .............. 8.40 -60 4 8.40 9.00 108.93 .77 13.30 12.97 83.94 10.0
23.90 14.38 18.58 18.36 JHX James Hardie Ind .......... 18.44 -22 13869 18.44 18.46 40.91 1.79 1.90 2.22 73.37 25.1 3.98 .795 3.19 3.03 Z1P ZIP Co........................ 3.03 -11 19205 3.03 3.05 - - .05 - -4.90 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.59 6.51 ONT 1300 Smiles ................ 6.59 +9 84 6.20 6.59 24.50 f 1.35 .47 3.72 32.99 20.0 .006 .001 .001.001..... BLYO war sep24 .001 - 2360 .001 .002 - - - - - -
.54 .205 .32 .29 14D 1414 Degrees............... .31 - 1437 .295 .305 - - .09 - -1.62 - .665 .225 .28 .265 BDA Bod Australia ............... .275 - 1152 .265 .28 - - .09 - -8.78 -
.295 .05 .071 .071 14DO opt aug20 .................. .071 +.1 36 .071 .093 - - - - - - .305 .085 - - BAH Bojun Agriculture........... .089 - - - - - - .59 - 7.64 1.2
.064 .024 .049 .046 1ST 1st Grp ...................... .046 +.3 10775 .045 .049 - - -.01 - -2.11 - .25 .135 .155 .155 BOL Boom Logistics............. .155 - 3963 .155 .16 - - .31 - -.37 -
.007 .001 - - T3D 333D......................... .001 - - .001 .002 - - - - -.03 - 7.42 4.40 5.47 5.36 BLD Boral......................... 5.37 - 43076 5.37 5.38 27.00 p 1.59 2.18 5.03 43.02 12.5
1.06 .915 1.00 .99 TGP 360 Capital Grp............. 1.00 +1.5 402 1.00 1.01 6.00 f - .96 6.00 -4.90 - .145 .067 .11 .105 BOT Botanix Pharma ............ .105 - 7711 .105 .11 - - .02 - -2.37 -
1.32 1.15 1.18 1.175 TOT 360 Capital Total Re........ 1.175 -.5 570 1.17 1.18 11.25 .65 1.17 9.57 7.30 16.1 .52 .15 - - BHL Boyuan ...................... .20 - - .17 .18 - - .14 - .98 20.4
1.35 1.00 1.04 1.00 3PL 3P Learning ................. 1.04 - 785 1.005 1.05 -f - .02 - -15.45 - .002 .001 - - BPH BPH Energy ................. .001 - - - .001 - - - - .06 1.7
.13 .036 .065 .063 4DS 4DS Memory ............... .063 - 9551 .063 .064 - - - - -.58 - .20 .04 .084 .071 BRN Brainchip.................... .074 +1.3 469607 .073 .074 - - .01 - -2.32 -
1.485 .375 1.29 1.235 5GN 5G Nets ..................... 1.29 +7 4832 1.27 1.29 - - -.03 - -3.93 - 13.10 8.58 13.075 12.94 BXB Brambles.................... 12.94 -15 43808 12.94 12.96 29.00 p 1.93 1.65 2.24 56.02 23.1
.21 .025 .16 .155 8CO 8common .................. .155 - 679 .155 .16 - - - - -1.17 - 6.27 2.95 5.30 5.135 BVS Bravura Solution ........... 5.20 +5 28637 5.19 5.20 - - .02 - 13.96 37.2
.13 .01 .11 .11 8COO opt feb20 ................... .11 - 292 .11 .14 - - - - - - 19.55 10.13 17.18 16.63 BRG Breville Grp ................. 17.09 +43 8946 17.09 17.10 35.00 p 1.45 1.50 2.05 50.60 33.8
.73 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .53 - - .10 - -12.04 - 19.33 14.75 16.94 16.60 BKW Brickworks.................. 16.62 +3 3112 16.62 16.67 55.00 f 2.36 13.04 3.31 129.62 12.8
.062 .01 .017 .016 9SP 9 Spokes Int................ .016 - 11048 .016 .017 - - - - -1.72 - .53 .415 - - BBL Brisbane Broncos .......... .45 - - .45 .50 1.00 f 2.10 .23 2.22 2.10 21.4
.18 .064 .072 .07 NNW 99 Wuxian................... .07 -.2 579 .069 .072 - - .04 - -.16 - 3.40 3.10 - - BGP Briscoe Grp ................. 3.40 - - 3.00 3.40 - - 1.16 - 27.30 12.5
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - - - .16 .021 .024 .022 BEE Broo ......................... .024 +.1 2851 .022 .025 - - - - -.63 -
2.72 1.75 1.78 1.75 A2B A2B Aust .................... 1.75 -.5 353 1.75 1.83 8.00 f .88 .83 4.57 7.00 25.0 .31 .20 .28 .275 BSA BSA.......................... .275 - 2162 .27 .275 .50 f .56 .03 1.82 .28 98.2
4.26 3.12 4.23 4.15 ABP Abacus Prop Grp ........... 4.16 -7 7642 4.15 4.16 18.25 2.40 3.29 4.39 43.86 9.5 .21 .07 .105 .10 BTC BTC Health.................. .10 -1 1300 .086 .10 - - .02 - -.24 -
.32 .051 .062 .061 ABT Abundant Produce ......... .062 -1.2 313 .065 .074 - - .06 - -3.60 - 1.615 .355 1.095 1.05 BUB Bubs Aust ................... 1.085 +3.5 19573 1.08 1.085 - - .07 - -20.82 -
.50 .33 .445 .445 AKG Academies A’asia .......... .445 - 89 .44 .50 2.30 f 1.35 .02 5.17 3.11 14.3 .15 .043 .053 .05 BUD Buddy Tech ................. .05 -.2 16261 .05 .052 - - .01 - -1.23 -
1.71 1.05 1.40 1.34 AX1 Accent Grp.................. 1.375 -.5 25940 1.375 1.39 8.25 f 1.15 .10 6.00 9.47 14.5 .34 .14 .185 .18 BUG Buderim Grp ................ .18 -1 76 .175 .19 - - .42 - -16.56 -
.565 .255 .32 .32 ACF Acrow Formwork ........... .32 -.5 274 .31 .325 1.50 14.24 .23 4.69 21.36 1.5 .069 .035 .049 .048 BIQ BuildingIQ................... .049 +.1 40 .048 .06 - - .04 - -2.00 -
.32 .14 .197 .195 ACR Acrux ........................ .195 - 727 .195 .20 -f - .16 - -5.42 - 3.825 3.17 3.79 3.73 BWP BWP Tr ...................... 3.75 +1 11419 3.74 3.75 17.96 1.37 2.89 4.79 24.69 15.2
.066 .009 .011 .009 ACW Actinogen Medical ......... .01 +.1 154908 .009 .011 - - .01 - -.97 - 6.05 1.345 2.20 1.885 BWX BWX ......................... 2.17 +23.5 11419 2.15 2.17 7.45 f 1.87 -.11 3.43 13.90 15.6
1.865 .585 ▼ .605 .585 ADA Adacel Tech................. .60 -.5 1140 .585 .60 3.50 2.33 .21 5.83 8.14 7.4 .995 .62 .69 .69 CXL Calix......................... .69 -2 204 .69 .70 - - .15 - -3.50 -
2.71 1.525 1.995 1.915 ADH Adairs........................ 1.935 -4 5168 1.92 1.94 14.50 f 1.31 .05 7.49 19.00 10.2 .25 .09 .094 .09 CLB Candy Club ................. .091 -.4 564 .091 .095 - - - - - -
.39 .15 .15 .15 1AD AdAlta ....................... .15 -1.5 490 .15 .165 - - .04 - -3.51 - 3.60 1.525 2.10 2.03 CAN Cann Grp.................... 2.09 +5 1155 2.08 2.10 - - .60 - -5.99 -
.014 .007 .007 .007 AAU Adcorp Aust ................ .007 - 967 .007 .009 - - - - -.94 - .225 .105 .15 .15 CP1 CannPal Animal ............ .15 - 438 .15 .155 - - .05 - -1.55 -
7.07 3.43 4.245 4.12 ABC Adelaide Brighton .......... 4.17 -5 22412 4.16 4.17 20.00 f 1.42 1.45 4.80 28.50 14.6 2.50 .24 1.015 1.015 CAG Cape Range ................ 1.015 +6.5 5 .94 1.00 - - .06 - -.76 -
.12 .022 .032 .028 ADR Adherium.................... .032 +.5 443 .03 .032 - - .02 - -7.50 - .34 .145 .23 .23 CAJ Capitol Health .............. .23 - 21803 .225 .23 .90 f - .01 3.91 -.22 -
.06 .021 .028 .026 ADJ Adslot ....................... .026 -.3 14411 .026 .027 - - - - -.75 - .057 .008 - - CAQ CAQ Hldgs .................. .035 - - .007 .034 - - .09 - -.34 -
.04 .002 .025 .024 ABV Adv Braking Tech........... .024 -.3 5057 .023 .024 - - .01 - -.80 - .593 .25 .34 .335 CG1 Carbonxt Grp ............... .335 -.5 247 .335 .37 - - .04 - -5.95 -
7.85 .470 6.45 5.85 ANO Advance Nanotek .......... 5.99 -35 679 5.99 6.02 - - .12 - 7.27 82.4 .067 .024 .035 .033 CDX CardieX...................... .035 +.2 7333 .033 .036 - - .01 - -.84 -
.77 .62 - - ASW Advanced Share Reg ...... .70 - - .66 .70 4.10 f 1.28 .17 5.86 5.26 13.3 .039 .005 - - CDXO opt nov21 .................. .015 - - .013 .02 - - - - - -
.195 .033 .125 .115 AV1 Adveritas .................... .115 -1 3384 .115 .12 - - .03 - -6.84 - 1.395 .845 .97 .92 CDD Cardno ...................... .955 +3.5 4620 .93 .955 -f - .28 - 3.33 28.7
.095 .02 - - AV1O opt oct21 ................... .085 - - .07 .084 - - - - - - 8.39 6.62 6.70 6.69 CDP Carindale Prop.............. 6.70 +1 22 6.66 6.70 38.20 .78 8.08 5.70 29.90 22.4
.19 .04 .145 .145 AER Aeeris........................ .145 - 290 .125 .15 - - .02 - -.58 - 16.45 10.56 13.79 13.63 CAR Carsales.com............... 13.70 +20 6233 13.69 13.71 44.20 f 1.27 -1.41 3.23 56.00 24.5
.42 .115 .28 .275 AEI Aeris Environmental........ .28 +1 649 .28 .29 - - .01 - -2.45 - .355 .14 .18 .17 CCV Cash Converters ........... .175 +1 9478 .17 .175 -f - .28 - 1.80 9.7
2.85 ▲ 1.90 2.85 2.85 AFP AFT Pharmaceuticals ...... 2.85 +20 20 2.73 3.50 - - .03 - -2.39 - .34 .15 - - CWZ Cashwerkz .................. .23 - - .23 .31 - - .05 - -7.49 -
28.70 8.41 26.49 24.40 APT Afterpay Touch ............. 25.64 +147 65177 25.64 25.65 - - 1.09 - -13.65 - 1.43 .605 1.22 1.16 CAT Catapult Grp Int ............ 1.17 +2 1916 1.17 1.21 - - .11 - -6.50 -
23.30 17.44 19.79 19.42 AGL AGL Energy ................. 19.55 +15 32145 19.55 19.56 118.00 p 1.62 7.61 6.04 191.40 10.2 .024 .006 .016 .015 CT1 CCP Tech ................... .016 +.1 37620 .015 .016 - - - - -.81 -
.05 .031 - - AGJ Agricultural Land ........... .032 - - .033 .049 - - .10 - .88 3.6 6.30 4.52 6.01 5.78 CWP Cedar Woods Prop......... 5.93 +20 745 5.89 5.96 36.00 f 2.46 4.66 6.07 88.40 6.7
.023 .005 .006 .006 AHL AHALife Hldgs .............. .006 - 1895 .006 .007 - - - - -.52 - .505 .17 .175 .175 CDY Cellmid ...................... .175 - 40 .175 .18 - - .08 - -9.40 -
1.895 1.32 1.46 1.45 APW AIMS Prop Sec Fund....... 1.45 -1 80 1.45 1.505 2.31 12.98 2.39 1.59 29.98 4.8 .52 .205 - - CLT Cellnet Grp.................. .24 - - .21 .24 1.25 6.13 .22 5.21 7.66 3.1
1.24 .675 .72 .695 AGI Ainsworth Game Tech ..... .705 +.5 943 .705 .72 4.00 f 2.75 .96 5.67 11.00 6.4 .395 .081 .088 .086 CAF Centrepoint Alliance ....... .088 - 1412 .088 .089 1.20 f - .09 13.64 -3.65 -
3.15 2.17 2.54 2.46 AIZ Air New Zealand............ 2.54 +6 1017 2.49 2.54 20.73 1.25 1.61 8.16 25.83 9.8 1.75 ▲ 1.255 1.75 1.73 CNI Centuria Capital ............ 1.73 - 3724 1.73 1.74 8.35 p 1.82 .88 4.83 15.17 11.4
.44 .083 .087 .083 AJL AJ Lucas Grp ............... .083 -.4 496 .083 .088 - - .17 - -3.50 - 3.25 2.544 3.245 3.175 CIP Centuria Ind REIT........... 3.20 -2 1587 3.18 3.21 18.65 2.06 2.66 5.83 38.39 8.3
.14 .038 .14 .12 ALC Alcidion Grp................. .125 -1 40993 .12 .125 - - - - -.24 - 2.79 2.29 2.78 2.75 CMA Centuria Metropol.......... 2.77 +2 3892 2.76 2.77 17.76 1.36 2.47 6.41 24.18 11.5
5.71 4.50 4.69 4.60 LEP ALE Prop Grp ............... 4.63 -1 194 4.57 4.63 20.90 1.24 3.09 4.51 26.02 17.8 .28 .095 - - CFO CFOAM...................... .20 - - .18 .20 - - .01 - -4.85 -
.20 .096 .12 .115 AJX Alexium Int Grp ............. .12 - 1945 .115 .12 - - .01 - -2.32 - 12.64 7.17 7.85 7.63 CGF Challenger .................. 7.64 -30 26796 7.63 7.65 35.50 f .62 4.61 4.65 21.90 34.9
.22 .079 - - AMT Allegra Orthopaedics ...... .08 - - .08 .09 - - .06 - -.90 - 4.36 3.40 4.25 4.25 CHR Chalmers.................... 4.25 +13 6 4.25 4.49 -f - 3.96 - -31.53 -
2.85 1.80 2.45 2.38 AQZ Alliance Aviation............ 2.44 -1 808 2.38 2.44 13.10 f 1.29 .01 5.37 16.87 14.5 .90 .028 .045 .044 CCA Change Financial........... .044 -.2 195 .044 .048 - - - - -14.94 -
9.40 6.40 6.955 6.86 ALQ ALS .......................... 6.87 +18 37093 6.86 6.89 22.50 p 1.40 .12 3.28 31.57 21.8 .069 .039 .064 .063 CWL Chant West ................. .063 - 2081 .063 .064 - - .04 - -1.70 -
.058 .028 .035 .033 ATH Alterity Therap .............. .033 -.2 3728 .033 .034 - - 2.03 - -1.86 - 3.84 2.605 3.82 3.65 CQE Charter Hall Edu Tr ......... 3.79 +11 3834 3.79 3.81 15.77 2.23 2.87 4.16 35.13 10.8
.052 .025 .047 .046 1AG Alterra ....................... .047 - 933 .045 .047 - - .05 - 1.39 3.4 11.28 ▲ 6.335 11.28 11.08 CHC Charter Hall Grp ............ 11.08 -9 12847 11.08 11.09 32.70 p 1.73 3.82 2.95 56.50 19.6
.77 .175 .73 .67 AGH Althea Grp................... .70 +3 6537 .70 .705 - - .11 - -2.06 - 4.79 4.03 4.74 4.66 CQR Charter Hall Retail .......... 4.72 +5 13239 4.71 4.72 28.48 1.06 4.22 6.03 30.05 15.7
35.59 19.68 33.00 32.25 ALU Altium........................ 32.76 +51 6579 32.74 32.77 30.00 1.66 1.28 .92 49.83 65.7 .009 .003 - - CDH ChongHerr Invest .......... .003 - - .002 .013 - - .01 - .05 6.0
1.32 .82 1.32 1.265 AMA AMA Grp .................... 1.29 +4 23856 1.29 1.295 2.50 f 1.32 -.08 1.94 3.30 39.1 6.07 3.82 5.69 5.56 CNU Chorus ...................... 5.66 +7 7461 5.65 5.66 21.13 .68 1.70 3.73 14.46 39.1
1.106 .60 .75 .74 AYS Amaysim Au ................ .74 -.5 257 .735 .745 -f - -.58 - -4.12 - 5.14 3.941 5.11 5.02 CLW Charter Hall Long W........ 5.04 -1 12676 5.04 5.05 - - 4.01 - 26.75 18.8
.19 .10 - - AMO Amber Tech ................. .10 - - .11 .17 - - .30 - -.97 - 51.67 39.575 46.08 45.25 CIM Cimic Grp ................... 45.88 +51 3580 45.87 45.89 156.00 f 1.54 3.83 3.40 240.70 19.1
.14 .061 .09 .09 AMB Ambition Grp ............... .09 - 140 .07 .095 -f - .17 - -.84 - .073 .008 .011 .011 CRO Cirralto ...................... .011 - 54697 .01 .012 - - - - -2.08 -
16.67 12.665 16.23 15.93 AMC Amcor ....................... 16.00 - 60572 15.99 16.02 79.23 1.02 -1.76 4.95 80.89 19.8 .062 .015 .04 .035 CNW Cirrus Networks ............ .036 -.4 39178 .036 .037 - - - - .41 8.8
3.70 2.07 2.21 2.175 AMP AMP ......................... 2.19 - 173828 2.19 2.20 14.00 p .07 1.19 6.39 1.00 219.0 2.00 .745 1.89 1.82 CCX City Chic Collective ........ 1.845 +4.5 2354 1.83 1.855 2.50 f - .19 1.36 -1.16 -
.41 .105 .11 .105 ATX Amplia Therapeutics ....... .105 -.5 149 .105 .115 - - .02 - -4.70 - .82 .365 .40 .40 CVL Civmec ...................... .40 +.5 40 .395 .40 -f - .35 - 1.16 34.5
.008 .004 .005 .005 ALT Analytica .................... .005 +.1 20000 .004 .005 - - - - -.06 - 2.77 1.255 1.42 1.39 CL1 Class ........................ 1.42 +3 1912 1.40 1.42 5.00 f 1.49 .20 3.52 7.45 19.1
.875 .30 .35 .32 ANR Anatara LifeSc.............. .335 +1 279 .335 .35 - - .13 - -7.63 - 1.30 .85 .945 .91 CSS Clean Seas.................. .93 -.5 1145 .915 .945 - - .77 - 4.50 20.7
.21 .125 .175 .175 AS1 Angel Seafood.............. .175 - 100 .175 .18 - - .04 - -.80 - 1.165 .265 .315 .285 CLQ Clean TeQ Hldgs............ .315 +3.5 13403 .31 .315 - - .32 - -2.44 -
29.64 21.07 26.05 25.72 ANN Ansell ........................ 25.80 -29 6888 25.78 25.80 63.18 1.86 3.50 2.45 117.22 22.0 2.34 1.535 2.25 2.23 CWY Cleanaway Waste .......... 2.23 -6 77727 2.23 2.24 3.05 f 1.93 .10 1.37 5.90 37.8
.023 .010 .013 .013 ADO Anteo Diagnostics.......... .013 +.1 11113 .013 .014 - - - - -.21 - 1.19 .605 .692 .65 CVW Clearview Wealth........... .65 -3 719 .60 .66 3.00 f 1.39 .64 4.62 4.18 15.6
.005 .003 .005 .005 ADOO opt dec20 .................. .005 +.1 9971 .005 .006 - - - - - - .83 .11 .24 .225 CPV ClearVue Tech .............. .24 +.5 683 .235 .245 - - .03 - -2.77 -
.094 .017 .048 .047 ANP Antisense Therapeut....... .048 +.1 1129 .046 .048 - - .01 - -1.02 - .535 .44 .465 .465 CIW Clime Invest................. .465 +.5 21 .465 .485 2.25 f .53 .16 4.84 1.20 38.8
.04 .005 .011 .011 ANPOB opt dec19 .................. .011 +.2 130 .009 .019 - - - - - - 35.16 9.43 34.90 32.51 CUV Clinuvel Pharmac .......... 33.69 -54 1414 33.50 33.78 2.00 16.60 .90 .06 33.20 101.5
30.39 22.98 28.75 28.22 ANZ ANZ Banking Grp........... 28.26 -39 69859 28.26 28.27 160.00 f 1.37 18.94 5.66 219.10 12.9 2.44 1.21 2.04 1.995 CLV Clover ....................... 2.00 -3 1971 1.995 2.00 1.87 f 2.87 .23 .94 5.37 37.2
10.48 5.66 10.20 9.95 APE AP Eagers................... 10.20 +13 434 10.01 10.20 36.50 f 1.42 1.79 3.58 52.00 19.6 .67 .40 .45 .445 CGR CML Grp .................... .445 -.5 1662 .44 .45 1.75 f 1.67 .13 3.93 2.93 15.2
11.03 ▲ 8.37 11.03 10.90 APA APA Grp ..................... 10.93 -1 15627 10.91 10.93 45.50 p .56 -.25 4.16 25.50 42.9 .22 .09 - - CA8 CoAssets.................... .09 - - .09 .10 - - .06 - .47 19.1
.75 .395 .45 .45 AHX Apiam Animal Health....... .45 +1.5 11 .43 .455 1.60 f 1.89 -.05 3.56 3.02 14.9 10.50 7.875 10.10 9.92 CCL Coca-Cola Amatil .......... 9.96 -4 17070 9.95 9.97 47.00 p .82 .40 4.72 38.50 25.9
3.10 2.66 3.08 3.04 AQR APN Conv Retail Reit ...... 3.06 +3 262 3.05 3.06 - - 2.95 - 34.76 8.8 221.44 155.22 206.78 201.51 COH Cochlear .................... 201.73 -466 1945 201.70 202.08 315.00 f 1.45 4.93 1.56 457.70 44.1
2.97 2.49 2.94 2.89 ADI APN Industria Reit.......... 2.92 +3 2605 2.90 2.93 16.95 1.77 2.71 5.80 30.05 9.7 3.47 2.68 3.29 3.21 CDA Codan ....................... 3.26 +3 305 3.26 3.27 8.50 f 3.16 .29 2.61 26.90 12.1
.475 .415 .44 .44 APD APN Prop Grp............... .44 - 2212 .44 .445 2.25 f 1.52 .39 5.11 3.42 12.9 .83 .19 .24 .225 CGS CogState.................... .24 +2 59 .24 .25 - - .04 - -1.68 -
1.72 .37 .42 .385 ATL Apollo Tourism.............. .39 -3 16193 .385 .395 - - .48 - 9.79 4.0 13.37 11.12 13.26 13.02 COL Coles Grp ................... 13.21 +22 20726 13.20 13.21 - - .76 - 55.32 23.9
29.70 9.60 27.68 27.00 APX Appen ....................... 27.49 +62 10824 27.45 27.49 8.00 p 4.91 .19 .29 39.25 70.0 .025 .007 .008 .008 CL8 Collaborate Corp........... .008 -.1 6656 .008 .009 - - - - -.44 -
.053 .008 .017 .015 AD1 ApplyDirect ................. .016 -.3 2012 .015 .016 - - - - -2.35 - 1.64 1.20 1.255 1.24 CLH Collection House ........... 1.24 - 1964 1.24 1.245 8.00 f 2.41 1.29 6.45 19.30 6.4
.055 .02 - - AQS Aquis Entertain ............. .027 - - - .027 - - - - -1.83 - 8.55 ▲ 5.16 8.55 8.41 CKF Collins Foods ............... 8.54 +20 3334 8.53 8.55 18.00 f 1.97 -.88 2.11 35.45 24.1
23.94 14.55 18.80 18.40 ARB ARB.......................... 18.66 -2 2185 18.65 18.66 38.00 f 1.82 3.75 2.04 69.09 27.0 81.25 ▲ 65.23 81.25 79.86 CBA C’wlth Bank of Aust ........ 79.87 -108 28805 79.87 79.90 431.00 f 1.19 33.84 5.40 513.20 15.6
.205 .078 .10 .10 AR9 archTIS ...................... .10 -.5 35 .10 .11 - - .05 - -2.08 - .16 .051 - - CCG CommsChoice ............. .054 - - .055 .055 - - -.01 - 51.81 .1
1.675 1.09 1.145 1.12 ALG Ardent Leisure .............. 1.13 -1 8924 1.125 1.13 - - .73 - -4.58 - .695 .32 .515 .51 CMP Compumedics.............. .515 +1 720 .515 .55 - - .11 - 1.70 30.3
2.94 2.12 2.85 2.80 ARF Arena REIT .................. 2.84 +3 4078 2.83 2.85 13.50 1.69 2.03 4.75 22.76 12.5 20.80 16.25 16.98 16.67 CPU Computershare............. 16.71 -6 16303 16.70 16.72 42.00 p 2.43 -3.68 2.51 102.03 16.4
.73 .59 .645 .64 ARA Ariadne Aust ................ .64 -1 74 .64 .645 1.70 f 1.83 .80 2.66 3.11 20.6 .012 .002 .004 .003 CIO Connected IO............... .003 - 15610 .003 .004 - - - - -.58 -
33.06 20.66 30.93 30.17 ALL Aristocrat Leisure .......... 30.17 -35 17143 30.15 30.17 49.00 f 2.02 -3.13 1.62 99.10 30.4 .022 .004 .014 .014 CXZ Connexion Telematics ..... .014 - 714 .011 .014 - - - - -.54 -
.29 .175 .19 .18 AWN Arowana Intl................. .18 -1.5 140 .15 .19 .30 f - .11 1.67 -6.71 - .13 .085 .096 .095 COG Consolidated Ops Gp...... .095 -.1 500 .095 .098 - - .02 - .39 24.4
3.48 1.345 ▼ 1.38 1.345 ARQ ARQ Grp .................... 1.365 -1.5 771 1.355 1.365 7.00 f - -.54 5.13 -2.08 - 7.21 4.95 7.21 7.19 CEN Contact Energy ............. 7.21 - 67 6.90 7.27 31.88 1.45 3.16 4.42 46.21 15.6
1.47 .62 .885 .86 AHY Asaleo Care ................. .865 -2 3708 .86 .87 6.00 p - .06 6.94 -20.01 - .70 .215 .355 .34 CGA Contango Asset ............ .34 +1 400 .28 .35 - - .19 - 12.38 2.7
.17 .05 - - AFA ASF Grp ..................... .10 - - .10 .105 - - -.07 - -2.12 - 33.87 19.20 24.52 23.64 CTD Corporate Travel............ 23.70 -14 4519 23.65 23.72 39.00 f 2.04 .52 1.65 79.50 29.8
.31 .19 .27 .265 ASH Ashley Services Grp ....... .27 - 1599 .27 .28 2.50 f 1.48 .14 9.26 3.70 7.3 .04 .022 .026 .025 COO Corum Grp .................. .026 +.1 3200 .026 .028 -p - .03 - -.88 -
.14 .05 - - AJJ Asian American Med ....... .12 - - .075 .12 - - .04 - .05 240.0 9.04 3.56 4.04 3.86 CGC Costa Grp ................... 3.92 -4 34355 3.91 3.92 13.50 f 2.67 .70 3.44 36.04 10.9
1.05 ▲ .90 1.05 1.03 APZ Aspen Grp .................. 1.05 +1.5 106 1.03 1.05 4.40 .50 .92 4.19 2.19 47.9 .78 .44 .485 .46 CUP Countplus................... .485 +1.5 520 .465 .49 2.00 f 2.45 .26 4.12 4.90 9.9
.016 .008 - - ASP Aspermont .................. .012 - - .012 .014 - - - - -.31 - 1.252 .72 .80 .785 CYG Coventry Grp ............... .80 +1.5 345 .785 .825 -f - 1.02 - -13.59 -
.035 .005 - - AO1 AssetOwl.................... .009 - - .007 .009 - - - - -4.26 - .225 .099 - - CGO CPT Global.................. .175 - - .175 .19 .50 f 5.54 .04 2.86 2.77 6.3
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - 1.83 .68 1.70 1.645 CRD Credible Labs............... 1.65 -3 349 1.63 1.635 - - .27 - -7.67 -
81.34 57.37 81.10 80.39 ASX ASX .......................... 80.90 +5 5061 80.88 80.94 223.50 f 1.06 7.41 2.76 238.00 34.0 25.57 14.58 25.30 24.61 CCP Credit Corp Grp ............ 25.21 +54 1981 25.19 25.21 72.00 f 1.98 6.34 2.86 142.50 17.7
7.61 ▲ 5.94 7.61 7.47 ALX Atlas Arteria................. 7.51 +10 21613 7.51 7.52 27.00 .33 -.40 3.60 8.84 85.0 .024 .007 - - CI1 Credit Intelligence.......... .014 - - .013 .014 .12 9.50 .01 8.57 1.14 1.2
.025 .013 ▼ .014 .013 ATP Atlas Pearls ................. .014 - 10033 .013 .014 - - .06 - -.01 - .735 .30 .50 .48 CPH Creso Pharma .............. .49 +.5 9530 .485 .495 - - .13 - -14.89 -
1.45 .45 1.16 1.13 AMS Atomos...................... 1.145 +1.5 2633 1.12 1.15 - - .09 - -2.10 - .15 .041 .10 .096 CPHO opt aug20 .................. .10 - 3800 .10 .105 - - - - - -
15.104 10.45 ▼ 10.95 10.45 AUB AUB Grp..................... 10.59 -63 15036 10.49 10.59 45.50 f 1.45 1.99 4.30 65.76 16.1 1.21 .98 1.21 1.19 CMW Cromwell Prop.............. 1.205 +1 31150 1.20 1.205 7.52 1.58 .99 6.24 11.86 10.2
8.48 ▲ 6.08 8.48 8.32 AIA Auckland Intl Airport ....... 8.48 +7 1838 8.43 8.48 20.56 2.37 4.53 2.42 48.80 17.4 .05 .011 .043 .041 CLI CropLogic................... .041 -.1 46492 .041 .042 - - .01 - -2.80 -
.50 .245 .25 .25 AVC Auctus Alt Inv ............... .25 -6 12 .25 .25 - - .02 - -21.59 - .084 .01 .021 .02 CM8 Crowd Media ............... .02 -.1 4167 .02 .022 - - .01 - -12.85 -
8.63 ▲ 3.08 8.63 7.95 AD8 Audinate .................... 8.47 +61 3512 8.45 8.47 - - .28 - 1.96 432.1 14.59 11.23 12.32 12.07 CWN Crown Resorts.............. 12.07 -7 17028 12.06 12.08 60.00 p 1.20 5.16 4.97 72.11 16.7
24.75 11.10 17.59 17.31 AKP Audio Pixels................. 17.55 +3 26 17.42 17.65 - - .37 - -16.67 - .09 .032 .046 .046 CTE Cryosite ..................... .046 +.6 250 .04 .046 - - -.03 - -3.55 -
.36 .13 .135 .13 AU8 AuMake Int.................. .13 - 2555 .13 .135 -f - .05 - -2.11 - .336 .14 .15 .145 CSV CSG ......................... .15 - 975 .145 .15 - - .11 - -44.30 -
5.445 ▲ 3.90 5.445 5.32 AZJ Aurizon Hldgs............... 5.35 -2 160750 5.34 5.35 24.50 p 1.01 2.30 4.58 24.86 21.5 232.69 173.00 211.00 207.51 CSL CSL .......................... 207.84 -466 8751 207.84 207.91 248.13 2.31 9.45 1.19 572.14 36.3
1.06 .325 .34 .33 A3D Aurora Labs................. .34 - 279 .335 .34 - - .05 - -10.06 - 4.85 2.62 4.07 4.00 CSR CSR.......................... 4.04 +1 28959 4.03 4.04 26.00 p .60 2.19 6.44 15.50 26.1
.40 .11 - - A3DO opt apr20................... .13 - - - .19 - - - - - - 1.16 .79 .835 .83 CLX CTI Logistics................ .83 +3 67 .80 .895 4.00 f .55 .76 4.82 2.19 37.9
1.39 .295 .39 .35 AC8 AusCann Gp ................ .39 +3.5 14300 .385 .39 - - .14 - -2.63 - .155 .044 .15 .14 CV1 CV Check ................... .145 +.5 628 .145 .15 - - .01 - -.73 -
1.885 1.52 1.877 1.85 AST AusNet Services............ 1.87 +1.5 44992 1.865 1.87 9.72 p .72 .75 5.20 7.01 26.7 2.90 2.51 - - CVC CVC.......................... 2.70 - - 2.65 2.70 15.00 f - 1.58 5.56 -.24 -
.035 .013 - - AAP Aust Agricult Proj ........... .015 - - .016 .024 - - .03 - -.67 - 6.36 3.10 3.35 3.26 CYB CYBG........................ 3.32 +3 28970 3.32 3.33 5.56 - 4.80 1.67 -18.19 -
1.445 .88 1.075 1.05 AAC Aust Agricult Co ............ 1.07 +2 4259 1.07 1.075 - - 1.42 - -24.90 - .015 .001 - - CYQ Cycliq Grp................... .002 - - .001 .002 - - - - -.34 -
.195 .115 .175 .165 AHF Aust Dairy Grp .............. .175 +1 2769 .165 .175 - - .09 - -1.88 - 1.505 .85 - - CYC Cyclopharm................. 1.495 - - 1.35 1.495 1.00 - .18 .67 -.05 -
2.87 1.24 1.995 1.92 AEF Aust Ethical ................. 1.95 -1.5 1027 1.95 1.96 4.35 f 1.30 .13 2.23 5.64 34.6 1.85 .94 1.265 1.225 CYP Cynata Therapeutics....... 1.25 +1.5 252 1.24 1.25 - - .12 - -6.05 -
1.675 .84 1.55 1.465 AFG Aust Finance Grp........... 1.55 +5.5 1975 1.505 1.55 10.40 f 1.49 .45 6.71 15.48 10.0 .94 .645 .715 .71 DNK Danakali .................... .715 +.5 1028 .71 .725 - - - - -2.66 -
1.945 1.255 1.375 1.345 API Aust Pharmaceutical....... 1.365 +1.5 9562 1.36 1.365 7.75 f 1.24 .47 5.68 9.60 14.2 2.05 ▲ 1.31 2.05 1.995 DTL Data#3....................... 2.03 +3.5 2004 2.02 2.03 10.20 f 1.11 .16 5.02 11.37 17.9
.69 .425 - - ARC Aust Rural Capital .......... .425 - - .31 .40 - - .47 - -15.20 - .012 .002 .007 .007 DDT DataDot Tech ............... .007 - 7775 .007 .008 - - - - -.43 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .089 - - - - - - .204 .09 .12 .12 DEM De.mem ..................... .12 - 170 .11 .12 - - .02 - -2.00 -
2.96 2.37 2.93 2.93 AOF Aust Unity Off ............... 2.93 -2 566 2.92 2.95 15.75 3.46 2.67 5.38 54.49 5.4 1.10 .65 .89 .87 DCG Decmil Grp.................. .875 -2.5 441 .875 .88 1.00 f 2.86 .64 1.14 2.86 30.6
.625 .42 .48 .48 AVG Aust Vintage ................ .48 -.5 3329 .48 .485 1.50 f 2.33 .77 3.13 3.50 13.7 .011 .004 .004 .004 DLC Delecta ...................... .004 - 500 .004 .005 - - .01 - -.41 -
.05 .039 .041 .041 AWY Aust Whisky................. .041 -.1 3000 .04 .042 - - .02 - -.34 - 1.50 1.05 - - DGH Desane Grp Hldgs.......... 1.31 - - 1.31 1.38 4.50 f 15.00 1.47 3.44 67.49 1.9
2.975 1.55 2.94 2.89 ASB Austal........................ 2.93 +3 31665 2.91 2.93 6.00 1.77 1.62 2.05 10.60 27.6 .355 .13 .15 .15 DVN Devine ....................... .15 - 100 .145 .15 - - .57 - -15.87 -
.26 .165 .185 .18 ANG Austin Engineer............. .18 -.5 1066 .18 .185 -f - .17 - -2.35 - 13.625 ▲ 9.47 13.625 13.42 DXS DEXUS ...................... 13.42 -11 22538 13.42 13.43 51.30 2.79 10.07 3.82 143.34 9.4
5.90 4.55 5.22 5.14 ABA Auswide Bank .............. 5.20 +6 804 5.18 5.22 34.00 f 1.30 4.48 6.54 44.28 11.7 5.70 2.78 5.44 5.13 DDR Dicker Data ................. 5.42 +37 2271 5.34 5.43 20.80 f .97 .33 3.84 20.22 26.8
.13 .021 .036 .035 AIY Authorised Invest........... .035 -.5 954 .039 .046 - - .03 - -.17 - .01 .003 .008 .007 DW8 Digital Wine Venture........ .008 +.1 6413 .007 .008 - - - - -.28 -
.066 .004 - - AIYOB opt jun21 ................... .03 - - .005 .039 - - - - - - .185 .043 .058 .052 DCC DigitalX ...................... .057 +.4 27377 .055 .057 - - - - -3.18 -
2.95 1.39 2.85 2.825 AHG Automotive Hldgs .......... 2.85 +2 5093 2.84 2.86 16.30 f - .61 5.72 -70.47 - .15 .072 .078 .078 DXB Dimerix ...................... .078 +.3 25 .076 .078 - - .03 - -1.96 -
1.815 .94 1.28 1.25 ASG Autosports Grp ............. 1.28 +2 18 1.205 1.28 -f - -.19 - 9.64 13.3 .165 .052 - - DCL DomaCom .................. .115 - - .11 .115 - - -.02 - -5.00 -
.235 .11 .155 .15 AVA AVA Risk Grp................ .155 +1 1011 .15 .155 - - .03 - -3.22 - 3.64 2.06 3.43 3.33 DHG Domain Hldgs Aus ......... 3.35 +4 18126 3.34 3.36 -f - -.37 - -26.93 -
.033 .002 .004 .003 AVE Avecho Biotech............. .004 +.1 54528 .003 .004 - - - - -.25 - 57.80 37.60 39.85 39.18 DMP Domino’s Pizza ............. 39.55 +15 2933 39.51 39.56 112.40 p 1.20 -.06 2.84 135.30 29.2
2.34 1.905 2.33 2.30 AVN Aventus Grp................. 2.32 +2 4831 2.32 2.33 16.46 1.49 2.15 7.09 24.60 9.4 .195 .036 .12 .105 DNA Donaco Intl.................. .105 -1 9246 .105 .115 - - .15 - -3.38 -
2.59 1.50 2.16 2.10 AOG Aveo Grp .................... 2.15 - 37628 2.14 2.16 9.00 3.28 3.83 4.19 29.50 7.3 1.23 .755 - - DFM Dongfang Modern Ag...... .83 - - - - - - 1.42 - 21.01 4.0
.54 .056 .38 .35 AVH Avita Medical ............... .36 - 51563 .355 .36 - - .02 - -2.44 - .13 .032 - - DVL DorsaVi...................... .061 - - .061 .074 - - .03 - -2.16 -
.75 .46 .535 .51 AVJ AVJennings ................. .52 -1 3622 .51 .525 4.00 f 1.11 .94 7.69 4.46 11.7 .12 .052 .078 .073 DTZ Dotz Nano................... .077 -.3 3208 .065 .077 - - - - -5.19 -
.046 .035 - - AXI Axiom Prop ................. .036 - - .032 .04 - - .06 - -.60 - 8.17 5.955 7.045 6.975 DOW Downer EDI ................. 7.00 +2 38467 6.99 7.01 28.00 p 1.28 -.18 4.00 35.97 19.5
.105 .047 - - AZV Azure Healthcare ........... .078 - - .078 .08 - - .03 - .12 65.0 .315 .105 .20 .19 DTS Dragontail Systems ........ .19 -1 316 .19 .20 - - .02 - -4.49 -
2.63 1.35 2.21 2.10 BBN Baby Bunting Grp ......... 2.12 -2 2828 2.11 2.14 5.80 f 1.41 .33 2.74 8.20 25.9 .17 .076 .145 .14 DN8 Dreamscape Netwk ........ .145 +1 2199 .14 .145 - - -.12 - .94 15.4
.032 .015 .018 .017 BPP Babylon Pump & Power ... .017 -.1 268 .017 .019 - - - - -.35 - .23 .09 .147 .145 DRO Droneshield ................. .147 +.2 1737 .145 .15 - - .01 - -3.76 -
11.71 8.70 9.63 9.44 BOQ Bank of Qld ................. 9.49 -8 18459 9.48 9.49 72.00 f 1.11 7.46 7.59 79.90 11.9 .162 .025 .03 .029 DSE Dropsuite.................... .029 -.2 8185 .029 .031 - - - - -.27 -
7.85 5.32 5.87 5.505 BAP Bapcor ...................... 5.67 -19 42249 5.66 5.67 16.00 f 2.16 -.21 2.82 34.51 16.4 .082 .032 .039 .038 DTI DTI Grp ...................... .038 -.1 397 .033 .038 - - .06 - -4.55 -
.075 .01 .024 .022 BD1 Bard1 Life Sciences........ .022 -.1 108262 .022 .023 - - - - -.26 - 1.35 .36 1.35 1.16 DUB Dubber Corp................ 1.315 +12 16340 1.315 1.32 - - .04 - -5.95 -
.24 .215 - - BMH Baumart Hldgs ............. .24 - - - .24 - - .01 - -1.04 - 9.87 6.31 9.77 9.74 DLX DuluxGroup................. 9.75 +2 12624 9.75 9.76 29.00 f 1.26 .56 2.97 36.60 26.6
1.63 .99 1.30 1.28 BLX Beacon Lighting Grp ....... 1.28 +7.5 59 1.245 1.29 5.05 f 1.82 .33 3.95 9.21 13.9 1.61 1.20 1.20 1.20 DBF Duxton Broadacre.......... 1.20 - 167 1.20 1.35 - - 1.52 - -3.38 -
.35 .11 .34 .33 BCC Beam Commun............. .335 -1 1898 .325 .335 - - .06 - -.49 - 1.46 .885 1.045 1.03 DWS DWS ......................... 1.045 - 1084 1.03 1.05 9.00 f 1.06 -.32 8.61 9.50 11.0
8.15 4.41 5.075 4.96 BGA Bega Cheese ............... 5.02 -2 5128 5.00 5.02 11.00 f .63 1.44 2.19 6.90 72.8 .415 .145 .23 .225 EHH Eagle Hlth Hldgs .......... .23 - 1783 .22 .24 - - .23 - 5.92 3.9
1.145 .73 .88 .83 BFG Bell Financial Grp........... .865 +2.5 5324 .85 .875 7.00 f 1.21 .19 8.09 8.50 10.2 1.15 .795 .92 .92 EAS Easton Invest ............... .92 +3 50 .90 .95 3.00 f 2.21 -.06 3.26 6.63 13.9
18.16 6.71 8.14 7.92 BAL Bellamys Aust .............. 8.03 +11 9725 8.02 8.04 -f - 1.59 - 24.90 32.2 21.50 16.60 21.50 21.20 EBO EBOS Grp................... 21.49 +15 72 20.60 21.90 57.91 p 1.53 .76 2.69 88.58 24.3
11.87 9.37 11.66 11.49 BEN Bendigo & Adelaide Bk .... 11.54 -6 9391 11.53 11.54 70.00 f 1.24 7.99 6.07 87.12 13.2 .20 .061 ▼ .063 .061 ECG eCargo Hldg ................ .061 -.2 1000 .061 .065 - - .02 - -3.98 -
.335 .062 ▼ .075 .062 BLT Benitec Biopharma ........ .07 -.3 41973 .067 .07 - - .11 - -.70 - 3.385 .54 1.40 1.342 ECX Eclipx Grp................... 1.36 -1 23371 1.355 1.36 16.00 f - .03 11.76 -26.73 -
.22 .105 .12 .11 BFC Beston Global .............. .11 -.5 1059 .11 .12 - - .19 - -4.77 - 2.64 1.45 2.01 1.97 EOF Ecofibre ..................... 2.01 +2 866 2.00 2.01 - - - - - -
1.105 .655 .805 .79 BYI Beyond Int’l ................. .79 -1 300 .79 .85 - - .42 - -4.16 - 1.05 .955 1.02 1.01 EDC Eildon Capital............... 1.01 - 404 1.01 1.02 -f - 1.06 - 8.74 11.6
1.76 .279 .74 .68 BID BidEnergy................... .72 -1.5 2495 .685 .725 - - .07 - -3.43 - 2.10 1.615 1.86 1.83 ENN Elanor Investors Grp ....... 1.83 - 286 1.83 1.86 14.93 p .18 2.34 8.16 2.71 67.5
1.00 .005 .05 .03 BIDO opt jun19 ................... .05 -1 173 .006 .09 - - - - - - 1.34 1.135 1.24 1.20 ERF Elanor Retail Prop .......... 1.20 -4.5 252 1.205 1.24 - - 1.46 - 9.62 12.5
1.96 .91 .98 .98 BRI Big River Ind ................ .98 +2 866 1.00 1.05 -f - .89 - 7.66 12.8 9.10 5.38 5.82 5.70 ELD Elders........................ 5.82 +8 6672 5.80 5.82 18.00 f 2.76 .93 3.09 49.60 11.7
.60 .237 .525 .495 BTH Bigtincan Hldgs ............ .525 +4 5691 .52 .525 - - .02 - -3.01 - 4.33 2.25 4.00 3.84 EOS Electro Optic Sys ........... 3.93 -2 1521 3.93 3.94 - - 1.06 - 17.22 22.8
3.27 1.17 1.977 1.925 BIN Bingo Ind.................... 1.97 +2 21740 1.96 1.97 -f - 1.00 - 7.54 26.1 5.93 1.35 3.96 3.75 EXL Elixinol Global .............. 3.90 - 4787 3.88 3.90 - - .46 - -.76 -
.19 .087 .091 .091 BGT Bio-Gene Tech.............. .091 +.1 2200 .091 .099 - - .04 - -2.21 - .87 .50 .57 .56 ELX Ellex Medical Lasers ....... .56 - 755 .56 .57 - - .34 - -3.68 -
.565 .061 ▼ .07 .061 BNO Bionomics .................. .061 -.9 23044 .06 .061 - - .02 - -5.40 - 8.51 4.45 6.86 6.77 ELO ELMO Software............. 6.78 -1 123 6.78 6.86 - - .37 - -15.67 -
.445 .014 .068 .066 BIT Biotron ...................... .067 +.1 5151 .067 .068 - - .01 - -.41 - .90 .375 ▼ .415 .375 ELS Elsight ....................... .415 +1.5 3169 .41 .425 - - .07 - -6.39 -
.325 .002 .03 .028 BITOB opt dec19 .................. .028 - 475 .028 .03 - - - - - - .27 .04 .125 .115 ELSO opt jun21 ................... .115 +1.5 551 .12 .19 - - - - - -
.056 .015 - - BXN Bioxyne...................... .017 - - .016 .017 - - - - -.13 - 14.10 10.50 - - EMB Embelton.................... 10.50 - - 9.91 12.90 50.00 f 2.23 .08 4.76 111.30 9.4
.22 .002 - - BIR BIR Financial................ .11 - - .11 .15 - - .03 - -3.17 - 4.05 1.63 2.01 1.815 EHL Emeco....................... 1.885 +23.5 118766 1.88 1.89 - - .49 - 9.10 20.7
166.76 80.45 91.97 90.49 BKL Blackmores ................. 91.62 +82 440 91.59 91.63 305.00 f 1.33 7.49 3.33 406.90 22.5 .045 .006 .033 .026 EM1 Emerge Gaming ............ .027 +.5 703220 .027 .028 - - - - -2.15 -
1.05 .785 .85 .85 BWF Blackwall.................... .85 +1 59 .84 .85 4.10 f 1.15 .49 4.82 4.70 18.1 .022 .001 .017 .01 EM1O opt apr21................... .011 +.2 131136 .01 .011 - - - - - -
1.55 1.31 - - BWR Blackwall Prop Tr ........... 1.35 - - 1.34 1.36 10.00 2.24 1.53 7.41 22.40 6.0 3.00 ▲ 1.21 3.00 2.85 EML EML Payments ............. 2.85 -3 16181 2.85 2.88 - - .28 - 1.12 254.5
2.90 .17 - - BLA Blue Sky Alt Invest ......... .185 - - - - -f - 1.34 - -146.26 - .57 .235 .26 .255 EPD Empired ..................... .255 +.5 428 .255 .265 -f - .08 - 3.52 7.2
.105 .04 .08 .078 BCT Bluechiip .................... .078 - 3112 .078 .08 - - .01 - -.61 - .485 .28 .39 .38 EMV EMvision Medical .......... .38 - 208 .38 .39 - - .09 - -4.47 -
.36 .145 .185 .155 BLG BluGlass .................... .155 -2 4776 .155 .16 - - .03 - -1.13 - .075 .039 .071 .071 ERG Eneco Refresh .............. .071 +.2 300 .071 .071 -f - .03 - -.80 -
1.45 .60 - - BBC BNK Bank Corp ............ .645 - - .62 .69 - - .67 - -.94 - 1.17 .25 - - EAX Energy Action............... .34 - - .345 .355 4.00 f - .12 11.76 -32.27 -
.012 .002 .006 .004 BLY Boart Longyear ............. .006 +.2 440638 .005 .006 - - -.03 - -.23 - 1.845 .83 - - EOL Energy One ................. 1.80 - - 1.65 1.75 2.00 1.99 .10 1.11 3.99 45.1
Tables 3
INDUSTRIALS cont’d
.90 .004 .30 .30 EGY Energy Tech................. .30 +2 60 .28 .30 - - -3.26 - -97.00 - 23.90 14.38 18.5818.36 ... JHX James Hardie Ind 18.44 -22 13869 18.44 18.46 40.91 1.79 1.90 2.22 73.37 25.1
.20 .058 .06 .058 EWC Energy World Corp ......... .058 -.2 1989 .056 .059 - - .48 - 1.28 4.5 .48 .28 - - JAN Janison Edu Grp............ .31 - 5320 .295 .32 - - .06 - 33.07 .9
1.515 .965 - - EGG Enero Grp ................... 1.42 - - 1.40 1.42 5.00 f 2.56 .12 3.52 12.78 11.1 44.03 26.96 31.00 30.56 JHG Janus Henderson .......... 30.76 -67 2226 30.76 30.79 200.43 1.85 1.87 6.52 371.21 8.3
.31 .20 - - ENE Enevis ....................... .21 - - .20 .22 - - .01 - -1.55 - 1.89 1.07 1.285 1.215 JHC Japara Healthcare.......... 1.285 +2 3931 1.28 1.285 6.55 1.17 .16 5.10 7.68 16.7
.14 .012 .043 .038 EN1 Engage:BDR................ .039 -.1 73103 .038 .039 - - - - -3.00 - .105 .035 .054 .054 JAT Jatenergy ................... .054 -.1 9094 .053 .054 - - - - -21.00 -
.035 .002 - - EN1O opt dec20 .................. .016 - - .016 .022 - - - - - - .46 .02 .25 .25 JXT Jaxsta ....................... .25 -1 70003 .25 .26 - - .03 - -7.24 -
.605 .39 .41 .39 EGN Engenco..................... .41 +2 78 .38 .415 1.00 f 5.41 .21 2.44 5.41 7.6 .11 .019 .046 .042 JHL Jayex Healthcare........... .046 - 1232 .046 .049 - - -.03 - -.70 -
.011 .002 - - EXO Ennox Grp................... .002 - - .002 .003 - - - - -.08 - .54 .25 - - JAY Jayride Grp ................. .28 - - .265 .30 - - .02 - -5.73 -
.052 .021 .021 .021 ENA Ensurance .................. .021 - 952 .018 .021 - - - - 1.40 1.5 28.65 ▲ 20.30 28.65 27.95 JBH JB Hi-Fi...................... 28.01 -38 5754 28.00 28.02 137.00 f 1.53 .09 4.89 210.29 13.3
.08 .032 .045 .04 EGL Environment Grp ........... .045 +.5 252 .045 .055 .06 f 4.17 - 1.33 .25 18.0 .054 .023 .032 .029 JCS JCurve Solutions ........... .03 -.3 3415 .029 .03 - - - - .08 37.5
.19 .051 .135 .13 EVS Envirosuite .................. .13 -.5 4335 .125 .13 - - .03 - -1.98 - .195 .036 .06 .06 JJF Jiajiafu Mod Agr ............ .06 +1 197 .06 .10 - - .50 - 3.05 2.0
28.10 19.51 27.99 27.75 EQT EQT Hldgs .................. 27.89 -10 82 27.70 27.89 86.00 f 1.22 2.30 3.08 104.93 26.6 1.55 .77 1.45 1.40 JLG Johns Lyng Grp............. 1.42 +2 607 1.405 1.42 -f - .15 - 5.09 27.9
1.995 1.27 1.90 1.85 EPW ERM Power ................. 1.885 +2.5 2140 1.87 1.885 8.50 f - 1.28 4.51 -25.16 - 1.695 1.40 1.525 1.525 JYC Joyce ........................ 1.525 +.5 93 1.52 1.525 6.70 f 1.69 .32 4.39 11.35 13.4
.16 .018 .019 .019 ESE eSense-Lab................. .019 -.1 3898 .019 .02 - - .04 - -3.68 - 19.10 ▲ 3.95 19.10 18.49 JIN Jumbo Interactive .......... 19.02 +53 4031 19.02 19.03 26.00 f 1.32 .92 1.37 34.41 55.3
.16 .07 .105 .10 ESV eServGlobal................. .10 -.5 2387 .10 .11 - - .04 - -2.00 - 1.86 1.35 1.665 1.665 KSC K & S......................... 1.665 - 9 1.665 1.73 4.00 f 4.45 1.78 2.40 17.80 9.4
.036 .011 .014 .013 ESH eSports Mogul.............. .014 +.1 76710 .014 .015 - - - - -.37 - .17 .05 ▼ .052 .05 KAM K2 Asset Mgt ............... .05 -.1 3527 .05 .056 .50 f - .06 10.00 -.23 -
.01 .001 - - ESHO opt oct19 ................... .001 - - - .001 - - - - - - .012 .004 .009 .008 KTE K2 Energy ................... .009 +.1 1026 .009 .01 - - .01 - -.05 -
3.45 2.03 2.72 2.64 EHE Estia Health ................. 2.67 -4 16471 2.66 2.67 16.00 f 1.01 -.66 5.99 16.11 16.6 .365 .11 .15 .14 K2F K2fly ......................... .145 -.5 2440 .14 .15 - - .02 - -5.85 -
.295 .11 - - ESK Etherstack .................. .165 - - .125 .24 - - -.05 - .07 235.7 .20 .023 - - K2FOA opt may20.................. .04 - - .026 .06 - - - - - -
1.00 .855 - - EBG Eumundi Grp................ .93 - - .93 .935 6.50 f 1.78 1.04 6.99 11.56 8.0 .041 .01 .024 .021 KPO Kalina Power................ .021 -.3 5755 .023 .025 - - - - -1.00 -
.31 .245 .27 .265 EGH Eureka Grp.................. .265 - 42750 .265 .27 - - .31 - 1.15 23.0 .645 .26 .635 .625 KLL Kalium Lakes ............... .625 -1 759 .62 .625 - - - - -9.57 -
1.38 1.06 1.325 1.29 EZL Euroz ........................ 1.325 +2.5 1550 1.31 1.34 11.00 f .89 .74 8.30 9.80 13.5 2.40 1.80 - - KPT Kangaroo Isl Timber........ 2.25 - - 2.15 2.23 - - 2.75 - 28.04 8.0
2.48 .76 ▼ .86 .76 ED1 Evans Dixon ................ .80 -7 3212 .80 .82 -f - .28 - 5.60 14.3 3.18 2.02 2.10 2.02 KMD Kathmandu Hldgs.......... 2.06 - 604 2.03 2.10 13.60 1.64 .08 6.60 22.29 9.2
.009 .004 .006 .005 EVE EVE Invest................... .006 +.1 228993 .005 .006 - - - - .02 30.0 .635 .33 .39 .375 KZA Kazia Therapeutics......... .375 -2 478 .37 .38 - - .07 - -24.75 -
15.45 12.40 12.80 12.58 EVT Event Hospitality ........... 12.58 -7 172 12.58 12.64 52.00 f 1.35 6.36 4.13 70.10 17.9 .075 .001 - - KZAO opt jun20 ................... .031 - - - .017 - - - - - -
.283 .071 .12 .115 EVO Evolve Edu Grp ............. .115 -.5 18672 .115 .12 1.87 - -.26 16.26 -30.06 - 1.42 .69 .89 .88 KPG Kelly Partners Grp.......... .89 +9 320 .81 .89 -f - -.10 - 4.56 19.5
.38 .19 .195 .19 EVZ EVZ .......................... .19 -.5 92 .19 .205 - - .12 - 1.72 11.0 .093 .047 - - KBC Keybridge Capital .......... .054 - - .051 .058 .50 f - .09 9.26 -5.21 -
1.55 1.21 - - ECL Excelsior Capital ........... 1.23 - - 1.22 1.23 6.00 f 2.14 1.22 4.88 12.86 9.6 .87 .25 .56 .525 KTD Keytone Dairy............... .55 +2.5 4353 .54 .55 - - .09 - -3.09 -
.67 .39 .42 .42 EX1 Exopharm................... .42 - 185 .42 .46 - - .08 - -1.86 - 1.39 .75 1.33 1.295 KSL Kina Sec..................... 1.33 +4.5 1041 1.30 1.33 7.65 1.61 .45 5.75 12.34 10.8
.68 .155 .25 .235 EXP Experience Co.............. .235 -1.5 165 .235 .245 1.00 f .64 .33 4.26 .64 36.7 .175 .082 - - KLO Kingsland Global ........... .082 - - .06 .145 - - .08 - 1.43 5.7
.093 .002 .005 .005 FTT Factor Therapeutics...... .005 - 20000 .005 .006 - - - - -1.36 - 1.09 .55 .95 .95 KME Kip McGrath Edu Ctr....... .95 -.5 80 .945 .97 3.50 f 1.56 -.03 3.68 5.47 17.4
.004 .001 .001 .001 FAM Family Insights.............. .001 - 8 .001 .002 - - - - -.31 - .30 .089 .295 .27 KSS Kleos ........................ .29 +1 10884 .285 .29 - - - - - -
.001 .001 - - FAMO opt jun21 ................... .001 - - - .001 - - - - - - .064 .015 .06 .06 KNM KNeoMedia ................. .06 -.2 2749 .058 .06 - - - - -.42 -
.525 .11 .12 .115 FZO Family Zone Cyber ......... .115 -1 1799 .115 .12 - - - - -15.98 - .125 .043 .085 .083 KNO Knosys ...................... .083 -.2 1236 .083 .085 - - .02 - -.02 -
.925 .20 .25 .25 FRM Farm Pride Foods .......... .25 -.5 83 .245 .255 - - .78 - -6.98 - 7.76 2.61 5.70 5.315 KGN Kogan Com ................. 5.35 -15 3941 5.35 5.37 12.20 f 1.16 .42 2.28 14.10 37.9
.15 .058 .15 .15 FFC FarmaForce................. .15 - 100 .13 .17 - - - - 1.07 14.0 .016 .007 - - KKL Kollakorn Corp ............. .016 - - .013 .017 - - .01 - -.94 -
.068 .012 - - FE8 Faster Enterprises.......... .016 - - .015 .039 - - .04 - -.83 - .385 .16 - - KKT Konekt....................... .175 - - .165 .175 1.00 f 1.09 -.22 5.71 1.09 16.1
.036 .011 .013 .012 FFG Fatfish Blockchain ......... .013 +.1 6106 .012 .013 - - -.05 - -3.27 - .071 .071 - - KNH Koon......................... .071 - - .01 .09 - - .24 - .10 71.0
.22 .067 .075 .073 FBR FBR.......................... .073 -.1 3045 .073 .074 - - .02 - -.81 - 3.00 1.98 - - KOV Korvest ...................... 2.55 - - 2.60 2.69 16.00 f 1.10 2.70 6.27 17.60 14.5
.145 .068 .081 .08 FEI FE Inv Grp................... .081 +.1 1083 .077 .083 - - - - .04 202.5 .19 .032 .044 .044 KYK Kyckr ........................ .044 +.4 150 .041 .044 - - .02 - -4.80 -
4.35 3.80 - - FFI FFI ........................... 4.20 - - 4.15 4.35 20.00 f 1.17 3.22 4.76 23.40 17.9 .028 .011 - - LHM Land Homes Grp .......... .014 - - .012 - - - .01 - -.33 -
5.27 3.61 4.98 4.81 FID Fiducian Grp ................ 4.98 +8 319 4.82 4.98 22.00 f 1.43 .53 4.42 31.53 15.8 .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
.033 .015 - - FSG Field Solutions.............. .016 - - .017 .022 - - - - -.09 - .61 .165 - - LMW Landmark White............ .18 - - - - 4.60 f .64 .03 25.56 2.96 6.1
.135 .06 .07 .07 FIJ Fiji Kava ..................... .07 -.1 129 .07 .074 - - .06 - -19.10 - .45 .125 .405 .40 LBL Laserbond .................. .40 -.5 743 .39 .405 .90 f 2.36 .09 2.25 2.12 18.9
1.01 .75 .87 .87 FRI Finbar Grp................... .87 - 122 .865 .87 6.00 f 1.11 .91 6.90 6.67 13.0 .24 .063 - - LAA Latam Autos ................ .063 - - - - - - -.01 - -3.46 -
.24 .035 .185 .16 FTC FinTech Chain .............. .165 +1.5 12476 .16 .165 - - -.01 - .12 137.5 .08 .05 .065 .065 LAW Lawfinance.................. .065 -.1 2000 .065 .069 - - -.06 - -4.76 -
.38 .14 .285 .27 FCT Firstwave Cloud Tech ...... .27 -1 1871 .265 .275 - - - - -5.58 - .245 .058 .14 .127 LBT LBT Innovations ............ .135 +.5 15118 .135 .14 - - .07 - -1.79 -
15.83 11.28 14.70 14.47 FPH Fisher & Paykel Hlth........ 14.54 -4 2834 14.52 14.54 21.98 1.59 1.40 1.51 34.95 41.6 .094 .027 .031 .031 LER Leaf Res..................... .031 -.1 107 .028 .034 - - .01 - -2.42 -
.041 .004 .008 .006 FGO FlamingoAI.................. .008 +.2 331949 .007 .008 - - .01 - -.75 - .385 .205 .377 .37 LGD Legend ...................... .37 -.5 26105 .37 .375 1.60 f 2.13 .07 4.32 3.40 10.9
2.44 1.65 1.87 1.845 FWD Fleetwood................... 1.86 +1.3 392 1.86 1.88 1.00 f - 1.47 .54 -10.46 - 21.73 11.03 13.40 13.20 LLC Lendlease Grp.............. 13.28 +6 14900 13.27 13.28 47.00 1.41 8.28 3.54 66.40 20.0
6.62 4.255 5.12 5.08 FBU Fletcher Bld ................. 5.10 -1 6858 5.09 5.10 6.51 3.41 2.80 1.28 22.20 23.0 .135 .054 .066 .061 LSH Lifespot Health ............. .061 -.7 682 .061 .069 - - .03 - -2.48 -
2.34 .975 1.84 1.71 FXL FlexiGroup .................. 1.825 +12.5 19963 1.81 1.825 7.70 f 2.43 .61 4.22 18.70 9.8 6.65 ▲ 4.81 6.65 6.32 LIC Lifestyle Commun.......... 6.50 - 263 6.45 6.50 5.00 f 11.25 2.14 .77 56.23 11.6
.071 .028 - - FRX Flexiroam ................... .05 - - .033 .05 - - -.01 - -1.40 - .43 .335 .35 .34 LAU Lindsay Aust ................ .345 -.5 1417 .345 .35 2.00 f 1.40 .28 5.80 2.80 12.3
70.53 37.59 43.48 42.00 FLT Flight Centre Travel......... 42.19 -96 6469 42.15 42.20 167.00 f 1.46 8.71 3.96 243.40 17.3 .088 .026 .055 .047 LNU Linius Tech .................. .047 -.4 59401 .047 .049 - - - - -1.44 -
.585 .29 .44 .42 FLC Fluence...................... .425 -1 2279 .425 .435 - - .11 - -20.82 - .023 .001 .005 .005 LNUOA opt sep19 .................. .005 +.3 1833 .005 .01 - - - - - -
5.07 3.66 ▼ 3.73 3.66 FSF Fonterra S/H Fund ......... 3.66 -7 218 3.65 3.80 8.02 4.01 4.51 2.19 32.16 11.4 8.33 5.43 ▼ 5.52 5.43 LNK Link Admin Hldg............ 5.47 -7 84542 5.47 5.48 21.50 f 2.35 -.55 3.93 50.44 10.8
7.00 4.15 5.28 5.12 FNP Freedom Food.............. 5.16 -13 1114 5.14 5.16 5.00 p 1.21 1.66 .97 6.03 85.6 .057 .005 ▼ .005 .005 LHB Lionhub Grp ................ .005 -.1 9 .005 .02 - - - - -.45 -
.92 .39 .80 .785 FLN Freelancer................... .80 - 163 .775 .80 - - - - -.33 - .012 .012 - - LHBO opt dec20 .................. .012 - - - .012 - - - - - -
.685 .465 .68 .64 FDV Frontier Digital .............. .68 +4 66 .65 .68 - - - - -2.71 - .875 .255 .285 .27 LNG Liquefied Natural ........... .275 +.5 12255 .275 .28 - - .09 - -4.76 -
1.51 .99 1.09 1.08 FSA FSA Grp ..................... 1.08 -1.5 15 1.08 1.09 6.00 f 2.25 .36 5.56 13.52 8.0 .71 .30 .395 .39 LVH Livehire ...................... .39 - 2705 .39 .395 - - - - -4.20 -
.135 .027 .03 .03 FUN Funtastic .................... .03 - 10161 .028 .038 -f - - - -5.19 - .755 .275 .455 .435 LVT Livetiles ..................... .44 +.5 20731 .44 .445 - - .03 - -8.20 -
.45 .175 .225 .215 GMV G Medical................... .225 +.5 205 .22 .23 - - -.03 - -7.08 - .083 .02 .03 .03 LCT Living Cell Tech ............. .03 - 3447 .029 .03 - - .01 - -.03 -
3.635 1.88 3.21 3.05 GEM G8 Education ............... 3.10 +3 48948 3.09 3.10 18.00 f .88 -.53 5.81 15.87 19.5 1.10 .42 .61 .60 LPE Locality Planning ........... .61 -4 214 .60 .61 - - - - -2.47 -
.145 .087 .093 .092 GRB Gage Roads Brewing ...... .092 - 3807 .091 .092 - - .03 - .28 32.9 .225 .115 .185 .18 LCM LogiCamms................. .18 -1 860 .18 .185 -p - .03 - -12.55 -
.39 .26 .32 .30 GAP Gale Pacific ................. .32 +2 555 .315 .32 2.00 1.58 .27 6.25 3.16 10.1 .45 .401 - - LCE London City Equities....... .45 - - .45 - 1.37 f - .38 3.04 -.70 -
1.74 1.12 - - GCM Garda Capital Grp .......... 1.74 - - 1.745 1.77 8.62 f 2.70 .98 4.95 23.30 7.5 .797 .16 .185 .185 LON Longtable Grp .............. .185 -.5 1694 .18 .195 - - .20 - -5.23 -
1.45 1.165 1.425 1.425 GDF Garda Div Prop Fund....... 1.425 -1.5 17 1.425 1.44 9.00 2.62 1.31 6.32 23.60 6.0 .15 .05 - - LVE Love Grp Global ............ .105 - - .096 .115 - - - - -1.89 -
2.82 1.195 2.65 2.60 GBT GBST Hldgs................. 2.65 +2 6975 2.55 2.65 5.00 f 2.19 .20 1.89 10.97 24.2 12.53 5.62 11.95 11.445 LOV Lovisa Hldgs ................ 11.53 -25 1391 11.50 11.54 32.00 f 1.09 .51 2.78 34.75 33.2
1.467 1.20 1.415 1.37 GDI GDI Prop Grp ............... 1.41 +1.5 6564 1.405 1.415 7.75 2.25 1.21 5.50 17.47 8.1 5.38 4.04 4.79 4.73 LYL Lycopodium ................ 4.78 +10 248 4.78 4.91 33.00 f 1.49 1.76 6.90 49.20 9.7
1.25 .485 ▼ .54 .485 GDG Generation Dev Grp........ .525 -1.5 1267 .485 .53 2.00 1.32 .12 3.81 2.64 19.9 .41 .17 .405 .38 M7T Mach7 Tech ................ .40 +1 4326 .40 .405 - - .02 - -3.90 -
3.165 2.15 3.01 2.91 GNE Genesis Energy............. 3.01 - 491 2.91 3.01 15.37 .25 - 5.11 3.87 77.8 136.84 103.30 122.29 120.86 MQG Macq Grp ................... 121.00 -15 8816 121.00 121.04 575.00 p 1.54 46.21 4.75 883.30 13.7
1.40 .34 1.15 1.04 GSS Genetic Signatures......... 1.04 -9 944 1.04 1.07 - - .11 - -3.17 - 2.18 1.48 1.70 1.66 MRN Macquarie Media........... 1.70 +5 5 1.675 1.85 7.00 f .76 -.07 4.12 5.30 32.1
.017 .006 .007 .006 GTG Genetic Tech................ .007 -.1 328407 .007 .008 - - - - -.20 - 24.69 18.52 19.85 19.65 MAQ Macq Telecom Grp......... 19.85 +25 107 19.70 19.85 50.00 f 1.64 3.73 2.52 82.00 24.2
.32 .215 .27 .255 GNX Genex Power ............... .255 -1.5 974 .255 .265 - - .04 - -.97 - 48.92 ▲ 21.80 48.92 47.45 MFG Magellan Fin Grp ........... 48.65 +127 5617 48.56 48.65 163.80 p 1.16 3.02 3.37 189.20 25.7
6.767 4.30 5.20 4.99 GTK Gentrack Grp ............... 5.20 +3 127 4.90 5.20 12.95 p - .47 2.49 -3.36 - .85 .42 .53 .52 MAI Mainstream Grp ............ .52 -2 574 .515 .58 1.75 f .51 .06 3.37 .90 57.8
2.94 2.05 2.78 2.72 GMA Genworth Mortg Ins........ 2.78 +6 6895 2.77 2.78 17.00 f .97 3.94 6.12 16.50 16.8 .007 .001 .001 .001 MTL Manalto ..................... .001 - 5117 - .001 - - - - .27 .4
.71 .155 .18 .17 GSW GetSwift..................... .18 +1.5 1611 .17 .18 - - .46 - -6.90 - .049 .02 - - MCX Mariner Corp................ .045 - - .047 .065 - - -.23 - .23 19.6
.036 .011 .017 .017 GID GI Dynamics ................ .017 - 40 .019 .027 - - .01 - -1.66 - 1.36 .34 .69 .57 MMM Marley Spoon............... .59 -9.5 3097 .59 .675 - - - - - -
.16 .099 - - GLE GLG Corp ................... .15 - - .083 .18 - - .95 - 3.85 3.9 .61 .275 .295 .29 MXI MaxiTRANS Ind ............ .29 -.5 3199 .285 .29 3.50 f .53 .34 12.07 1.85 15.7
.225 .12 - - GLH Global Health ............... .155 - - .13 .155 - - -.11 - -.78 - 1.105 .835 .935 .925 MFD Mayfield Childcr ............ .925 -.5 313 .925 .93 -f - -.39 - 13.91 6.6
2.75 1.275 1.58 1.58 GLB Globe Intl.................... 1.58 -7 2 1.525 1.705 12.00 1.87 1.03 7.59 22.42 7.0 1.425 .502 .54 .515 MYX Mayne Pharma ............. .53 -1 54061 .525 .53 - - .08 - 2.94 18.0
14.52 ▲ 9.36 14.52 14.36 GMG Goodman Grp .............. 14.40 -3 27620 14.40 14.42 29.25 2.81 5.05 2.03 82.20 17.5 .435 .20 .275 .27 MEA McGrath..................... .275 -.5 496 .27 .275 -f - .15 - -32.06 -
.116 .035 .042 .04 GOO Gooroo Ventures ........... .042 +.2 5252 .042 .043 - - .01 - -1.64 - 18.65 11.77 13.93 13.61 MMS McMillan Shakespr......... 13.80 -3 3883 13.79 13.80 74.00 f .82 1.97 5.36 60.40 22.8
3.00 2.44 2.51 2.50 GOW Gowing Bros................ 2.50 - 512 2.46 2.51 11.00 f .10 4.23 4.40 1.15 217.4 1.81 .99 1.27 1.26 MCP McPherson’s................ 1.26 -2 523 1.26 1.27 6.50 f 1.56 - 5.16 10.16 12.4
.06 .05 - - GPS GPS Alliance................ .05 - - .01 .048 - - .02 - -.99 - .024 .012 .016 .016 MSG MCS Services .............. .016 -.1 10601 .015 .016 - - - - -.14 -
6.32 4.83 6.18 6.07 GPT GPT Grp..................... 6.07 -7 39506 6.07 6.08 25.46 3.16 5.58 4.19 80.40 7.5 .061 .028 .056 .055 MDR Medadvisor ................. .055 -.3 12126 .054 .055 - - .01 - -.50 -
9.96 7.17 8.26 8.05 GNC GrainCorp................... 8.25 +5 13961 8.24 8.25 16.00 f - 5.94 1.94 -10.70 - 3.43 ▲ 2.29 3.43 3.365 MPL Medibank Private........... 3.38 -1 60305 3.37 3.38 12.90 f 1.15 .52 3.82 14.80 22.8
4.40 3.44 4.33 4.29 GOZ Growthpoint Prop .......... 4.31 +2 6010 4.30 4.31 22.60 2.19 3.36 5.24 49.50 8.7 .224 .008 - - MEB Medibio ..................... .011 - - .01 .011 - - .14 - -7.42 -
2.51 .90 1.04 1.00 GTN GTN.......................... 1.02 -2.5 2836 1.00 1.03 13.40 f 1.04 .38 13.14 13.90 7.3 6.17 3.48 5.25 5.13 MVP Medical Develop ........... 5.22 -2 521 5.20 5.22 4.00 f .10 .13 .77 .40 1305.0
15.55 9.97 ▼ 10.44 9.97 GUD GUD Hldgs.................. 10.38 -3 4576 10.38 10.39 53.00 f 2.25 .24 5.11 119.20 8.7 .45 .21 .43 .375 MPH Mediland Pharm............ .385 -3.5 12244 .375 .385 - - - - - -
3.90 2.49 3.65 3.58 GWA GWA Grp .................... 3.61 +4 14111 3.59 3.61 18.50 f 2.10 .36 5.12 38.89 9.3 .57 .34 .375 .37 MDC Medlab Clinical ............. .37 -.5 601 .37 .375 - - .09 - -2.88 -
4.53 2.85 3.92 3.78 HSN Hansen Tech ............... 3.90 +11 4461 3.89 3.90 6.00 f 2.03 .06 1.54 12.20 32.0 6.68 ▲ 3.03 6.68 6.37 MP1 Megaport.................... 6.49 +15 4207 6.47 6.49 - - .47 - -24.00 -
.042 .01 .026 .026 HT8 Harris Tech Gl............... .026 -.4 810 .009 .03 - - -.03 - -1.51 - .032 .019 - - MJC Mejority Capital............. .024 - - .019 .027 - - .03 - -.70 -
4.34 ▲ 2.99 4.34 4.26 HVN Harvey Norman............. 4.31 +1 28723 4.30 4.31 30.00 f 1.15 2.85 6.96 34.61 12.5 .071 .010 .024 .024 MEM Memphasys................. .024 -.1 1827 .024 .025 - - - - -.31 -
.45 .19 .305 .29 HZR Hazer Grp ................... .30 -.5 1172 .29 .295 - - .06 - -6.48 - .17 .09 - - MHI Merchant House............ .09 - - .09 .093 - - .52 - -2.66 -
3.579 2.19 3.255 3.16 HLS Healius ...................... 3.17 -6 21971 3.16 3.18 9.30 f .11 -1.05 2.93 1.00 317.0 4.23 2.97 3.85 3.75 MCY Mercury NZ ................. 3.85 +11 11 3.70 3.85 14.27 .99 2.19 3.71 14.11 27.3
1.355 .825 .855 .825 HLA Healthia ..................... .825 -3 136 .825 .86 - - - - 1.78 46.3 4.22 ▲ 2.79 4.22 4.15 MEZ Meridian Energy ............ 4.15 - 231 4.15 4.22 12.64 .70 1.64 3.05 8.85 46.9
2.49 1.77 - - HSO Healthscope ................ 2.46 - - - - 7.00 f 2.04 .42 2.85 14.25 17.3 2.47 1.015 1.48 1.445 MSB Mesoblast................... 1.46 -.5 3431 1.455 1.46 - - -.14 - -24.99 -
1.52 1.28 - - HGH Heartland Grp .............. 1.50 - - 1.20 - - - .96 - 5.70 26.3 3.21 ▲ 2.25 3.21 3.16 MTS Metcash..................... 3.17 - 94134 3.16 3.17 13.50 f - .46 4.26 -14.70 -
6.45 4.00 4.66 4.54 HLO Helloworld Travl ............ 4.55 +9 515 4.55 4.58 19.00 f 1.57 -.24 4.18 29.90 15.2 .89 .35 .38 .38 MPP Metro Perform Glass....... .38 -1.5 10 .35 .405 3.47 .75 .05 9.13 2.59 14.7
.33 .15 .235 .235 HMD HeraMED.................... .235 -.5 212 .23 .235 - - - - - - .345 .23 .31 .305 MGC MG Unit Tr................... .305 - 6151 .305 .315 -f - .28 - - -
.51 .35 .40 .39 HNG HGL.......................... .40 +2.5 358 .38 .395 2.25 f .51 .20 5.63 1.14 35.1 .081 .032 .053 .051 MXC MGC Pharmaceuticals .... .051 -.1 8738 .051 .052 - - .01 - -.02 -
.084 .043 .065 .065 HPR High Peak Royalties........ .065 - 27 .065 .067 - - - - -.27 - .03 .001 - - MXCOD opt jun19 ................... .001 - - - .001 - - - - - -
1.03 .475 1.00 .95 HFR Highfield Res ............... .95 -6 4613 .95 .97 - - - - -1.28 - 5.02 1.375 3.82 3.70 MWR MGM Wireless.............. 3.70 -20 62 3.55 3.70 - - .47 - -39.37 -
.27 .135 .185 .18 HIL Hills .......................... .18 - 802 .18 .19 -f - .19 - .55 32.7 1.085 .52 .55 .525 MHJ Michael Hill Int .............. .55 +1 1621 .535 .55 5.00 .79 .47 9.09 3.94 14.0
1.20 .76 .97 .97 HIT Hitech Grp Aust ............ .97 - 54 .96 .99 8.00 f .87 .19 8.25 6.94 14.0 .765 .34 .345 .34 MAM Microequities ............... .34 -.5 1038 .31 .35 -f - .07 - .83 41.0
.11 .044 - - HCT Holista Colltech............. .067 - - .041 .063 - - .02 - -.84 - .415 .20 .235 .23 MX1 Micro-X...................... .235 +1.5 580 .23 .24 - - - - -12.43 -
.048 .014 .02 .02 HSC Homestay Care............. .02 - 3000 .018 .022 - - - - -1.26 - 4.19 2.45 3.58 3.50 MWY Midway...................... 3.57 +7 189 3.55 3.57 -f - 1.48 - 38.00 9.4
.24 .15 .18 .175 HOT HotCopper Hldgs .......... .18 - 250 .175 .195 -f - .03 - .95 18.9 1.06 .145 .17 .165 MIL Millennium Grp ............. .165 -.5 210 .165 .17 -f - -.76 - -54.30 -
3.58 ▲ 3.01 3.58 3.52 HPI Hotel Prop Inv............... 3.58 +4 534 3.55 3.58 19.60 1.82 2.83 5.47 35.67 10.0 .035 .022 .025 .025 MNW Mint Payments ............. .025 -.1 1405 .025 .026 - - -.01 - -.67 -
.205 .075 .115 .11 HRL HRL Hldgs .................. .115 +.5 700 .11 .115 - - .02 - -1.21 - 3.21 ▲ 2.09 3.21 3.15 MGR Mirvac Grp .................. 3.15 -2 130531 3.15 3.16 11.30 3.04 2.44 3.59 34.40 9.2
2.326 1.50 1.90 1.76 HT1 HT&E ........................ 1.865 +4.5 3294 1.855 1.87 7.00 f 10.48 .49 3.75 73.34 2.5 .295 .135 .185 .175 MRM MMA Offshore .............. .18 - 8348 .175 .185 -f - .36 - -4.31 -
15.55 9.88 13.37 13.02 HUB HUB24 ...................... 13.25 +6 2250 13.23 13.26 2.00 6.75 .42 .15 13.51 98.1 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .35 3.24 - - .35 - -3.27 -
.50 .05 .48 .48 HGL Hudson Invest .............. .48 - 100 .48 .52 - - .39 - 4.20 11.4 6.10 3.51 3.79 3.67 MNF MNF Grp .................... 3.68 -5 189 3.68 3.77 6.15 f 1.97 -.14 1.67 12.13 30.3
5.10 3.95 4.64 4.50 HUO Huon Aquaculture.......... 4.50 -11 170 4.46 4.70 8.00 p 3.60 3.78 1.78 28.79 15.6 .26 .055 .071 .067 MBM Mobecom ................... .067 -.1 1300 .067 .075 - - -.02 - -.78 -
.22 .046 .125 .125 HTA Hutchison ................... .125 - 196 .12 .13 - - .01 - .03 416.7 .16 .064 .092 .092 MOB Mobilicom................... .092 -.3 115 .089 .096 - - .02 - -1.46 -
.059 .019 .024 .023 HYD Hydrix ....................... .024 +.1 541 .023 .025 - - - - -1.24 - 6.10 3.83 3.94 3.90 MOE Moelis Aust ................. 3.92 -8 58 3.90 3.99 -f - 1.43 - 20.00 19.6
.24 .09 .20 .18 IS3 I Synergy Grp .............. .20 +2 375 .055 .19 - - .02 - -.43 - 20.07 ▲ 12.51 20.07 19.47 MND Monadelphous Grp ........ 19.49 +13 7178 19.49 19.50 57.00 f 1.21 4.14 2.92 68.71 28.4
.40 .021 - - IBN iBuyNew Grp ............... .026 - - .022 .03 - - - - -24.00 - 1.375 .882 1.355 1.30 MVF Monash IVF Grp ............ 1.32 -3.5 2917 1.30 1.32 5.60 f 1.44 -.36 4.24 8.08 16.3
.125 .04 .05 .048 ICI iCandy Interactive.......... .05 +.4 4907 .048 .052 - - - - -1.00 - 2.31 1.50 2.10 2.08 MNY Money3 ..................... 2.08 - 1332 2.08 2.09 10.00 f 2.00 1.20 4.81 19.95 10.4
.045 .001 - - ICIO opt feb20 ................... .003 - - - .002 - - - - - - .275 .17 .20 .20 MOQ MOQ......................... .20 +1 450 .19 .21 - - .03 - .96 20.8
.29 .11 .22 .215 ICQ iCar Asia..................... .22 - 2989 .22 .225 - - .02 - -3.57 - 1.82 .69 1.175 1.14 MOC Mortgage Choice........... 1.17 -1.5 1227 1.15 1.17 12.00 f - .59 10.26 -.70 -
.096 .043 .059 .058 ICT iCollege ..................... .059 +.2 7322 .057 .059 - - -.01 - -.87 - 3.60 1.00 1.35 1.27 MTO Motorcycle Hldg............ 1.27 -8 517 1.28 1.33 12.00 f 1.37 .14 9.45 16.40 7.7
.03 .01 - - ICTOB opt jul19 .................... .013 - - .001 .01 - - - - - - .102 .02 .031 .031 MPR MPower Grp ................ .031 -.1 336 .03 .047 - - .02 - -4.20 -
1.265 .83 - - ICS ICS Global .................. 1.01 - - 1.01 1.10 6.50 1.24 .31 6.44 8.07 12.5 .225 .078 .11 .10 MPW MSL Solutions .............. .11 -.5 1156 .10 .11 - - .01 - -.32 -
.95 .365 .42 .41 ID8 identitii....................... .41 -.5 120 .42 .435 - - .15 - -8.32 - .016 .005 - - MSI Multistack Int’l .............. .006 - - .006 .01 - - .02 - -.64 -
18.33 ▲ 8.45 18.33 17.71 IEL IDP Education .............. 18.32 +90 8298 18.31 18.32 18.50 p 1.33 .07 1.01 24.55 74.6 .225 .064 .17 .17 MCA Murray Cod Aust ........... .17 - 580 .165 .17 - - .03 - -.20 -
.245 .073 .165 .165 IDT IDT Aust ..................... .165 +.5 100 .155 .165 - - .12 - -1.00 - .31 .072 .077 .073 MRG Murray River Grp ........... .077 - 9850 .074 .077 - - .10 - -29.72 -
.074 .04 .064 .064 IGN Ignite ........................ .064 - 5 .056 .064 - - .13 - -3.12 - .74 .357 .642 .62 MYR Myer Hldgs.................. .63 -1.5 15470 .625 .63 -f - .23 - 3.50 18.0
.58 .45 - - IKE ikeGPS Grp ................. .52 - - - - - - - - -5.75 - .50 .16 .19 .18 MYQ MyFiziq...................... .19 - 1531 .18 .185 - - -.02 - -5.32 -
.083 .019 .021 .02 IBX Imagion Biosys ............. .02 +.1 1106 .02 .024 - - .01 - -3.78 - 5.08 4.02 4.62 4.53 MYS MyState ..................... 4.57 -3 421 4.55 4.58 28.75 f 1.16 2.59 6.29 33.28 13.7
.048 .021 .044 .043 IME Imexhs ...................... .044 +.1 2426 .041 .044 - - .01 - -1.24 - .10 .085 - - N1H N1 Hldgs.................... .085 - - .085 .10 - - - - -2.30 -
3.38 2.32 2.82 2.76 IMF IMF Bentham ............... 2.82 -1 1369 2.81 2.82 3.00 f - .44 1.06 -9.63 - .53 .30 .395 .39 NAM Namoi Cotton............... .395 +5.5 5139 .345 .38 1.90 p - .93 4.81 -.40 -
.037 .011 .028 .024 IHL Impression Health.......... .027 +.3 75698 .027 .028 - - - - -1.01 - .165 .055 .06 .059 NC6 Nanollose ................... .059 -.2 4830 .059 .061 - - .03 - -2.56 -
.009 .001 .008 .006 IHLOB opt sep20 .................. .007 +.1 91198 .007 .008 - - - - - - .06 .003 .008 .008 NC6O opt dec20 .................. .008 +.5 167 .008 .01 - - - - - -
.40 .115 .155 .125 IMC Immuron .................... .13 +.5 7775 .13 .14 - - .05 - -2.05 - 5.02 2.65 4.765 4.57 NAN Nanosonics ................. 4.74 +14 12932 4.73 4.74 - - .30 - 3.55 133.5
.135 .003 .003 .003 IMCOB opt nov19 .................. .003 - 263 .004 .012 - - - - - - .185 .06 - - NVU Nanoveu .................... .071 - - .061 .08 - - - - - -
.056 .026 .027 .026 IMM Immutep .................... .026 - 19787 .026 .027 - - - - -.59 - 29.00 22.52 27.34 26.97 NAB National Aust Bank......... 27.01 -21 72676 27.00 27.02 182.00 f 1.13 16.46 6.74 205.14 13.2
.56 .11 .135 .12 IPD ImpediMed.................. .135 +1.5 11376 .13 .135 - - .06 - -6.24 - 1.907 1.553 1.815 1.78 NSR Natl Storage REIT .......... 1.815 +.5 13792 1.805 1.815 9.40 .20 1.52 5.18 1.91 95.0
.022 .007 .008 .008 IMS Impelus...................... .008 - 1850 .008 .009 - - - - -3.52 - 1.26 .365 .40 .385 NTD National Tyre&Wheel....... .385 -3 275 .385 .41 -f - .46 - 9.70 4.0
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.10 - 6.25 f - .97 5.48 -7.18 - 2.69 1.58 2.01 1.90 NVL National Veterinary ......... 2.01 +7 438 1.93 2.01 3.00 f 3.08 -.78 1.49 9.23 21.8
.032 .015 .016 .016 IMU Imugene..................... .016 - 18987 .015 .016 - - .01 - -.18 - 6.24 2.71 4.01 3.92 NGI Navigator Global ........... 3.99 +2 2462 3.99 4.00 23.54 .98 .54 5.90 23.09 17.3
.016 .006 - - IMUOA opt nov20 .................. .006 - - .006 .011 - - - - - - 5.83 3.87 5.81 5.79 NVT Navitas ...................... 5.81 - 6896 5.80 5.81 17.40 p - -1.08 2.99 -16.50 -
.012 .003 .008 .006 IMUOB opt nov21 .................. .008 - 645 .006 .008 - - - - - - 3.90 1.03 3.60 3.41 NEA Nearmap .................... 3.60 +10 36047 3.59 3.60 - - .14 - -1.64 -
.29 .014 .051 .045 INP IncentiaPay ................. .045 -.9 3019 .046 .053 -f - -.01 - -18.80 - .014 .007 - - NCL Netccentric ................. .007 - - .006 .009 - - .02 - -.53 -
4.28 3.03 3.50 3.43 IPL Incitec Pivot................. 3.46 -1 34260 3.46 3.47 7.50 1.95 .93 2.17 14.65 23.6 1.35 .645 1.07 1.05 NTC NetComm Wireless ........ 1.055 -.5 9316 1.055 1.07 - - .34 - 4.52 23.3
.15 .006 - - IDZ Indoor Skydive Aust........ .019 - - .015 .017 - - .16 - -8.07 - .15 .022 .105 .099 NET NetLinkz..................... .099 - 14376 .099 .10 - - - - -.33 -
.72 .41 .475 .45 IFN Infigen Energy .............. .45 -2.5 13873 .45 .455 - - .48 - 4.20 10.7 10.11 6.35 9.345 9.11 NWL Netwealth Grp .............. 9.26 -3 2853 9.24 9.26 -f - .25 - 9.61 96.4
1.95 .91 1.72 1.66 IFM Infomedia ................... 1.72 +4.5 3553 1.71 1.72 3.45 1.36 .03 2.01 4.68 36.8 2.99 .98 1.16 1.14 NEU Neuren Pharma............. 1.155 -1.5 903 1.15 1.155 - - .24 - 3.10 37.3
4.35 3.05 4.10 4.09 IFT Infratil........................ 4.09 +7 45 4.07 4.11 15.14 .81 2.57 3.70 12.31 33.2 .33 .13 - - NSB NeuroScientific ............. .14 - - .125 .14 - - .07 - -1.22 -
3.40 2.62 3.31 3.235 INA Ingenia Grp ................. 3.25 -2 2000 3.24 3.25 11.05 1.29 2.62 3.40 14.30 22.7 .214 .007 .023 .019 NTI Neurotech Intl............... .021 -.1 26939 .02 .021 - - .01 - -3.51 -
4.86 3.256 4.37 4.27 ING Inghams Grp................ 4.33 +6 37621 4.32 4.34 -f - .50 - 35.77 12.1 .007 .002 - - NTIO opt mar21 .................. .004 - - .003 .006 - - - - - -
8.651 6.53 7.75 7.66 IAG Insurance Aust Grp......... 7.73 +6 36977 7.73 7.74 31.92 f 1.19 1.27 4.13 38.00 20.3 1.50 1.14 1.23 1.16 NEW NEW Energy Solar.......... 1.18 +3 6119 1.18 1.24 - - 1.60 - 23.85 4.9
.535 .18 - - IGE INT Green Energy .......... .195 - - .17 .195 - - - - -25.00 - .004 .001 - - NEWOB opt aug19 .................. .001 - - - .001 - - - - - -
.033 .011 .016 .016 IP1 INT Payment Tech.......... .016 -.2 100 .015 .019 - - .01 - -6.27 - 22.06 15.98 17.75 17.51 NWS News Corp .................. 17.58 +2 2742 17.58 17.61 19.73 - - 1.12 -300.09 -
3.30 2.37 3.04 2.95 IDX Integral Diagnostics........ 2.95 -5 477 2.95 2.99 9.00 f 1.29 -.51 3.05 11.57 25.5 21.80 15.70 - - NWSLV a nonvote................... 17.00 - - 16.98 17.42 19.73 - - 1.16 - -
3.36 1.48 3.08 2.93 IRI Integrated Research ....... 3.03 +1 1370 3.03 3.05 7.00 f 1.80 .25 2.31 12.60 24.0 3.93 1.24 3.33 3.20 NXS Next Science ............... 3.29 +12 3648 3.28 3.29 - - - - - -
.275 .08 .093 .092 IHR intelliHR ..................... .092 -.1 1599 .09 .092 - - .03 - -2.75 - 8.19 5.61 6.95 6.87 NXT NEXTDC..................... 6.90 - 14315 6.89 6.91 - - 2.52 - -1.62 -
.022 .001 .001 .001 IAM Intiger Grp................... .001 - 2500 .001 .002 - - - - -.25 - 7.19 ▲ 4.64 7.19 7.02 NHF NIB Hldgs ................... 7.17 +6 12460 7.16 7.18 21.00 f 1.42 .58 2.93 29.90 24.0
.04 .035 - - IEQ Int’l Equities................. .035 - - - - - - .08 - -.17 - 7.39 4.80 7.30 6.87 NCK Nick Scali ................... 7.25 +15 968 7.22 7.26 49.00 f 1.08 1.07 6.76 52.90 13.7
.008 .003 - - IVT Inventis ...................... .005 - - - .005 - - -.01 - -.28 - 2.60 1.305 2.07 2.015 NEC Nine Entertainment ........ 2.03 -3 78745 2.02 2.04 10.00 f 2.15 .07 4.93 21.53 9.4
1.45 1.37 1.40 1.37 IAP Investec Aust Prop ......... 1.38 +.5 6026 1.385 1.39 - - - - - - 3.90 2.31 2.91 2.85 NBL Noni B ....................... 2.90 - 371 2.85 2.90 13.00 f 1.27 -.22 4.48 16.50 17.6
.21 .08 - - INV InvestSMART ............... .096 - - .085 .10 - - .03 - -1.23 - .009 .002 .004 .004 NOR Norwood Systems ......... .004 - 17430 .004 .005 - - - - -.30 -
.009 .003 - - IVO Invigor Grp .................. .005 - - .004 .005 - - - - -.93 - .001 .001 .001 .001 NOROA opt oct20 ................... .001 - 145 .001 .002 - - - - - -
.044 .012 .016 .015 IVX Invion ........................ .015 -.1 27239 .015 .016 - - - - -.09 - .31 .15 .175 .175 NOV Novatti Grp.................. .175 - 81 .17 .175 - - - - -1.32 -
.115 .047 - - IVQ Invitrocue ................... .07 - - .06 .065 - - - - -1.33 - .042 .014 .018 .016 NHL Novita Health ............... .017 -.2 18669 .016 .017 - - - - -1.30 -
16.18 10.10 15.80 15.40 IVC InvoCare .................... 15.57 -10 2509 15.56 15.57 37.00 f 1.02 .10 2.38 37.80 41.2 .755 .36 .595 .545 NOX Noxopharm ................. .58 +3 247 .55 .595 - - .05 - -8.57 -
.048 .012 .048 .048 IOD IODM ........................ .048 - 1312 .047 .048 - - - - -.20 - 3.085 1.345 2.64 2.55 NWH NRW Hldgs ................. 2.59 - 39560 2.58 2.59 4.00 f 3.72 .64 1.54 14.90 17.4
9.60 4.195 5.49 5.285 IFL IOOF Hldgs ................. 5.42 +9 14269 5.42 5.43 52.50 f .97 1.74 9.69 50.82 10.7 .23 .13 .205 .205 NSX NSX.......................... .205 - 63 .15 .205 - - - - -2.61 -
7.43 4.34 7.06 6.95 IPH IPH........................... 7.00 +8 13401 6.98 7.00 23.00 p 1.00 .16 3.29 22.95 30.5 8.953 3.605 3.80 3.72 NUF Nufarm ...................... 3.80 +4 23578 3.79 3.80 11.00 - 1.43 2.89 -12.87 -
.29 .16 - - IQ3 iQ3Corp ..................... .29 - - .125 .29 - - .02 - .24 120.8 .12 .05 .079 .076 NUH Nuheara ..................... .076 -.3 11685 .076 .077 - - .01 - -.83 -
14.77 10.55 13.59 13.37 IRE IRESS ....................... 13.54 +10 4710 13.53 13.54 46.00 p .82 -.78 3.40 37.60 36.0 .027 .002 .014 .014 NVO Nvoi.......................... .014 +.1 8871 .014 .015 - - - - -.64 -
.88 .565 .63 .62 ISU iSelect ....................... .62 -.5 581 .62 .625 1.50 f - - 2.42 -9.27 - 2.85 1.95 2.05 2.05 NZK NZK Salmon ................ 2.05 +5 2 2.00 2.23 - - .88 - 11.46 17.9
.86 .19 .26 .235 ISD Isentia Grp .................. .245 +.5 8808 .245 .25 .64 f - -.19 2.61 -8.40 - .80 .42 .47 .44 NZM NZME........................ .46 - 2048 .46 .47 7.44 .77 -.21 16.17 5.70 8.1
.031 .006 - - ICU iSENTRIC ................... .006 - - .006 .01 - - .01 - -1.62 - .038 .013 ▼ .015 .013 OBJ OBJ.......................... .015 - 34216 .014 .015 - - - - -.11 -
.69 .105 .677 .655 ISX iSignthis ..................... .66 -.5 10754 .65 .66 - - .01 - -.84 - 3.64 2.50 2.83 2.81 OCL Objective.................... 2.83 +2 - 2.82 2.93 5.00 f 1.48 .14 1.77 7.40 38.2
2.405 1.955 2.11 2.08 IGL IVE Grp ...................... 2.10 +3 2888 2.09 2.11 16.10 f 1.16 .26 7.67 18.70 11.2 .22 .13 .16 .16 OGA Ocean Grown Abalone..... .16 -.5 215 .15 .16 - - .10 - -.90 -
.29 .075 - - IXU IXUP ......................... .075 - - .061 .068 - - .03 - -2.88 - 2.25 1.85 - - OCP Oceania Capital ............ 2.23 - - 2.15 2.25 3.00 f 2.34 1.50 1.35 7.01 31.8
4
Tables
1.14 .95 - - OCA Oceania Healthcare ........ 1.02 - - .96 1.02 - - .81 - 5.59 18.2 .202 .095 .115.11 ...... SE1 Sensera .11 +.5 4603 .11 .115 - - - - -6.41 -
2.47 1.405 1.63 1.585 OFX OFX Grp..................... 1.60 -2 3935 1.595 1.61 5.92 f 1.23 .25 3.70 7.28 22.0 .355 .185 .19 .19 SEQ Sequoia Fin Grp ............ .19 - 450 .19 .21 .50 f 1.18 .09 2.63 .59 32.2
.07 .046 - - OLH Oldfields..................... .055 - - .035 .05 - - .04 - -.37 - 3.86 2.41 3.85 3.70 SKO Serko ........................ 3.77 +7 1815 3.75 3.79 - - .19 - 1.92 196.4
.155 .019 .052 .043 OLI Oliver’s Real Food.......... .043 -.5 52543 .043 .046 - - .04 - -5.27 - 4.53 2.55 3.35 3.29 SRV Servcorp .................... 3.33 +4 198 3.32 3.40 26.00 p - 2.25 7.81 -5.80 -
.255 .021 .062 .06 OSL Oncosil Medical ............ .06 -.1 5058 .06 .061 - - .02 - -1.55 - 2.59 1.405 2.54 2.47 SSM Service Stream ............. 2.50 - 27201 2.49 2.52 8.00 f 1.56 .19 3.20 12.52 20.0
1.00 .775 - - 1AL Oneall Intl ................... .85 - - .68 .85 5.00 1.43 .19 5.88 7.13 11.9 .025 .009 .015 .015 SVT ServTech Global............ .015 - 900 .014 .017 - - - - -.33 -
1.375 .51 .80 .78 OMN OneMarket.................. .80 +.5 4519 .80 .805 - - 1.62 - -135.66 - 23.875 13.17 18.19 17.72 SVW Seven Grp................... 18.14 +26 5604 18.13 18.14 42.00 f 2.30 3.70 2.32 96.69 18.8
2.00 .20 .215 .21 ONE Oneview Healthcare ....... .21 - 528 .21 .22 - - .19 - -46.94 - 1.11 .472 .495 .485 SWM Seven West Media ......... .49 - 31322 .485 .49 -f - - - 7.90 6.2
.92 .395 .465 .45 OVH Onevue Hldgs .............. .46 -.5 1122 .46 .465 - - -.03 - -.73 - 4.18 2.055 3.16 3.03 SGF SG Fleet Grp ................ 3.16 +11 1975 3.09 3.20 18.12 f 1.40 -.57 5.73 25.36 12.5
5.48 3.35 4.15 4.055 OML oOh! Media ................. 4.09 -3 10689 4.08 4.10 11.00 f 1.45 -.73 2.69 16.00 25.6 .24 .001 - - SRO ShareRoot .................. .001 - - .001 .002 - - - - - -
.069 .026 .055 .052 OPN OpenDNA ................... .054 +.4 8516 .053 .054 - - .01 - -2.85 - .58 .31 .44 .43 SSG Shaver Shop Grp ........... .43 -1 914 .43 .44 4.40 p 1.09 .15 10.23 4.80 9.0
.025 .015 - - OPNO opt oct21 ................... .022 - - .017 .024 - - - - - - .40 .165 .17 .17 SBW Shekel Brainweigh ......... .17 -1 60 .165 .185 - - - - - -
.80 .495 .68 .66 OPT Opthea ...................... .66 -4 1638 .655 .66 - - .16 - -7.89 - 1.065 .615 .655 .65 SHJ Shine ........................ .65 - 209 .65 .69 3.50 2.23 .97 5.38 7.80 8.3
.084 .028 - - OIL Optiscan Imaging .......... .046 - - .044 .049 - - .01 - -.51 - 1.295 .50 .62 .605 SHM Shriro Hldgs................. .605 -.5 329 .605 .625 7.00 f 1.16 .52 11.57 8.10 7.5
.605 .285 .295 .29 OEC Orbital Corp................. .29 - 223 .29 .30 - - .14 - -.24 - .095 .047 ▼ .051 .047 SDX Sienna Cancer.............. .049 -.7 3234 .04 .049 - - - - -.79 -
.30 .079 .096 .096 ODA Orcoda ...................... .096 -.9 33 .096 .10 - - - - -3.94 - 7.20 6.00 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.55 - 19.26 37.4
21.10 16.02 21.10 20.81 ORI Orica......................... 20.81 -17 12629 20.81 20.85 53.50 1.06 2.97 2.57 56.70 36.7 .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - - - 10.00 - - 10.00 - -
3.72 2.86 3.30 3.225 ORA Orora ........................ 3.29 +6 39802 3.28 3.29 13.00 p 1.42 .88 3.95 18.40 17.9 .83 .405 .522 .515 SIG Sigma Health ............... .515 -.5 18761 .515 .52 3.50 f 1.09 .37 6.80 3.80 13.6
.78 .105 .475 .41 OCC Orthocell .................... .47 +6 54614 .465 .47 - - .01 - -5.85 - .46 .15 .405 .39 SLX Silex Systems............... .395 -.5 1565 .38 .40 - - .24 - -.60 -
.254 .085 .105 .10 OSP Osprey Med................. .10 -.5 1813 .10 .105 - - .09 - -11.50 - 4.04 .60 ▼ .67 .60 SIV Silver Chef .................. .67 +4.5 1793 .615 .67 10.00 f - 2.09 14.93 -118.84 -
.05 .011 ▼ .013 .011 OLV OtherLevels................. .011 -.2 5482 .011 .013 - - -2.50 - -.87 - .18 .03 .051 .049 SIS Simble Solutions ........... .05 -.5 4130 .049 .05 - - -.01 - -9.01 -
.27 .063 ▼ .066 .063 OVT Ovato ........................ .065 -.2 15393 .064 .065 - - .31 - -6.90 - .445 .285 .325 .32 SIO Simonds Grp................ .32 -1 286 .32 .325 -f - - - 5.87 5.5
.365 .20 .215 .215 OVN Oventus Medical ........... .215 - 100 .21 .22 - - .07 - -6.38 - .035 .017 .029 .029 SIT Site Grp Int .................. .029 - 110 .029 .034 - - - - -1.21 -
5.64 3.25 4.75 4.60 OTW Over The Wire............... 4.75 -1 559 4.75 4.83 2.75 f 5.25 -.33 .58 14.43 32.9 .063 .016 - - SKN Skin Elements .............. .027 - - .026 .027 - - - - -2.49 -
1.275 .14 .16 .14 P2P P2P Transport ............. .145 -1.5 2552 .135 .15 - - .09 - -1.56 - .003 .001 - - SKNOA opt dec20 .................. .003 - - .001 .018 - - - - - -
.67 .50 .635 .625 PEA Pacific Energy .............. .635 +1 1474 .63 .635 2.00 f 1.47 .34 3.15 2.94 21.6 2.61 1.105 1.135 1.11 SKT Sky Network TV ............ 1.12 -2 1246 1.12 1.13 14.05 - -.18 12.54 -59.30 -
7.29 4.375 4.75 4.66 PAC Pacific Current.............. 4.67 -5 308 4.66 4.69 32.00 f 3.34 6.59 6.85 106.99 4.4 3.97 3.21 3.57 3.53 SKC SkyCity Entertain........... 3.55 -5 4219 3.53 3.56 18.75 1.19 .54 5.28 22.24 16.0
1.79 1.055 1.24 1.23 PSQ Pacific Smiles............... 1.23 -.5 163 1.23 1.26 6.10 f .85 .19 4.96 5.20 23.7 .23 .125 .17 .16 SKF Skyfii......................... .16 +1 4644 .155 .16 - - - - -.72 -
.40 .30 - - PNW Pacific Star Net ............. .33 - - .31 .39 -f - .04 - -2.66 - 3.65 1.81 1.875 1.85 SGH Slater & Gordon ............ 1.855 -1 39 1.855 1.875 -p - .60 - -1819.33 -
5.575 2.20 2.38 2.325 PGH Pact Grp Hldgs ............. 2.36 - 9728 2.34 2.36 23.00 p - -.54 9.75 -86.40 - .032 .012 - - SM8 Smart Marine Systems .... .026 - - .024 .026 - - - - -1.95 -
.19 .027 .165 .15 PCK PainChek.................... .15 -1 40376 .15 .155 - - - - -.30 - .27 .098 .115 .115 SPZ Smart Parking .............. .115 -.5 2819 .11 .115 - - .06 - -.31 -
.023 .004 - - PPY Papyrus Aust ............... .004 - - .004 .007 - - - - -.05 - 13.35 7.26 9.15 8.98 SIQ Smartgrp .................... 9.05 -5 4812 9.04 9.06 41.50 f 1.13 -.26 4.59 46.70 19.4
2.149 .557 1.43 1.395 PAR Paradigm Bio ............... 1.405 -1 2386 1.40 1.405 - - .07 - -5.53 - .225 .15 .175 .17 SMP Smartpay.................... .175 +.5 758 .17 .18 - - - - -1.02 -
.885 .40 .435 .43 PGC Paragon Care ............... .43 - 4348 .43 .435 3.10 f .75 -.01 7.21 2.31 18.6 1.07 .10 .13 .13 SIL Smiles Inclusive ............ .13 - 260 .125 .175 - - - - -2.75 -
.214 .075 - - PRZ ParaZero .................... .097 - - .094 .097 - - .01 - -7.59 - 2.45 1.455 - - SOM SomnoMed ................. 1.68 - - 1.68 1.715 - - .18 - -26.56 -
.24 .077 .10 .10 PKD Parkd ........................ .10 - 9 .08 .09 - - .03 - -4.94 - 27.29 ▲ 21.26 27.29 26.97 SHL Sonic Healthcare ........... 27.10 +2 10979 27.06 27.10 82.00 p 1.35 -2.22 3.03 110.40 24.5
.04 .003 .003 .003 PKDO opt dec19 .................. .003 - 7528 .003 .003 - - - - - - 2.53 2.15 2.46 2.42 SKI Spark Infrastructure........ 2.44 +1 44996 2.44 2.45 16.00 - 1.70 6.56 -5.75 -
.012 .003 .004 .004 PWN Parkway Minls .............. .004 +.1 5598 .003 .004 - - - - -.82 - 4.14 3.35 3.62 3.59 SPK Spark New Zealand ........ 3.62 +5 10415 3.61 3.62 19.83 .94 .25 5.48 18.60 19.5
.002 .001 - - PWNCA ctg .......................... .002 - - - .001 - - - - - - .32 .096 .165 .155 SP3 Spectur...................... .16 -.5 768 .155 .16 - - .05 - -6.12 -
.061 .02 .025 .024 PAB Patrys........................ .024 - 9424 .024 .026 - - - - -.06 - .21 .026 - - SP3O opt dec20 .................. .05 - - .04 .065 - - - - - -
.95 .575 .77 .77 PYG PayGroup ................... .77 - 26 .70 .77 - - .26 - -4.04 - 6.83 2.73 3.79 3.65 SDA SpeedCast Intl.............. 3.70 -6 10109 3.69 3.70 7.20 .15 -2.52 1.95 1.09 339.4
.275 .125 .145 .135 PG1 Pearl Global................. .135 -.5 1153 .14 .15 - - .03 - -.86 - .07 .037 .069 .069 SRS Spicers ...................... .069 - 3270 .069 .07 - - .06 - -.24 -
.072 .01 .03 .03 PG1OB opt jan21 ................... .03 +.5 196 .02 .03 - - - - - - .255 .08 .20 .20 ST1 Spirit Telecom .............. .20 - 14320 .20 .205 - - .02 - -.09 -
1.34 .945 1.245 1.175 PPC Peet.......................... 1.235 +1 2091 1.22 1.235 5.00 f 2.06 1.20 4.05 10.29 12.0 .065 .004 .01 .01 ST1O opt jul19 .................... .01 - 1708 .01 .014 - - - - - -
10.36 6.86 7.165 6.94 PDL Pendal Grp.................. 7.12 +11 15384 7.12 7.13 50.00 p 1.03 1.14 7.02 51.50 13.8 2.00 .305 .77 .73 SPT Splitit ........................ .73 -3 21897 .73 .74 - - - - - -
3.67 1.585 1.72 1.72 PCG Pengana Capital............ 1.72 -2 100 1.675 1.72 10.50 .35 .27 6.10 3.69 46.6 .23 .06 .065 .065 SHO SportsHero ................. .065 -.2 1351 .063 .067 - - - - -2.33 -
.37 .255 .30 .30 PTL Pental........................ .30 - 506 .30 .34 1.60 f - .32 5.33 -20.25 - 1.815 1.095 1.78 1.775 SPO Spotless Grp Hld ........... 1.78 +.5 22 1.77 1.78 - - -.46 - 6.90 25.8
2.98 1.545 - - PPE People Infrastruct .......... 2.90 - - 2.95 2.95 -f - .08 - 13.48 21.5 .094 .03 - - SFL Spring FG ................... .042 - - .044 .05 -f - .01 - -1.16 -
.032 .01 .013 .013 PIL Peppermint Inv ............. .013 +.1 1264 .013 .014 - - - - -.21 - .775 .285 .44 .42 SRG SRG Global ................. .425 -2 2344 .415 .43 3.50 f 1.50 .39 8.24 5.25 8.1
46.105 29.70 41.49 40.60 PPT Perpetual.................... 41.25 +35 2142 41.24 41.25 265.00 f 1.08 6.43 6.42 287.30 14.4 1.16 .50 .75 .705 S66 Star Combo................. .74 +3 1162 .74 .75 - - .20 - -1.67 -
1.12 1.105 1.12 1.112 PCI Perpetual Cred Tr........... 1.115 - 7686 1.11 1.115 - - - - - - 1.662 .87 1.395 1.35 SPL Starpharma ................. 1.35 -3.5 1879 1.35 1.355 - - .13 - -3.05 -
.045 .03 .032 .032 PTR Petratherm.................. .032 -.5 15 .032 .037 - - - - -.83 - 3.46 2.49 3.37 3.26 SDF Steadfast Grp............... 3.37 +10 33403 3.36 3.38 7.90 f 1.33 - 2.34 10.50 32.1
.058 .030 - - PAA PharmAust .................. .038 - - .036 .038 - - .02 - -.84 - .195 .078 .105 .10 SGI Stealth Global .............. .10 -.5 500 .10 .12 - - .07 - .27 37.0
.345 .245 ▼ .25 .245 PXS Pharmaxis................... .245 -.5 3199 .245 .25 - - .05 - -3.26 - 19.70 15.60 16.50 15.91 SST Steamships Trading........ 15.91 -109 24 15.88 17.60 58.38 1.48 11.72 3.67 86.45 18.4
.82 .315 .775 .75 PET Phoslock Env Tec .......... .765 +1 7009 .755 .765 - - .03 - - - .038 .013 .017 .017 SCU Stemcell United ............ .017 - 1712 .016 .018 - - - - -.45 -
.037 .022 .028 .026 PYC Phylogica ................... .026 -.2 5244 .026 .028 - - - - -.22 - .80 .475 .495 .48 SXE Sthn X Elect Engnr ......... .495 - 717 .485 .495 3.00 f 1.50 .28 6.06 4.51 11.0
.48 .10 ▼ .10 .10 PIN PINCHme.com ............. .10 -3.5 10 .10 .13 - - - - - - 1.425 .96 1.282 1.27 SXL Sthn Cross Media .......... 1.28 +.5 17940 1.275 1.28 7.75 f - .27 6.05 -20.31 -
8.60 4.02 5.55 5.40 PNI Pinnacle Invest ............. 5.52 +10 3567 5.52 5.54 13.10 f 1.16 .91 2.37 15.20 36.3 4.535 ▲ 3.42 4.535 4.445 SGP Stockland ................... 4.46 -5 72198 4.46 4.47 27.00 .98 4.19 6.05 26.40 16.9
3.65 1.86 2.87 2.71 PNC Pioneer Credit .............. 2.73 -7 2118 2.73 2.80 12.02 f 2.03 1.68 4.40 24.41 11.2 .035 .016 .017 .016 SRY Story-I ....................... .016 -.3 1652 .016 .019 - - .05 - .58 2.8
3.45 1.365 1.62 1.55 PVS Pivotal Systems ............ 1.55 -7.5 66 1.55 1.625 - - - - - - .005 .005 - - SRYO opt jul19 .................... .005 - - - .002 - - - - - -
.20 .16 ▼ .18 .16 PKS PKS.......................... .165 -1 21844 .165 .17 - - - - - - 1.91 1.17 1.56 1.50 STG Straker Translations........ 1.50 -5 259 1.50 1.525 - - - - - -
6.38 4.37 4.62 4.51 PTM Platinum Asset ............. 4.59 +1 16117 4.58 4.59 29.00 f .96 .74 6.32 27.74 16.5 .06 .029 .031 .031 SOR Strategic Elements......... .031 - 197 .031 .034 - - .01 - -.55 -
.085 .024 .041 .04 3DP Pointerra .................... .04 -.1 859 .04 .041 - - - - -.40 - .027 .008 - - SGO Stream Grp.................. .014 - - .014 .021 -f - 1.59 - -.25 -
- - 2.30 2.17 PBH PointsBet Hldgs ............ 2.24 - 52972 2.22 2.27 - - - - - - 1.33 .725 ▼ .75 .725 SMN Structural Monitor.......... .725 -2.5 924 .725 .735 - - .08 - -2.58 -
1.32 ▲ .455 1.32 1.265 PNV Polynovo .................... 1.275 -2.5 15345 1.265 1.275 - - .04 - -.70 - .01 .003 .005 .004 SUD SUDA Pharma .............. .005 +.1 60801 .004 .005 - - - - -.31 -
.21 .031 - - PVL Powerhouse Ven ........... .05 - - .049 .075 - - .22 - -28.88 - .005 .001 - - SUDOC opt jul20 .................... .001 - - - .001 - - - - - -
.465 .26 ▼ .30 .26 PWL Powerwrap.................. .28 -2 10162 .275 .28 - - - - - - .001 .001 .001 .001 SUDRA rts 14jun .................... .001 - 136301 .001 .001 - - - - - -
2.98 .255 2.69 2.53 PPK PPK Grp..................... 2.62 +15 3052 2.60 2.62 1.00 f 2.10 .28 .38 2.10 124.8 7.31 5.18 - - SNZ Summerset Grp ............ 5.24 - - 5.24 5.37 16.17 5.71 4.17 3.09 92.34 5.7
1.185 .32 .36 .345 PPS Praemium ................... .35 -.5 11084 .35 .355 - - .03 - .31 112.9 15.96 12.12 13.47 13.29 SUN Suncorp Grp ................ 13.39 +7 32074 13.39 13.40 66.00 f 1.01 6.26 4.93 66.39 20.2
20.16 13.61 16.99 16.60 PMV Premier Invest .............. 16.82 +10 2528 16.81 16.82 66.00 f .90 3.48 3.92 59.33 28.3 1.875 1.275 1.785 1.74 SDG Sunland Grp ................ 1.77 +.5 20 1.745 1.77 10.00 f 1.48 2.48 5.65 14.80 12.0
.128 .037 ▼ .042 .037 PTX Prescient Therapeut ....... .04 -.1 64675 .038 .04 - - .02 - -1.41 - 8.45 5.80 5.89 5.84 SGLLV SunRice ..................... 5.84 -1 29 5.70 5.89 - - - - - -
.025 .014 .016 .016 PTXOC opt mar23 .................. .016 - 7826 .016 .019 - - - - - - 10.44 6.35 9.385 9.24 SUL Super Retail Grp............ 9.29 -8 17425 9.29 9.30 49.00 f 1.32 .10 5.27 64.70 14.4
.15 .065 .071 .071 PFG Prime Financial ............. .071 - 4930 .072 .073 .65 f .83 -.05 9.15 .54 13.1
.31 .195 .23 .225 PRT Prime Media Grp ........... .23 - 1038 .225 .23 -f - .08 - 1.70 13.5 2.573 1.282 1.565 1.525 SLC Superloop................... 1.56 +1 6196 1.555 1.56 -f - .45 - -1.45 -
.48 .33 .39 .39 PGX Primero Grp................. .39 - 455 .37 .395 - - .21 - 1.70 22.9 5.20 3.41 3.60 3.55 SNL Supply Net .................. 3.55 -10 46 3.53 3.67 14.00 f 1.49 .88 3.94 20.81 17.1
23.74 7.01 23.40 22.69 PME Pro Medicus ................ 23.30 +78 2152 23.29 23.37 7.00 f 2.32 .22 .30 16.25 143.4 .48 .14 .155 .15 SW1 Swift Media ................. .15 -1 927 .155 .16 - - -.04 - -.42 -
1.80 1.12 1.56 1.51 PBP Probiotec.................... 1.51 -3 416 1.51 1.56 3.00 f 8.34 .58 1.99 25.03 6.0 7.90 6.24 7.855 7.74 SYD Sydney Airport.............. 7.74 -2 35988 7.74 7.76 38.50 .43 -3.21 4.97 16.53 46.8
.405 .12 .13 .13 PPG Pro-Pac Packaging ........ .13 - 5727 .125 .13 2.00 f - .09 15.38 -19.71 - .054 .035 - - SOP Synertec .................... .043 - - .028 .043 - - - - .20 21.5
3.23 ▲ 2.42 3.23 3.10 PFP Propel Funeral .............. 3.22 +15 865 3.15 3.22 -f - .91 - 28.36 11.4 .007 .001 - - SOPOA opt aug20 .................. .003 - - - .005 - - - - - -
.009 .001 - - PCH Property Connect .......... .002 - - .002 .003 - - - - -.33 - 12.28 7.40 9.33 8.81 SM1 Synlait Milk.................. 9.25 +36 998 9.22 9.26 - - 2.42 - 37.29 24.8
.54 .23 .265 .265 PRO Prophecy Int’l............... .265 -.5 580 .26 .275 - - .01 - -2.29 - .02 .003 .003 .003 SYT Syntonic..................... .003 -.1 8517 .003 .004 - - - - -.23 -
4.55 3.95 ▼ 4.50 3.95 PGL Prospa Grp.................. 4.10 -36 5825 4.09 4.13 - - - - - - 4.99 4.09 4.65 4.55 TAH Tabcorp Hldgs ............. 4.56 -7 82039 4.56 4.57 21.00 f .40 -2.07 4.61 8.40 54.3
.036 .007 ▼ .008 .007 POW Protean Energy ............. .007 -.1 8970 .007 .008 - - .01 - -1.34 - 4.19 3.30 3.68 3.68 TWD Tamawood .................. 3.68 - 10 3.66 3.70 27.00 f 1.26 .51 7.34 33.99 10.8
.49 .175 .34 .32 PIQ Proteomics Int Lab ......... .34 - 765 .33 .34 - - .06 - -2.37 - .75 .011 - - TBL Tambla....................... .50 - - .50 .56 - - -.10 - -2.00 -
.185 .045 .055 .054 PSZ PS&C ........................ .055 +.3 766 .051 .055 -f - -.04 - -10.20 - .21 .11 .18 .165 TFL Tasfoods .................... .165 -1.5 1141 .165 .18 - - .12 - -.67 -
3.25 2.26 2.41 2.40 PSI PSC Insurance.............. 2.40 - 274 2.40 2.45 7.60 f .78 .14 3.17 5.90 40.7 5.16 3.98 5.105 4.99 TGR Tassal Grp................... 5.09 +11 7295 5.09 5.10 17.00 p 2.07 2.84 3.34 35.24 14.4
.825 .515 .68 .665 PTB PTB Grp ..................... .665 -1.5 1407 .66 .665 7.00 f .91 .67 10.53 6.37 10.4 .069 .033 - - TDL TBG Diagnostics ........... .036 - - .035 .04 - - .05 - -1.91 -
.225 .015 - - PPL Pureprofile .................. .018 - - .017 .018 - - -.14 - -7.85 - .95 .69 .78 .78 TIP Teaminvest Private ......... .78 - 250 .76 .78 - - - - - -
5.38 .38 3.40 3.20 PO3 Purifloh ...................... 3.30 -1 115 3.30 3.50 - - .24 - -7.45 - .045 .024 - - TCN Techniche ................... .031 - - .025 .027 - - - - -.27 -
4.16 2.64 3.64 3.49 PPH Pushpay Hldgs ............. 3.64 +14 1000 3.40 3.64 - - .07 - 9.67 37.6 9.395 4.11 7.76 7.48 TNE Technology One ............ 7.72 +18 11906 7.71 7.72 9.31 p 2.06 .05 1.21 19.22 40.2
4.70 ▲ 2.55 4.70 4.19 PWH PWR Hldgs.................. 4.30 +13 5083 4.29 4.30 7.80 f 1.55 .29 1.81 12.08 35.6 1.145 .54 1.00 .975 TLX Telix Pharmaceutical....... .99 +2 2151 .98 .99 - - .06 - -6.84 -
1.06 .455 .87 .87 PLX Pyrolyx Ag................... .87 - 75 .86 .87 - - .95 - 68.54 1.3 3.81 ▲ 2.60 3.81 3.75 TLS Telstra Corp ................. 3.77 +2 395524 3.77 3.78 12.50 f 2.09 .56 3.32 26.10 14.4
.04 .003 - - QTG Q Tech Grp ................. .005 - - .004 .01 - - -.04 - -5.45 - 1.73 .665 1.54 1.445 TPW Temple & Webster .......... 1.46 -9.5 173 1.44 1.485 - - .06 - 3.53 41.4
6.92 5.18 5.75 5.685 QAN Qantas Airways............. 5.69 +1 58635 5.69 5.71 22.00 f 2.36 1.82 3.87 52.00 10.9 .097 .045 .05 .05 TNT Tesserent.................... .05 - 500 .049 .053 - - - - -2.96 -
1.77 1.035 1.29 1.28 QIP Qantm Intellectual.......... 1.28 -.5 7953 1.28 1.30 -f - - - 7.88 16.2 .66 .41 .45 .435 THC THC Global Grp ............ .44 +1 1440 .50 .445 - - .19 - -6.93 -
13.16 9.28 12.01 11.81 QBE QBE Insurance Grp ........ 11.98 +15 39641 11.97 11.99 50.00 p .82 5.98 4.17 41.02 29.2 .25 .052 - - THCO opt dec19 .................. .09 - - .105 .10 - - - - - -
1.18 .66 .775 .76 QMS QMS Media ................. .775 +1 137 .76 .79 2.20 f 2.55 -.05 2.84 5.60 13.8 16.08 8.14 14.12 13.795 A2M The A2 Milk Company ..... 13.92 -3 29425 13.91 13.93 - - .81 - 32.17 43.3
.034 .005 .007 .007 QFY Quantify Tech ............... .007 - 12078 .006 .007 - - - - -.62 - .319 .006 .092 .09 AU1 THE Agency Grp Aus ...... .09 +.4 1390 .085 .09 - - - - -13.17 -
.038 .014 .026 .026 QTM Quantum Health............ .026 +.2 71 .025 .029 - - .01 - .32 8.1 .116 .025 .039 .037 TBH The Betmakers ............. .039 +.2 1870 .036 .039 - - -.03 - -1.32 -
1.30 .01 .95 .90 QPR Quattro Plus Estate ........ .95 - 3 .95 1.25 - - .90 - -389.00 - 9.30 3.95 4.39 4.25 CGL The Citadel Grp............. 4.29 +1 1521 4.29 4.31 13.80 f 2.87 .25 3.22 39.64 10.8
2.94 ▲ 2.32 2.94 2.90 QUB Qube Hldgs ................. 2.92 +3 25643 2.92 2.93 5.60 f 2.41 1.18 1.92 13.50 21.6 .232 .046 .055 .05 DXN The Data Exchange ........ .05 -.1 13801 .049 .055 - - .07 - -1.60 -
.079 .062 - - QUE Queste Comms............. .062 - - - .079 - - .05 - -5.18 - .008 .004 .004 .004 DXNO opt may20.................. .004 - 393 .004 .006 - - - - - -
.102 .067 .081 .081 QHL Quickstep ................... .081 - 2051 .081 .082 - - .02 - .16 50.6 .212 .05 .082 .079 FOD The Food Revolution....... .08 -.3 7193 .079 .081 - - .02 - -.15 -
.04 .005 .04 .04 R3D R3D Global ................. .04 - 26 .04 .05 - - - - -1.50 - .36 .125 ▼ .135 .125 PGR The PAS Group ............. .13 -.5 630 .125 .13 1.50 f - .29 11.54 -3.39 -
.26 .057 .061 .059 RAC Race Oncology ............. .06 -.1 1411 .059 .063 - - .03 - -6.55 - 6.16 2.00 2.08 2.05 TRS The Reject Shop............ 2.07 +3 611 2.05 2.07 21.00 f 1.55 5.49 10.14 32.50 6.4
1.79 .435 .50 .45 RZI Raiz Invest .................. .50 +5 1952 .495 .50 - - .13 - -6.08 - 5.66 3.685 3.94 3.795 SGR The Star Entertain .......... 3.83 +3 263243 3.82 3.83 23.50 f 1.26 2.12 6.14 29.70 12.9
72.14 ▲ 51.89 72.14 71.10 RHC Ramsay Health Care ....... 71.31 -15 3434 71.25 71.32 146.50 f 1.36 -7.78 2.05 198.60 35.9 1.95 1.10 1.67 1.65 TNK Think Childcare............. 1.66 -.5 361 1.63 1.66 6.50 f 1.61 -.39 3.92 10.46 15.9
.07 .02 .025 .022 RAN Range Intl ................... .023 -.2 34725 .023 .025 - - .09 - -5.08 - .72 .35 ▼ .36 .35 TGA Thorn Grp ................... .35 -1.5 969 .345 .355 -f - 1.06 - -9.30 -
.07 .07 - - RPG Raptis Grp .................. .07 - - - .05 - - .01 - .06 116.7 .25 .155 - - TPS Threat Protect Au........... .21 - - .195 .21 - - -.20 - -3.24 -
94.37 69.23 94.18 92.46 REA REA Grp..................... 92.66 +3 1415 92.66 92.70 117.00 f .80 .75 1.26 93.20 99.4 .005 .001 .002 .002 THD Thred ........................ .002 +.1 83070 .002 .003 - - - - -.21 -
.62 .225 .32 .32 RCL ReadCloud.................. .32 +1 92 .31 .37 - - .02 - -1.09 - .71 .40 - - TIA Tian An Aust ................ .42 - - .42 .60 - - 1.26 - -17.23 -
.29 .05 - - RCLO opt nov20 .................. .099 - - .085 .10 - - - - - - 2.34 1.732 - - TLT Tilt Renewables ............ 2.20 - - 2.10 2.33 - - 1.40 - 2.59 84.9
2.15 1.59 ▼ 1.76 1.59 RDY ReadyTech .................. 1.65 -6 455 1.65 1.72 - - - - - - .05 .017 .05 .05 TML Timah Res................... .05 +.1 880 .05 .052 - - .05 - -.57 -
.017 .006 - - REV Real Estate Investar........ .009 - - .008 .009 - - -.01 - .28 3.2 1.55 .21 1.20 1.145 TNY Tinybeans Grp.............. 1.20 +.5 812 1.20 1.21 - - .05 - -15.38 -
.265 .13 .205 .20 RCE Recce Pharmaceutical..... .20 -1 292 .20 .205 - - - - -1.80 - 2.80 1.425 1.96 1.87 TTT Titomic ...................... 1.88 -8 1635 1.85 1.895 - - .09 - -4.85 -
1.02 .56 - - RKN Reckon ...................... .58 - - .56 .60 3.00 f 2.27 - 5.17 6.80 8.5 .015 .002 .003 .003 TOM Tomizone.................... .003 - 3122 .003 .004 - - -.02 - -1.32 -
.056 .024 .048 .047 RFT Rectifier Technolog ........ .047 -.1 5764 .047 .048 - - - - .11 42.7 .057 .022 ▼ .025 .022 TTB Total Brain................... .024 -.1 14518 .024 .025 - - .01 - -.98 -
1.836 .82 .95 .885 RBL Redbubble .................. .94 +.5 907 .93 .94 - - .01 - -4.88 - .765 .61 - - TWR Tower ........................ .76 - - .70 .77 - - .55 - 5.14 14.8
1.125 .99 1.112 1.105 RDC Redcape Hotel Grp......... 1.11 -1 7670 1.105 1.11 - - - - - - 1.10 .58 - - TPC TPC Cons ................... .60 - - .60 .65 -f - .50 - 22.68 2.6
.62 .33 .42 .42 RDF Redflex ...................... .42 - 165 .41 .42 -p - .41 - -.44 - 9.65 5.03 6.55 6.40 TPM TPG Telecom ............... 6.49 +4 8434 6.48 6.49 4.00 f 6.60 -1.04 .62 26.40 24.6
.103 .038 .043 .041 RFX Redflow ..................... .042 - 11057 .042 .043 - - .02 - -2.15 - 1.60 .90 1.15 1.12 TPE TPI Enterprises ............. 1.12 -3 281 1.12 1.175 - - .43 - -7.14 -
3.97 2.00 - - RDH RedHill Education .......... 2.20 - - 2.20 2.25 4.00 f 2.65 .36 1.82 10.62 20.7 .041 .02 - - TTI Traffic Tech.................. .024 - - .023 .025 -f - .04 - 1.79 1.3
12.95 9.40 10.43 10.28 REH Reece........................ 10.34 +5 823 10.32 10.40 20.25 f 2.03 .26 1.96 41.20 25.1 .011 .005 .007 .006 TSN Transaction Solutions...... .007 - 4900 .006 .007 - - - - - -
3.35 2.60 2.65 2.63 RCT Reef Casino Tr .............. 2.65 - 64 2.63 2.65 20.28 1.00 1.99 7.65 20.28 13.1 .028 .011 .013 .013 TTL Transcendence ............. .013 +.1 10000 .012 .014 - - .01 - -.54 -
.015 .004 .005 .004 RFN Reffind....................... .005 - 8398 .004 .005 - - .01 - -.21 - .006 .001 - - TTLO opt aug19 .................. .002 - - - .002 - - - - - -
.27 .09 .091 .09 RGS Regeneus ................... .09 - 2423 .09 .095 - - -.02 - -2.50 - 1.20 1.03 - - TCO Transmetro Corp ........... 1.20 - - 1.26 - 5.00 f 5.09 1.38 4.17 25.47 4.7
1.70 1.30 1.40 1.385 REX Regional Express........... 1.385 -1.5 73 1.38 1.415 12.00 f 1.35 1.81 8.66 16.20 8.5 14.73 ▲ 10.62 14.73 14.52 TCL Transurban Grp............. 14.55 -13 103603 14.54 14.55 59.00 p .20 3.95 4.05 11.80 123.3
3.82 2.31 2.64 2.56 REG Regis Healthcare ........... 2.62 +3 71558 2.61 2.62 16.77 f 1.00 -1.00 6.40 16.77 15.6 19.90 13.38 15.545 15.23 TWE Treasury Wine............... 15.24 -10 23913 15.24 15.27 35.00 f 1.56 3.42 2.30 54.60 27.9
.04 .011 - - RD1 Registry Direct.............. .028 - - .015 .029 - - - - .13 21.5 1.33 .35 - - TGO Trimantium Growthops .... .60 - - .46 .54 - - -.03 - -43.76 -
.002 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .022 .014 - - TTA TTA Hldgs ................... .017 - - .012 .021 -f - .04 - -2.54 -
6.38 3.40 3.635 3.56 RWC Reliance Worldwide........ 3.59 -5 26669 3.58 3.59 7.00 f 1.81 .20 1.95 12.70 28.3 3.00 2.062 - - TRA Turners Automotive ........ 2.10 - - - - -p - .81 - 25.19 8.3
.087 .027 .03 .027 RNT Rent.com.au................ .03 +.2 3256 .029 .03 - - - - -1.09 - .017 .004 .012 .01 TV2 tv2u International........... .012 +.3 624994 .012 .013 - - - - -.19 -
.146 .06 .065 .062 RNE Renu Energy ................ .062 -.3 3987 .061 .063 - - .08 - -3.93 - .003 .001 .003 .003 TV2OA opt mar21 .................. .003 +.1 36500 .002 .004 - - - - - -
.28 .069 .18 .175 RAP Resapp Health.............. .18 +.5 13540 .175 .18 - - .01 - -1.00 - .395 .13 .16 .145 TYM Tymlez Grp .................. .145 -2 898 .145 .16 - - - - - -
.72 .445 - - RMC Resimac Grp................ .64 - - .62 .65 1.90 f 4.26 .36 2.97 8.09 7.9 .27 .12 .14 .14 TZL TZ ............................ .14 - 259 .14 .145 - - -.05 - -2.56 -
17.135 12.65 17.05 16.90 RMD ResMed Inc ................. 16.94 -17 6995 16.93 16.94 14.49 3.05 - .86 44.17 38.4 .21 .10 - - UCW UCW......................... .125 - - .12 .15 - - .05 - -.33 -
.17 .019 .115 .11 RHT Resonance Health ......... .115 +1 2182 .11 .115 - - .01 - .26 44.2 .078 .019 .023 .022 UUL Ultima United ............... .023 -.3 90 .023 .065 - - .07 - -1.72 -
.18 .07 .135 .125 RSH Respiri....................... .125 -1 3171 .125 .13 - - - - -1.20 - .023 .002 .003 .002 UTR Ultracharge ................. .002 -.1 1307 .002 .003 - - - - -.93 -
8.05 6.86 - - RBD Restaurant Brands NZ ..... 8.03 - - 7.00 - - - -.19 - 27.57 29.1 15.17 10.65 11.26 11.17 URW Unibail Rodamco Wfld..... 11.20 -8 8626 11.20 11.22 - - - - 68.17 16.4
.73 .15 .165 .16 RFG Retail Food Grp............. .16 - 1990 .16 .165 -f - -.84 - -181.31 - .038 .009 - - UNL United Nets ................. .015 - - .014 .016 - - .01 - -14.58 -
.535 .36 .405 .39 RTE Retech Tech................. .405 -.5 334 .005 .405 - - .20 - 4.40 9.2 .79 .60 .79 .785 UOS Utd Overseas Aust ......... .79 +.5 861 .77 .80 2.50 2.89 1.02 3.16 7.22 10.9
2.00 1.25 1.39 1.39 RVS Revasum .................... 1.39 - 33 1.30 1.40 - - - - - - 1.27 .17 1.25 1.155 UWL Uniti Wireless ............... 1.24 +8 14304 1.24 1.245 - - - - - -
.04 .015 - - REF Reverse Corp ............... .04 - - .04 .041 -f - .01 - -1.08 - .31 .195 .195 .195 UBI Universal Biosensors ...... .195 -.5 300 .19 .20 - - .29 - 21.00 .9
.222 .09 .095 .095 RWD Reward Min ................. .095 +.5 120 .09 .095 - - - - -.11 - .05 .023 .032 .03 UBN Urbanise.com .............. .03 -.2 10000 .03 .034 - - .01 - -2.39 -
.035 .02 - - RWDOA opt jun21 ................... .02 - - .001 - - - - - - - 1.59 .915 .97 .935 URF US Masters Res Prop ...... .935 -3.5 1994 .925 .935 10.00 - 1.35 10.70 -11.00 -
.008 .002 .004 .004 RXH Rewardle Hldgs ............ .004 - 2500 .003 .004 - - - - -.03 - .19 .11 - - UCM USCOM ..................... .165 - - .14 .165 - - .02 - -1.20 -
.41 .12 .24 .225 RNO Rhinomed................... .24 +2.5 492 .24 .245 - - .03 - -4.13 - .069 .006 .009 .007 UUV UUV Aquabotix ............. .008 -.1 192155 .007 .008 - - - - -3.35 -
2.48 1.00 2.39 2.27 RHP Rhipe ........................ 2.39 -1 1673 2.36 2.39 2.00 f 1.84 .16 .84 3.69 64.8 .49 .019 - - VLT Vault Intelligence.......... .18 - - .17 .195 - - .03 - -3.30 -
.27 .127 .165 .16 RHY Rhythm Biosciences ....... .16 -.5 618 .16 .17 - - .06 - -2.48 - .003 .001 .001 .001 VMG VDM Grp .................... .001 -.1 19000 .001 .002 - - - - -.04 -
1.57 1.25 1.275 1.25 RIC Ridley........................ 1.255 -.5 1189 1.255 1.28 4.25 f 1.60 .61 3.39 6.80 18.5 1.00 .29 - - VBS Vectus Biosystems......... .35 - - .32 .35 - - -.11 - -9.51 -
.46 .26 - - RCW RightCrowd ................. .26 - - .26 .28 - - .05 - -4.66 - .645 .38 .58 .575 VEE Veem ........................ .58 +2.5 34 .56 .58 -f - .13 - 1.39 41.7
.30 .17 ▼ .185 .17 RMY RMA Global ................. .175 -1 3601 .17 .21 - - 1.91 - -.84 - .06 .023 - - VP7 Velocity Prop Gp............ .03 - - .025 .035 - - .06 - .74 4.1
.365 .068 .07 .068 ROO Roots Sustainable.......... .068 -.2 1221 .068 .069 - - - - -6.52 - .25 .053 .06 .059 VRS Veris ......................... .059 - 4493 .058 .061 .50 f - .03 8.47 -10.16 -
.555 .15 .165 .16 RGI Roto-Gro Intl................ .16 -.5 660 .155 .16 - - .04 - -4.93 - 2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - 2.33 - - .56 - -7.00 -
.69 .532 .59 .585 RUL RPMGlobal Hldgs .......... .585 +.5 5608 .58 .59 - - .13 - .16 365.6 2.835 2.415 2.65 2.60 VCX Vicinity Centres............. 2.61 -2 65490 2.61 2.62 16.15 1.12 2.96 6.19 18.10 14.4
2.34 1.945 2.30 2.27 RFF Rural Funds Grp ............ 2.30 - 2039 2.27 2.30 10.43 1.28 1.27 4.53 13.33 17.3 .03 .03 - - VIG Victor Grp ................... .03 - - - .03 - - .01 - .16 18.8
4.51 2.75 4.33 4.28 RHL Ruralco ...................... 4.28 -2 687 4.27 4.30 16.00 f 1.46 .50 3.74 23.42 18.3 2.36 1.55 2.29 2.27 VLW Villa World................... 2.29 +2 2015 2.28 2.29 18.50 f 1.88 2.31 8.08 34.70 6.6
.575 .41 .43 .42 RXP RXP Services ............... .42 -.5 193 .42 .425 3.75 f 1.34 - 8.93 5.02 8.4 3.90 1.73 2.88 2.74 VRL Village Roadshow .......... 2.82 -5 4091 2.81 2.82 -f - .94 - -104.76 -
.40 .185 - - SRH Saferoads .................. .20 - - .21 .25 - - .14 - 2.35 8.5 .039 .036 - - VIP VIP Gloves .................. .039 - - .003 .04 - - .02 - -1.07 -
.75 .50 - - SLM Salmat....................... .50 - - .50 .525 3.00 f 3.88 - 6.00 11.64 4.3 .25 .17 .175 .17 VAH Virgin Aus Hldg ............. .17 - 3586 .17 .175 - - .05 - -7.33 -
.71 .425 .69 .66 SO4 Salt Lake Potash ........... .69 -.5 2064 .67 .69 - - - - -6.55 - 5.905 3.81 4.47 4.28 VRT Virtus Health ................ 4.43 +15 1949 4.42 4.43 24.00 f 1.49 -2.18 5.42 35.85 12.4
.48 .265 - - SND Saunders Intl................ .33 - - .33 .34 1.00 f - .20 3.03 -4.24 - .365 .035 .045 .045 VTI Visioneering Tech........... .045 +.1 370 .044 .048 - - .06 - -11.33 -
2.74 2.32 2.655 2.63 SCP SCA Prop Grp............... 2.64 - 15540 2.64 2.65 14.35 1.33 2.27 5.44 19.03 13.9 5.73 3.28 5.69 5.50 VGL Vista Grp Int................. 5.69 +19 129 5.25 5.73 2.96 2.38 .60 .52 7.05 80.7
4.535 3.63 3.84 3.78 SCG Scentre Grp ................. 3.79 -5 100719 3.79 3.80 22.16 p 1.94 4.46 5.85 43.10 8.8 1.765 .85 1.405 1.26 VTG Vita Grp...................... 1.28 -13 21834 1.28 1.29 9.60 f 1.62 .03 7.50 15.57 8.2
17.40 12.80 - - SFC Schaffer Corp............... 13.92 - - 13.31 13.80 60.00 f 2.97 7.12 4.31 178.02 7.8 1.05 .65 - - VLS Vita Life Sciences .......... .84 - - .70 .84 3.75 f 1.18 .39 4.46 4.44 18.9
.02 .008 .01 .01 SCL Schrole Grp ................. .01 - 1000 .009 .01 - - - - -.64 - 1.015 .84 .935 .93 VTH Vitalharvest ................. .93 - 1543 .93 .94 - - .01 - -4.41 -
.102 .029 .08 .08 SDV Scidev ....................... .08 - 78 .075 .08 - - .04 - 3.07 2.6 2.58 1.66 2.32 2.255 VEA Viva Energy Grp ............ 2.30 +3 190935 2.30 2.31 -f - - - - -
.31 .082 ▼ .087 .082 SCT Scout Sec ................... .084 -.2 1972 .083 .09 - - - - -2.72 - 2.72 ▲ 2.07 2.72 2.68 VVR Viva Energy Reit ............ 2.71 +2 11929 2.71 2.72 13.20 1.74 2.20 4.87 23.02 11.8
.99 .49 .92 .88 SDI SDI........................... .91 - 462 .88 .91 2.60 f 2.47 .40 2.86 6.42 14.2 1.145 .99 ▼ 1.00 .99 VVA Viva Leisure ................. .99 -1 56 .98 .99 - - - - - -
.18 .073 .089 .087 SFG Seafarms Grp............... .089 +.2 2927 .087 .089 - - .02 - -1.54 - .175 .044 .125 .105 VMT Vmoto ....................... .115 +1 3875 .105 .11 - - .07 - -.43 -
.095 .035 - - SFGO opt jul21 .................... .045 - - .035 .045 - - - - - - 4.90 2.22 4.30 4.15 VOC Vocus Grp................... 4.30 +13 98493 4.27 4.31 -f - .44 - 6.46 66.6
4.50 3.50 3.73 3.69 SLK SEALINK Travel Grp........ 3.73 +4 283 3.70 3.73 14.50 f 1.44 1.06 3.89 20.90 17.8 1.932 .745 1.755 1.685 VHT Volpara Health Tech........ 1.685 -11 21462 1.685 1.69 - - .08 - -6.42 -
.103 .025 .047 .043 SES Secos Grp................... .043 -.4 2888 .042 .045 - - .01 - -1.80 - .004 .001 .001 .001 VPR Volt Power Grp ............. .001 - 10000 .001 .002 - - - - -.06 -
.76 .20 .415 .38 SMX Security Matters............ .415 +2 190 .405 .415 - - - - - - .23 .073 .12 .12 VN8 Vonex Ltd ................... .12 +1 1072 .115 .12 - - .02 - -1.09 -
22.94 16.27 21.53 21.125 SEK Seek ......................... 21.22 -24 10421 21.18 21.23 46.00 f .31 -2.82 2.17 14.40 147.4 .05 .02 - - VN8O opt jun20 ................... .04 - - .023 .07 - - - - - -
7.49 5.00 7.10 6.88 SHV Select Harvests............. 6.99 -2 912 6.97 6.99 19.00 f 1.90 3.42 2.72 36.10 19.4 4.89 1.67 1.82 1.76 WGN Wagners Hld Co ........... 1.785 -1 710 1.78 1.80 -f - .36 - 9.20 19.4
.163 .056 .11 .105 SWF SelfWealth .................. .105 -.5 1500 .10 .105 - - .02 - -3.93 - 2.45 1.50 - - WAT Waterco ..................... 1.61 - - 1.61 1.62 5.00 f 1.58 - 3.11 7.90 20.4
.115 .06 .064 .063 SEN Senetas ..................... .064 +.1 1776 .063 .065 .04 - .02 .63 -.08 - 1.655 .53 .565 .55 WHA Wattle Health Au............ .55 - 1978 .55 .56 - - .29 - -5.13 -
.18 .078 .095 .091 SNS Sensen Nets ................ .091 - 292 .09 .094 - - .01 - -1.09 - 17.735 10.18 15.11 14.83 WEB Webjet....................... 14.88 +4 3211 14.82 14.88 20.50 f 1.96 -1.79 1.38 40.26 37.0
Tables 5
2.06 1.36 1.40 1.36 WBA Webster ..................... 1.385 +2.5 2522 1.385 1.39 3.00 f 2.38 .80 2.17 7.15 19.4 62.11 36.10 61.7460.01 ... XRO Xero 60.45 -46 3435 60.45 60.48 - - - - -18.20 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 18.00 - - 12.41 - - .048 .011 - - XPD XPD Soccer Gear Grp...... .013 - - - - - - .24 - 2.23 .6
2.00 .35 .55 .485 WBT Weebit Nano ................ .485 -3.5 2040 .485 .50 - - .05 - -9.25 - .004 .001 - - XPE Xped......................... .001 - - .001 .002 - - - - -.19 -
.115 .03 ▼ .032 .03 WLD Wellard ...................... .031 -.3 8438 .031 .036 - - .18 - -4.95 - .255 .09 .105 .105 XPL Xplore Wealth............... .105 +.5 320 .10 .105 - - - - -.74 -
5.70 4.30 5.50 5.36 WLL Wellcom Grp ................ 5.50 +5 138 5.39 5.50 22.00 f 1.43 .25 4.00 31.55 17.4 .72 .40 .57 .56 XF1 Xref .......................... .57 +2 5085 .57 .59 - - .04 - -5.48 -
.11 .012 .02 .015 WNB Wellness And Beauty ...... .016 - 43580 .015 .016 - - .01 - -9.34 - .20 .125 - - XRF XRF Scientific............... .185 - - .185 .19 .30 f 4.00 .12 1.62 1.20 15.4
38.80 ▲ 30.40 38.80 38.18 WES Wesfarmers ................. 38.25 -31 21252 38.25 38.27 220.00 f 2.22 6.41 5.75 488.38 7.8 .04 .017 - - XTD XTD .......................... .024 - - .022 .025 - - .02 - .12 20.0
30.44 23.30 28.47 27.95 WBC Westpac Banking .......... 28.04 -26 48566 28.03 28.04 188.00 f 1.10 15.12 6.70 206.10 13.6 .53 .345 .46 .45 XTE XTEK ........................ .45 +.5 740 .445 .45 - - .15 - -2.45 -
.165 .039 .12 .115 WHK WhiteHawk.................. .115 -.5 13225 .115 .12 - - .10 - -7.08 - .12 .054 .072 .07 YBR Yellow Brick Road ........ .07 -.2 9127 .066 .075 - - .13 - -12.39 -
.21 .10 .115 .11 WOA Wide Open Agricultur ...... .115 - 961 .115 .12 - - - - -.87 - .155 .055 .10 .099 YOJ Yojee......................... .099 - 5120 .099 .10 - - .01 - -.52 -
1.695 .75 .90 .89 WND Windlab ..................... .89 -2 80 .88 .89 - - .75 - -5.68 - .15 .064 .072 .067 YOW Yowie Grp ................... .072 +.5 5564 .07 .072 - - .18 - -1.61 -
.35 .21 .26 .245 WNR Wingara Ag ................. .255 +1 843 .255 .275 - - .13 - .89 28.7 .038 .006 .007 .007 YPB YPB Grp..................... .007 - 25640 .007 .008 - - - - -1.09 -
28.29 ▲ 14.50 28.29 27.22 WTC Wisetech Global............ 27.58 +6 8193 27.57 27.58 3.15 f 5.14 -.87 .11 16.20 170.2 .003 .001 - - YPBOA opt apr20................... .001 - - - .001 - - - - - -
.495 .175 .28 .26 WWG Wiseway Gp ................ .28 -.5 217 .28 .295 - - .19 - -1.15 - .11 .033 .042 .042 ZLD Zelda Therapeutics....... .042 - 4157 .041 .042 - - .01 - -.43 -
.215 .02 .15 .14 WZR Wisr.......................... .145 +.5 23086 .14 .145 - - .01 - -1.37 - 1.24 .485 .525 .515 ZEN Zenith Energy ............... .515 -1 1712 .51 .515 - - .48 - 3.73 13.8
.07 .012 - - WMC Wonhe Multimedia ......... .013 - - .014 .017 - - .48 - 4.92 .3 .18 .053 .096 .095 ZGL Zicom Grp................... .095 -.5 49 .095 .10 - - .29 - -1.74 -
34.84 27.03 32.27 32.045 WOW Woolworths Grp ............ 32.20 +15 41054 32.17 32.21 95.00 f 1.39 3.31 2.95 132.43 24.3 3.98 .795 3.19 3.03 Z1P ZIP Co ....................... 3.03 -11 19205 3.03 3.05 - - .05 - -4.90 -
1.085 .46 .482 .475 WPP WPP AuNZ.................. .48 - 4052 .475 .48 6.30 f - -.48 13.13 -2.00 - .02 .01 - - ZIP ZipTel ........................ .013 - - .012 .014 - - .01 - .02 65.0
2.18 1.10 2.15 2.13 XIP Xenith IP Grp............... 2.14 - 2508 2.14 2.15 7.75 f - .04 3.62 -16.83 - .22 .067 .11 .105 ZNO Zoono Grp .................. .11 +1 363 .11 .115 - - .03 - -1.18 -
Mining & Oil Markets

.20 .05 .12 .12 TDO 3D Oil........................ .12 -.5 100 .11 .12 - - - - -.44 - .17 .056 .07.066..... BEM BlackEarth Min .07 +.2 1608 .066 .07 - - - - -3.17 -
.005 .001 - - DDD 3D Res....................... .001 - - .001 .002 - - - - -.12 - .07 .007 .009 .008 BLK Blackham Res .............. .009 - 90999 .008 .009 - - - - -2.28 -
.003 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .004 .001 - - BLKOB opt oct20 ................... .001 - - .001 .002 - - - - - -
.036 .013 .018 .017 88E 88 Energy................... .017 -.1 134436 .017 .018 - - - - -.10 - .205 .063 .094 .09 BSX Blackstone.................. .092 +.2 7373 .092 .094 - - - - -3.10 -
.006 .002 - - ABL Abilene Oil & Gas.......... .003 - - .003 .004 - - - - -.37 - .053 .018 - - BLZ Blaze Intl .................... .024 - - .02 .024 - - - - -1.39 -
.002 .001 .001 .001 AJC Acacia Coal ................. .001 - 9500 - .001 - - - - -.02 - .067 .033 - - BGH Bligh Res .................... .065 - - .05 .07 - - - - -.12 -
.07 .031 .033 .033 ACB A-Cap Energy............... .033 +.2 729 .03 .033 - - - - -.29 - .002 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.02 -
.16 .028 ▼ .029 .028 AX8 Accelerate Res ............. .029 -.7 210 .03 .036 - - - - -1.19 - .11 .038 - - BLU Blue Energy ................. .045 - - .047 .041 - - - - -.49 -
.013 .006 - - ACS Accent Res.................. .006 - - - .013 - - - - -1.80 - 19.00 10.305 11.46 11.21 BSL BlueScope Steel ........... 11.33 +26 25552 11.32 11.33 14.00 22.75 8.73 1.24 318.48 3.6
.20 .067 - - AIV ActiveX ...................... .195 - - .026 .165 - - - - -.31 - .018 .005 .014 .014 BMG BMG Res.................... .014 - 1552 .013 .014 - - - - -.15 -
.012 .002 - - ADD Adavale Res ................ .009 - - .009 .01 - - - - -.66 - .008 .001 .001 .001 BMGOA opt jun19 ................... .001 - 15000 .001 .002 - - - - - -
.018 .009 .012 .012 ADY Admiralty Res............... .012 - 2566 .012 .013 - - - - -.07 - .21 .07 - - BOA Boadicea Res............... .17 - - .16 .17 - - - - -.93 -
1.12 .305 .94 .87 ADT Adriatic Metals.............. .87 -2 998 .875 .92 - - - - -1.01 - .08 .043 .047 .045 BOE Boss Res .................... .046 - 1870 .045 .046 - - - - -.08 -
.014 .004 .007 .006 ADX ADX Energy ................. .007 - 38985 .006 .007 - - - - -.21 - .215 .10 ▼ .11 .10 BOC Bougainville Copper ....... .10 -.5 153 .10 .12 - - .11 - -1.12 -
.39 .20 .215 .20 AML Aeon Metals ................ .21 +.5 2869 .205 .21 - - - - -.83 - .47 .058 .09 .087 B2Y Bounty Min.................. .087 -.2 621 .08 .087 - - - - - -
.286 .068 .078 .074 AIS Aeris Res .................... .078 +.4 583 .075 .08 - - .14 - 32.80 .2 .006 .003 .003 .003 BUY Bounty Oil & Gas ........... .003 - 4293 .003 .004 - - - - -.45 -
.24 .008 .235 .21 AFL AF Legal Grp................ .22 -2 6062 .215 .22 - - - - -.36 - .033 ▲ .013 .033 .031 BCB Bowen Coal................. .032 +.1 57984 .031 .032 - - - - -.27 -
.03 .011 .013 .013 AFR African Energy Res ......... .013 +.1 18 .012 .019 - - - - -.99 - .004 .001 - - BCBO opt oct19 ................... .004 - - .003 .005 - - - - - -
.40 .14 - - A1G African Gold................. .165 - - .165 .18 - - - - - - .47 .21 .315 .305 BRB Breaker Res................. .315 +1.5 1625 .31 .315 - - - - -9.85 -
1.00 .465 .48 .48 AMN Agrimin ...................... .48 -1 228 .48 .50 - - - - -1.15 - .35 .15 - - BRBCA ctg .......................... .35 - - .15 - - - - - - -
.24 .088 .11 .11 AGR Aguia Res ................... .11 +1 959 .11 .12 - - - - -1.64 - .097 .019 - - BCK Brockman Min .............. .04 - - .037 .053 - - - - .22 18.2
4.45 2.07 4.07 3.98 AQG Alacer Gold ................. 4.07 -2 965 4.07 4.08 - - - - 7.08 57.5 .11 .015 - - BPL Broken Hill Prospect ....... .021 - - .019 .023 - - .01 - -1.21 -
.039 .016 .027 .027 AUQ Alara Res .................... .027 - 200 .027 .028 - - - - -.14 - .06 .002 - - BPLO opt nov19 .................. .004 - - .003 .004 - - - - - -
.019 .011 .012 .011 ALY Alchemy Res................ .012 - 2021 .011 .013 - - - - -.13 - .02 .009 ▼ .011 .009 BRK Brookside Energy .......... .009 -.1 26185 .009 .01 - - - - -.13 -
.95 .025 - - AL8 Alderan Res................. .05 - - .046 .055 - - - - -6.05 - .004 .001 - - BRKOA opt dec20 .................. .002 - - .001 .002 - - - - - -
.22 .115 .13 .13 ARN Aldoro Res .................. .13 +.5 353 .13 .14 - - - - -.72 - .14 .065 .073 .073 BYH Bryah Res ................... .073 +.4 80 .061 .073 - - - - -1.38 -
.092 .026 .041 .041 AQI Alicanto Min................. .041 +.1 500 .041 .042 - - - - -2.80 - .025 .005 - - BYHO opt oct20 ................... .005 - - - .01 - - - - - -
.015 .002 - - AQIO opt jul19 .................... .002 - - - .001 - - - - - - .05 .013 - - BNR Bulletin Res ................. .015 - - .015 .018 - - - - -.95 -
.041 .009 .015 .013 AQX Alice Queen ................. .015 +.1 652 .013 .015 - - - - -.27 - .37 .195 .29 .285 BRU Buru Energy................. .29 - 2514 .285 .29 - - - - 6.89 4.2
.40 ▲ .18 .40 .365 ALK Alkane Res .................. .40 +2.5 64591 .39 .40 - - - - 4.55 8.8 .215 .098 - - BUX Buxton Res ................. .125 - - .12 .125 - - - - -2.38 -
.10 .038 - - AHQ Allegiance Coal............. .089 - - .087 .089 - - - - -.04 - .38 .195 .27 .265 BYE Byron Energy ............... .265 -.5 2579 .265 .27 - - - - 3.13 8.5
.33 .155 .175 .165 A40 Alliance Min ................. .17 - 5731 .165 .17 - - - - -6.35 - .02 .001 .001 .001 CAD Caeneus Min............... .001 - 4893 .001 .002 - - - - -.20 -
.148 .087 .099 .094 AGS Alliance Res................. .094 -.4 2792 .094 .097 - - - - -1.22 - .001 .001 - - CADO opt dec20 .................. - - - .001 - - - - - -
.014 .003 - - AGE Alligator Energy............. .003 - - .003 .004 - - - - -.75 - .039 .021 .028 .027 CAI Calidus Res ................. .027 -.1 13550 .026 .028 - - - - -.06 -
.004 .001 - - AGEO opt dec19 .................. .001 - - - .001 - - - - - - .067 .021 .022 .022 CE1 Calima Energy .............. .022 -.2 5000 .021 .024 - - - - -.36 -
.009 .002 .002 .002 AYR Alloy Res .................... .002 - 5550 .002 .003 - - - - -.08 - 33.65 24.50 27.535 26.96 CTX Caltex Aust.................. 27.12 -3 6708 27.12 27.15 118.00 f 1.82 10.82 4.35 214.90 12.6
.16 .082 - - A4N Alpha HPA................... .13 - - .125 .13 - - - - -.51 - .067 .009 - - CAE Cannindah Res ............. .012 - - .009 .016 - - - - -1.32 -
.056 .018 .02 .019 ARS ALT Res ..................... .02 +.1 2903 .018 .02 - - - - -1.77 - .35 .245 .29 .29 CBY Canterbury Res............. .29 +.5 19 .255 .29 - - - - - -
.008 .002 - - AZI Alta Zinc..................... .003 - - .003 .004 - - - - -.28 - .31 .082 .20 .19 CAY Canyon Res................. .20 +1 4451 .195 .20 - - - - -1.51 -
.215 .082 .105 .10 ATC Altech Chem ................ .10 -.5 14519 .10 .105 - - - - -1.67 - .039 .01 .011 .01 CFE Cape Lambert Res ......... .01 -.1 4105 .01 .011 -f - - - .11 9.1
.078 .028 .031 .03 AME Alto Metals .................. .03 - 1248 .03 .035 - - - - -.34 - .16 .11 .115 .11 CAA Capral ....................... .11 - 4396 .11 .115 1.00 f 1.34 .27 9.09 1.34 8.2
.38 .10 .11 .105 AJM Altura Min ................... .105 - 26428 .105 .11 - - - - -1.09 - .215 .135 - - CRS Caprice Res................. .135 - - .125 .16 - - - - -3.24 -
.038 .025 .029 .029 AJMOB opt feb22 ................... .029 -.2 577 .029 .03 - - - - - - .095 .053 - - CMM Capricorn Metals........... .085 - - .082 .084 - - - - -.48 -
3.20 2.12 2.43 2.39 AWC Alumina ..................... 2.43 +2 149376 2.42 2.43 31.30 f 1.00 .94 12.88 31.31 7.8 .072 .040 .057 .054 CVV Caravel Min ................. .054 +.4 895 .05 .054 - - - - -2.76 -
.008 .001 .002 .002 ANL Amani Gold ................. .002 - 8000 .002 .003 - - - - -.07 - .315 .105 .11 .105 CWX Carawine Res............... .11 - 872 .105 .11 - - - - -4.03 -
.32 .12 .205 .20 ABR American Pacific ........... .20 -.5 1320 .20 .205 - - - - -1.82 - .042 .022 - - CRB Carbine Res................. .042 - - - - - - - - -.26 -
.015 .005 .011 .011 ADN Andromeda Metals......... .011 +.1 68879 .01 .011 - - - - -.03 - .15 .11 - - CRM Carbon Min ................. .12 - - .095 .12 - - - - -1.69 -
.007 .002 .005 .005 ADNOB opt nov20 .................. .005 -.1 750 .005 .006 - - - - - - .50 .31 ▼ .33 .31 CDV Cardinal Res ................ .31 -.5 9664 .31 .32 - - - - -6.22 -
1.10 .699 - - ATM Aneka Tambang ............ 1.01 - - - 1.15 .50 8.98 - .50 4.49 22.5 .345 .17 - - CDVOA opt sep19 .................. .20 - - .15 .20 - - - - - -
.10 .054 .064 .061 AAR Anglo Aust Res ............. .061 -.3 2650 .06 .064 - - - - -.28 - .18 .068 .14 .13 CNB Carnaby Res................ .13 -1 1271 .13 .14 - - - - -2.23 -
4.36 1.98 4.24 4.16 AGG Anglogold Ashanti.......... 4.24 +6 62 4.23 4.25 1.49 .26 8.83 .35 .38 1115.8 .695 .13 .585 .55 CVN Carnarvon Pet .............. .555 +.5 59824 .555 .56 - - - - -.07 -
.041 .008 .009 .009 AWV Anova Metals ............... .009 +.1 5457 .009 .01 - - - - -2.46 - .012 .003 .004 .003 CAV Carnavale Res .............. .004 +.1 3400 .003 .004 - - - - -.11 -
.185 .037 .061 .054 ASN Anson Res .................. .054 - 36431 .054 .058 - - - - -1.27 - .11 .048 .061 .061 CAP Carpentaria Res ............ .061 -.4 440 .06 .065 - - - - -.68 -
.037 .012 .016 .015 AZY Antipa Min .................. .015 -.1 36243 .015 .016 - - - - -.15 - .11 .065 .097 .096 CZI Cassini Res ................. .096 - 2296 .095 .099 - - - - -.90 -
.255 .122 .175 .17 AOP Apollo Cons................. .175 -.5 439 .175 .18 - - - - 2.24 7.8 .05 .013 .02 .02 CMD Cassius Min................. .02 +.1 644 .02 .036 - - - - -.24 -
.255 .088 ▼ .088 .088 AON Apollo Min................... .088 -1.2 300 .087 .09 - - - - -2.59 - .021 .005 .006 .005 CDT Castle Min................... .006 - 1460 .005 .006 - - - - -.29 -
.115 .043 .10 .095 ARU Arafura Res ................. .10 +.1 24894 .10 .105 - - - - -1.00 - 2.40 1.09 1.99 1.95 CYL Catalyst Metals ............. 1.985 +3.5 91 1.95 1.99 - - - - -6.09 -
.35 .125 - - ARX ARC Explore ................ .20 - - .175 .20 - - - - -34.68 - .045 .017 .019 .019 CXU Cauldron Energy ........... .019 +.2 4 .018 .026 - - - - .09 21.1
.115 .063 .097 .096 AXE Archer Explore.............. .096 - 522 .093 .096 - - - - -1.24 - .058 .018 .028 .026 CAZ Cazaly Res .................. .028 - 4811 .025 .031 - - - - -.70 -
.94 .395 .415 .405 ARL Ardea Res ................... .405 -1.5 235 .405 .415 - - - - -4.31 - 1.00 .022 .07 .07 CNL Celamin Hldgs.............. .07 +.5 957 .06 .07 - - - - -.06 -
.015 .002 .003 .003 ADV Ardiden...................... .003 - 7665 .003 .004 - - - - -.25 - .04 .006 - - CNLO opt may20.................. .02 - - .017 .03 - - - - - -
.027 .008 ▼ .009 .008 ARD Argent Min .................. .008 -.1 35998 .008 .009 - - - - -.75 - .20 .014 .051 .045 CLA Celsius Res ................. .05 +.5 246333 .05 .051 - - - - -.41 -
.004 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .012 .005 .008 .007 CTM Centaurus Metals .......... .007 - 12950 .007 .008 - - - - -.19 -
.008 .001 - - ARDOA opt oct21 ................... .002 - - .002 .01 - - - - - - .007 .001 .001 .001 CTMOB opt aug19 .................. .001 - 10000 .001 .002 - - - - - -
.022 .009 - - AXT Argo Explore ................ .012 - - .012 .017 - - - - -3.49 - .003 .002 .003 .003 CTMOC opt may21.................. .003 +.1 69682 .003 .004 - - - - - -
.03 .003 .006 .006 ARE Argonaut Res ............... .006 -.1 2440 .006 .007 - - - - -.11 - .175 .10 .14 .132 CTP Central Pet .................. .135 -1 16600 .13 .14 - - - - -4.19 -
.339 .061 .081 .074 AGY Argosy Min .................. .077 +.3 18818 .077 .078 - - - - -.28 - .135 .10 .125 .125 CXM Centrex Metals ............. .125 - 1050 .125 .13 -f - - - -.21 -
.041 .025 - - AGYO opt mar22 .................. .032 - - .032 .036 - - - - - - .017 .003 - - CVS Cervantes Corp............. .004 - - - - - - - - .06 6.7
.075 .007 - - AHK Ark Mines ................... .007 - - .016 .02 - - - - -2.55 - .18 .11 .12 .115 CHN Chalice Gold Mines ........ .115 -.5 729 .115 .125 - - - - -5.30 -
.142 .067 .078 .076 AJQ Armour Energy.............. .077 +.1 794 .07 .078 - - - - -1.82 - 3.25 1.00 3.10 2.95 CIA Champion Iron.............. 2.99 +12 4630 2.99 3.00 - - - - -.87 -
.025 .009 - - AMD Arrow Min ................... .01 - - .01 .012 - - - - 1.23 .8 .065 .015 .027 .027 CML Chase Min................... .027 - 1500 .026 .027 - - - - -.55 -
.003 .001 - - AMDOA opt dec19 .................. .001 - - - .001 - - - - - - .07 .035 - - CHZ Chesser Res ................ .039 - - .035 .039 - - - - -.92 -
.23 .033 - - ARV Artemis Res ................. .038 - - .039 .039 - - - - -.90 - .04 .014 - - CMC China Magnesium.......... .02 - - .014 .02 - - .03 - -.96 -
.016 .003 .003 .003 AAJ Aruma Res .................. .003 -.1 20000 .003 .004 - - - - -.34 - 1.75 1.18 - - CII CI Res ....................... 1.35 - - 1.10 1.35 6.50 f 2.70 1.69 4.81 17.57 7.7
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - .011 .003 .004 .004 CTO Citigold Corp ............... .004 - 7243 .004 .005 - - - - -.13 -
.032 .016 .017 .016 AKM Aspire Min................... .016 - 2199 .016 .017 - - - - -.36 - .005 .001 - - CLY Clancy Explore ............. .001 - - - .001 - - - - -.08 -
.017 .002 - - AKMOA opt dec19 .................. .003 - - .002 .003 - - - - - - .007 .001 - - CLZ Classic Min.................. .001 - - - .001 - - - - -.18 -
.004 .002 - - ARO Astro Res.................... .002 - - .002 .003 - - - - -.12 - 1.089 .125 .145 .135 COB Cobalt Blue ................. .135 -1 5480 .135 .14 - - - - -2.30 -
.23 .175 - - ATR Astron Corp ................. .175 - - .18 .23 - - .19 - -4.45 - .89 .025 .035 .035 COBO opt may20.................. .035 +1 18 .025 .039 - - - - - -
.043 .006 - - AHN Athena Res.................. .024 - - .015 .022 - - - - -.09 - .026 .005 .009 .009 CHK Cohiba Min.................. .009 - 4405 .009 .01 - - - - -.23 -
.41 .071 .32 .315 ATU Atrum Coal.................. .32 - 4724 .32 .325 - - - - -1.47 - .01 .001 - - CHKO opt apr20................... .003 - - .002 .004 - - - - - -
.20 .01 - - ATUO opt mar21 .................. .14 - - .11 .18 - - - - - - .076 .031 .053 .053 CKA Cokal ........................ .053 - 2792 .053 .054 - - - - -1.23 -
.018 .008 - - ACP Audalia Res ................. .008 - - .005 .018 - - - - .09 8.9 .052 .026 .034 .033 CRL Comet Res .................. .034 +.1 480 .032 .034 - - - - -.94 -
.003 .001 - - AKN AuKing Min.................. .001 - - .001 .002 - - - - -.13 - .42 .275 .30 .28 COI Comet Ridge................ .28 -1 8402 .275 .285 - - - - -.44 -
.025 .008 .012 .011 AEE Aura Energy................. .012 - 30783 .011 .012 - - - - -.24 - .043 .011 ▼ .011 .011 CNJ Conico....................... .011 -.1 2000 .011 .013 - - - - -.12 -
.99 .48 .547 .52 AMI Aurelia Metals............... .53 - 78016 .525 .54 - - .24 - 14.50 3.7 .004 .003 - - CNJO opt jun21 ................... .003 - - .002 .04 - - - - - -
.08 .017 ▼ .018 .017 AUR Auris Min .................... .018 -.1 1400 .018 .019 - - - - -.33 - .029 .006 .013 .012 CZL Cons Zinc ................... .012 -.1 5949 .012 .013 - - - - -.18 -
.01 .003 - - AUROC opt nov20 .................. .003 - - .001 .003 - - - - - - .34 .21 - - CR1 Constellation Res .......... .23 - - .23 .235 - - - - -1.30 -
.195 .054 - - AOU Auroch Min.................. .06 - - .054 .07 - - - - -3.66 - .175 .081 .085 .085 CR1O opt jul21 .................... .085 - 67 .071 .09 - - - - - -
.027 .007 - - ARM Aurora Min .................. .013 - - .012 .014 - - - - -5.43 - .575 .347 .545 .535 COE Cooper Energy ............. .545 +1 24855 .545 .55 - - .26 - -.40 -
.026 .009 .01 .01 ANW Aus Tin Min ................. .01 -.1 14226 .01 .011 - - - - -.17 - 1.42 .675 .83 .825 C6C Copper Mountain .......... .825 -.5 169 .81 .825 - - - - -13.51 -
2.01 1.042 1.462 1.37 ASL Ausdrill ...................... 1.46 +9 29336 1.455 1.46 5.00 f 9.64 1.04 3.42 48.21 3.0 .22 .08 - - CSE Copper Strike............... .095 - - .068 .095 - - - - -.30 -
.031 .015 .015 .015 AUC Ausgold ..................... .015 - 2150 .015 .016 - - - - -.22 - .011 .005 .006 .006 COY Coppermoly ................ .006 - 2200 .006 .008 - - - - -.06 -
.172 .032 .10 .10 AMG Ausmex Min Gp ............ .10 - 3110 .10 .105 - - - - -.44 - .011 .002 .003 .003 CZN Corazon ..................... .003 -.1 51667 .003 .004 - - - - -.17 -
.012 .003 .004 .004 AOA Ausmon Res ................ .004 - 153 .003 .004 - - - - -.12 - .065 .037 .043 .041 CXO Core Lithium ................ .042 - 12629 .041 .042 - - - - -.30 -
1.095 .46 - - AQC Aust Pacific Coal ........... .565 - - .47 .55 - - - - -32.07 - 3.45 2.465 3.28 3.15 CRN Coronado Global Res ...... 3.17 -3 5051 3.17 3.20 - - - - - -
.035 .01 - - AQD AusQuest ................... .015 - - .013 .015 - - - - .03 50.0 .006 .001 .001 .001 CGM Cougar Metals.............. .001 - 5000 .001 .001 - - - - -.15 -
.16 .095 - - ABX Aust Bauxite ................ .115 - - .11 .115 - - - - -1.63 - .014 .006 - - CCJ County Intl .................. .006 - - .006 .007 - - .01 - -.05 -
.102 .018 .024 .021 AUZ Aust Mines .................. .022 -.4 203149 .022 .023 - - - - -.33 - .022 .007 - - CZR Coziron Res................. .011 - - .01 .014 - - - - -.12 -
.120 .051 .085 .075 APC Aust Potash................. .085 +1 14804 .084 .085 - - - - -1.20 - .122 .07 - - CXX Cradle Res .................. .084 - - .08 .085 - - - - -.35 -
.012 .005 - - APCOA opt oct19 ................... .005 - - .002 .004 - - - - - - .03 .011 .012 .012 CGN Crater Gold Min............. .012 - 107 .012 .015 - - - - -2.42 -
.02 .011 .016 .014 APCOB opt aug21 .................. .016 +.4 2302 .016 .02 - - - - - - .008 .003 .006 .006 CUX Crossland Metals........... .006 -.1 1981 .006 .007 - - - - -.04 -
.004 .002 - - AYM Aust United Min ............ .002 - - .001 .002 - - - - -.04 - .08 .052 .075 .07 CUE Cue Energy Res ............ .07 - 3794 .07 .072 - - .05 - 1.28 5.5
.07 .016 ▼ .017 .016 AVL Aust Vanadium ............. .016 -.1 62027 .016 .017 - - - - -.21 - .042 .009 .009 .009 CUL Cullen Res .................. .009 - 10114 .009 .011 - - - - -.90 -
.008 .003 .004 .004 AUL Austar Gold ................. .004 +.1 154569 .003 .004 - - - - -.07 - .14 .04 - - CY5 Cygnus Gold................ .05 - - .037 .047 - - - - -1.10 -
.002 .001 .001 .001 AULOD opt sep20 .................. .001 - 5000 .001 .002 - - - - - - 3.08 .375 .515 .425 DCN Dacian Gold................ .445 -4.5 73568 .44 .45 - - - - -2.20 -
.01 .002 .003 .003 AUH AustChina................... .003 +.1 5000 .002 .003 - - - - .28 1.1 .044 .023 - - DAU Dampier Gold............... .026 - - .025 .028 - - - - -1.52 -
.002 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.05 - .021 .003 - - DHR Dark Horse Res............. .004 - - .004 .005 - - - - -.23 -
.11 .057 .063 .063 AGD Austral Gold................. .063 +.3 490 .063 .092 - - .07 - -6.91 - .01 .004 .006 .006 DTM Dart Min ..................... .006 - 15504 .005 .006 - - - - -.06 -
.55 .19 .26 .25 ATS Australis Oil & Gas.......... .26 +1 13069 .25 .265 - - - - .01 2600.0 .013 .002 .002 .002 DTR Dateline Res ................ .002 - 98500 .002 .003 - - - - -.55 -
.008 .002 - - AUT Auteco Min.................. .005 - - .005 .006 - - - - -.21 - .145 .049 - - DAV Davenport Res.............. .058 - - .051 .056 - - - - -1.58 -
.035 .012 .016 .016 AEV Avenira ...................... .016 +.2 100 .014 .016 - - - - -1.07 - .05 .007 - - DAVO opt jul23 .................... .007 - - .007 .013 - - - - - -
.009 .002 .004 .004 AVW Avira Res .................... .004 - 31167 .004 .005 - - - - 1.47 .3 .225 .076 .092 .086 DEG De Grey Min................. .088 -.1 5618 .086 .088 - - - - .20 44.0
.155 .037 .073 .061 AVZ AVZ Min ..................... .061 -.4 510151 .061 .062 - - - - -.31 - .58 .30 .335 .32 DYL Deep Yellow................. .335 +1.5 676 .32 .335 - - - - -1.59 -
.13 .019 .045 .042 AVZO opt may20.................. .042 - 7002 .041 .042 - - - - - - .15 .062 - - DYLO opt jun22 ................... .069 - - .06 .069 - - - - - -
.155 .023 - - AVQ Axiom Min................... .025 - - - - - - - - -1.72 - .084 .036 .065 .06 DEV Devex Res .................. .06 -1 5096 .06 .063 - - - - -2.24 -
.034 .016 - - AZM Azumah Res ................ .019 - - .02 .019 - - - - -.80 - .841 .574 - - DGO DGO Gold ................... .60 - - .555 .59 - - - - -10.30 -
.24 .092 .096 .095 AZS Azure Min ................... .095 -.2 954 .095 .096 - - - - -7.82 - .165 .083 .11 .105 DGR DGR Global ................. .11 - 1291 .105 .115 -f - - - -.21 -
.077 .034 .044 .043 BMN Bannerman Res ........... .043 -.1 2432 .043 .044 - - - - -.28 - .029 .009 - - DRX Diatreme Res ............... .01 - - .009 .011 - - - - -.24 -
.095 .04 .058 .055 BDC Bardoc Gold ................ .055 -.3 14205 .055 .058 - - - - -.81 - .004 .001 - - DRXOB opt dec19 .................. .001 - - - .001 - - - - - -
.05 .018 ▼ .022 .018 BAR Barra Res ................... .02 -.2 19081 .02 .022 - - - - -.16 - .016 .006 .008 .008 DAF Discovery Africa ............ .008 +.2 840 .006 .008 - - - - -.45 -
.33 .21 .24 .235 BSE Base Res .................... .24 - 267 .24 .25 - - .24 - 4.21 5.7 .30 .125 - - DME Dome Gold Mines .......... .16 - - .165 .195 - - - - -.63 -
.032 .007 .009 .008 BSM Bass Metals................. .008 -.1 16687 .008 .009 - - - - -.19 - .225 .047 .06 .054 DOR Doriemus.................... .06 +1 2530 .05 .065 - - - - -6.15 -
.001 .001 - - BSMOC opt dec20 .................. .001 - - - .001 - - - - - - .022 .005 - - DMG Dragon Mtn Gold ........... .02 - - .02 .023 - - - - -.27 -
.005 .002 - - BAS Bass Oil ..................... .002 - - .002 .003 - - - - -.02 - .006 .002 .003 .003 DRE Drednought Res ............ .003 -.1 50000 .003 .004 - - - - -.10 -
.023 .016 .018 .017 BSR Bassari Res ................. .017 - 6594 .017 .018 - - - - -.09 - .275 .095 - - DKM Duketon Min ................ .13 - - .115 .13 - - - - -3.60 -
.007 .002 - - BSROB opt sep19 .................. .002 - - - .002 - - - - - - .30 .057 - - E2M E2 Metals................... .215 - - .18 .21 - - - - -2.19 -
.17 .105 .12 .12 BRL Bathurst Res................ .12 - 13221 .12 .125 - - .06 - 1.53 7.8 .43 .11 - - EM2 Eagle Mountain............. .13 - - .125 .16 - - - - -3.80 -
.036 .018 .019 .018 BAT Battery Min.................. .018 - 13920 .018 .019 - - - - -.76 - .007 .002 - - EER East Energy Res ............ .005 - - .003 .004 - - - - 3.13 .2
.012 .004 - - BATO opt jul23 .................... .005 - - .004 .005 - - - - - - .009 .003 .003 .003 EFE Eastern Iron ................. .003 -.1 163 .003 .004 - - - - -.13 -
.08 .035 - - BAU Bauxite Res ................. .047 - - .047 .048 - - - - -.55 - .273 .098 .16 .13 EAR Echo Res .................... .16 +2.5 24427 .155 .16 - - - - -2.14 -
.39 .115 - - BBX BBX Min..................... .25 - - .25 .27 - - - - -.27 - .006 .002 - - EPM Eclipse Metals .............. .002 - - .002 .003 - - - - -.05 -
.21 .125 .19 .185 BCI BCI Min...................... .185 +.5 3356 .185 .19 -f - .21 - 1.17 15.8 .13 .026 ▼ .029 .026 EDE Eden Innov .................. .027 - 47510 .027 .029 - - .01 - -.67 -
2.27 1.275 1.947 1.915 BPT Beach Energy............... 1.93 +2.5 69324 1.925 1.93 2.00 f 8.47 .93 1.04 16.95 11.4 .022 .007 .01 .01 EDEOB opt mar21 .................. .01 +.1 5855 .009 .012 - - - - - -
.026 .016 .021 .021 BCN Beacon Min ................. .021 +.1 2638 .02 .021 - - - - -.38 - .285 .18 .23 .23 EGA Egan Street Res ............ .23 -1 190 .235 .24 - - - - -4.54 -
.009 .003 - - BCNOB opt aug22 .................. .007 - - .006 .007 - - - - - - .098 .022 .047 .046 EHX EHR Res..................... .047 -.2 1500 .042 .047 - - - - -2.46 -
.685 .12 .605 .59 BGL Bellevue Gold............... .60 - 4547 .60 .61 - - - - -1.23 - .25 .15 - - E25 Element 25 .................. .185 - - .175 .185 - - - - -2.00 -
.875 .135 .38 .36 BKY Berkeley Energia ........... .375 +7.5 2655 .37 .375 - - - - 37.86 1.0 .009 .004 .005 .005 ELT Elementos................... .005 - 800 .005 .006 - - - - -.08 -
40.13 30.31 39.84 39.37 BHP BHP Grp..................... 39.75 +105 68041 39.74 39.75 166.62 f .88 15.29 4.19 146.14 27.2 .047 .022 .035 .029 EXR Elixir Energy................. .033 - 41550 .031 .033 - - - - -.63 -
.014 .004 .006 .006 BNL BIG Star Energy ............ .006 +.1 9648 .006 .007 - - - - 19.45 .0 .016 .01 .01 .01 EXROA opt dec20 .................. .01 -.1 20000 .009 .012 - - - - - -
.565 .13 .145 .14 BGS Birimian ..................... .14 - 4279 .135 .14 - - - - -1.75 - .05 .027 - - EMR Emerald Res ................ .04 - - .039 .04 - - - - -.34 -
1.27 .76 .97 .97 BIS Bisalloy Steel ............... .97 +2.5 22 .915 .97 4.00 f 2.70 .64 4.12 10.80 9.0 .091 .066 .079 .077 ERM Emmerson Res ............. .079 +.1 2615 .078 .079 - - - - -.27 -
.315 .12 .245 .23 BC8 Black Cat Syndicate ....... .245 - 462 .23 .26 - - - - -1.00 - .004 .002 - - EMP Emperor Energy ............ .003 - - .002 .003 - - - - -.11 -
.24 .055 - - BDG Black Dragon Gold ......... .065 - - .062 .08 - - - - - - .002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - -
.115 .03 .098 .094 BKT Black Rock Min............. .097 +.4 3089 .097 .098 - - - - -.55 - .185 .17 .185 .185 EEGDA Empire Energy .............. .185 - 410 .185 .19 - - - - -14.90 -
6
Tables
MINING & OIL cont’d

.017 .005 .008 .008 ERL Empire Res.................. .008 - 6000 .007 .008 - - - - .37 2.2 .008 .001 .001.001..... LRS Latin Res .001 - 40271 .001 .002 - - - - -.20 -
.09 .036 - - EMU Emu NL...................... .042 - - .045 .048 - - - - -2.66 - .002 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.08 .035 - - EMUCA ctg .......................... .047 - - - .047 - - - - - - .039 .014 .014 .014 LCD Latitude Consate ........... .014 - 902 .014 .015 - - - - -1.03 -
.115 .04 - - ENR Encounter Res.............. .063 - - .062 .064 - - - - -5.20 - .011 .006 - - LMG Latrobe Magnesium........ .007 - - .007 .008 - - - - -.12 -
.019 .008 .009 .009 ENX Enegex ...................... .009 - 497 .009 .01 - - - - -.11 - .22 .145 .215 .20 LEX Lefroy Explore .............. .215 +1.5 5813 .21 .22 - - - - -2.09 -
.20 .10 .16 .16 EME Energy Metals .............. .16 +1 100 .15 .16 - - - - -.26 - .006 .002 .002 .002 LCY Legacy Iron Ore............. .002 - 48 .002 .003 - - - - -.06 -
.49 .195 .215 .205 ERA Energy Res.................. .215 +1.5 1641 .21 .215 - - -.50 - -84.07 - .066 .023 .026 .025 LEG Legend Min ................. .026 -.2 5164 .025 .027 - - - - -.06 -
.019 .006 .007 .007 ETE Entek Energy................ .007 - 21342 .006 .007 - - - - -3.65 - .43 .089 .26 .255 LCK Leigh Creek Energy ........ .255 -.5 4814 .255 .26 - - - - -1.83 -
.026 .007 - - ENT Enterprise Metals........... .007 - - .007 .008 - - - - -.16 - .042 .015 .028 .027 LPD Lepidico..................... .027 - 54527 .026 .027 - - - - -.14 -
.031 .004 - - E2E Eon NRG .................... .005 - - .005 .006 - - .01 - -.51 - .024 .004 - - LPDOA opt sep20 .................. .009 - - .008 .009 - - - - - -
.008 .001 - - E2EO opt nov19 .................. .001 - - - .001 - - - - - - .012 .008 .011 .01 LPDOB opt jun22 ................... .01 -.1 3775 .01 .011 - - - - - -
.002 .001 - - E2EOA opt feb21 ................... .001 - - .001 .002 - - - - - - .026 .005 .006 .006 LML Lincoln Min.................. .006 - 903 .006 .007 - - - - -.16 -
.35 .265 .275 .275 EQX Equatorial Res .............. .275 -.5 148 .275 .28 - - - - .20 137.5 .028 .009 .011 .011 LIN Lindian Res ................. .011 - 250 .011 .012 - - - - -.30 -
.033 .005 .008 .006 EQE Equus Min................... .008 +.2 18000 .007 .008 - - - - -.11 - .042 .028 - - LIO Lion Energy ................. .035 - - .028 .03 - - - - -.77 -
.033 .009 - - ESR Estrella Res ................. .011 - - .011 .013 - - - - -.56 - .79 .37 - - LLO Lion One Metals ............ .78 - - .755 .81 - - - - -2.07 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .002 .003 - - - - - - .125 .019 .105 .10 LTR Liontown Res ............... .10 - 74458 .10 .105 - - - - -.83 -
.33 .16 .20 .20 EMN Euro Manganese ........... .20 -2 454 .19 .20 - - - - -2.77 - .14 .064 ▼ .069 .064 LIT Lithium Aust ................ .064 -.3 23091 .064 .065 - - - - -2.89 -
.072 .018 .021 .02 EUC European Cobalt ........... .02 - 2299 .02 .021 - - - - -.84 - .02 .006 .006 .006 LITCE ctg .......................... .006 - 3000 .001 .01 - - - - - -
.23 .082 .093 .092 EUR European Lithium .......... .092 -.1 129 .091 .092 - - - - -.52 - .155 .046 .062 .062 LI3 Lithium Cons................ .062 -.1 86 .06 .068 - - - - -6.12 -
.46 .265 .36 .36 EMH European Metals Hldg ..... .36 -1.5 1132 .345 .36 - - - - -3.54 - .345 .19 .305 .285 LPI Lithium Pwr Int.............. .285 +.5 11806 .285 .30 - - - - -5.73 -
4.18 2.605 4.01 3.88 EVN Evolution Min ............... 3.98 +13 62569 3.97 3.98 7.50 f 1.83 1.38 1.88 13.69 29.1 .065 .001 - - LPIOA opt jul19 .................... .001 - - .001 .005 - - - - - -
.10 .039 .07 .069 ERX Exore Res ................... .07 -.4 3561 .07 .072 - - - - -.53 - .031 .006 .008 .008 LSR Lodestar Min................ .008 - 4118 .007 .008 - - - - -.41 -
.14 .053 .058 .056 FAR FAR.......................... .058 +.2 38607 .057 .058 - - - - -.24 - .013 .001 - - LSROA opt oct19 ................... .001 - - - .001 - - - - - -
.029 .011 - - FEL Fe Ltd........................ .017 - - .017 .02 - - - - -.40 - .29 .145 .18 .17 LOM Lucapa Diamond ........... .18 - 4403 .17 .18 - - - - -2.31 -
.13 .009 .125 .115 FEX Fenix Res.................... .115 -.5 20794 .115 .12 - - - - -2.16 - .17 .05 - - LRM Lustrum Min ................ .063 - - .058 .065 - - - - 5.00 1.3
.265 .15 - - FTZ Fertoz........................ .155 - - .15 .17 - - - - -1.48 - 3.16 1.48 2.845 2.72 LYC Lynas ........................ 2.84 +6 65410 2.83 2.84 - - .53 - 1.22 232.8
.022 .012 .013 .013 FIN FIN Res...................... .013 - 2535 .01 .013 - - - - -.25 - 1.46 .79 1.015 .99 MLD MACA ....................... .995 -1 1647 .995 1.01 5.50 f 1.34 1.20 5.53 7.35 13.5
.004 .003 - - FINOA opt dec21 .................. .003 - - .002 .003 - - - - - - .282 .155 .20 .17 MAH Macmahon.................. .195 +2.5 27867 .195 .20 - - .20 - 2.31 8.4
.06 .015 .015 .015 FAU First Au ...................... .015 - 2155 .015 .016 - - - - -2.21 - .098 .057 - - MRP MacPhersons Res.......... .061 - - - - - - - - -1.07 -
.01 .002 - - FAUO opt dec20 .................. .004 - - .003 .004 - - - - - - .080 .018 .02 .018 MAG Magmatic Resrce .......... .02 - 3896 .018 .045 - - - - -2.48 -
.615 .145 .16 .15 FCC First Cobalt ................. .155 - 3590 .155 .16 - - - - -9.63 - .008 .001 - - MAGO opt may20.................. .001 - - .001 .002 - - - - - -
.30 .115 .275 .26 FGR First Graphene.............. .265 -.5 10375 .265 .27 - - - - -1.49 - .007 .001 - - MAGOA opt aug21 .................. .002 - - .001 .002 - - - - - -
.13 .038 .095 .095 FGROC opt aug21 .................. .095 - 36 .10 .115 - - - - - - .395 .12 - - MAU Magnetic Res ............... .38 - - .35 .38 - - - - -1.82 -
.26 .15 - - FZR Fitzroy River................. .185 - - .185 .20 - - - - -.81 - .13 .02 - - MAUCA ctg .......................... .13 - - .13 .15 - - - - - -
.09 .025 .048 .042 FMS Flinders Mines .............. .048 +.6 24094 .044 .048 - - - - -.13 - .013 .003 .006 .005 MGT Magnetite Mines ........... .006 +.1 15568 .005 .007 - - - - -.32 -
.335 .15 .25 .25 FML Focus Min................... .25 - 77 .25 .255 - - - - -2.30 - .002 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.065 .007 .011 .011 4CE Force Com .................. .011 +.1 6777 .01 .011 - - - - -2.16 - .40 .185 ▼ .195 .185 MNS Magnis Energy Tech........ .185 -1 3051 .185 .195 - - - - -.29 -
8.72 3.281 8.61 8.36 FMG Fortescue Metals Grp...... 8.61 +51 194448 8.60 8.61 31.00 f 1.28 4.59 3.60 39.54 21.8 .095 .04 .081 .081 MGU Magnum Min & Exp ........ .081 - 1383 .073 .081 - - - - -.48 -
.022 .014 - - FRN Fraser Range Metals ....... .016 - - .013 .016 - - - - -.16 - .035 .019 .029 .025 MGL Magontec ................... .025 -.4 5033 .023 .032 - - .03 - .07 35.7
.30 .031 .038 .034 FDM Freedom Oil Gas ........... .034 -.3 6027 .034 .035 - - .09 - -.13 - .225 .083 - - MKG Mako Gold .................. .087 - - .084 .087 - - - - -1.29 -
.059 .011 .015 .015 FHS Freehill Min.................. .015 - 11504 .014 .016 - - - - -.86 - .045 .008 - - MKGO opt apr21................... .008 - - .008 .02 - - - - - -
.019 .005 .012 .01 FPL Fremont Pet................. .011 - 57578 .01 .011 - - - - .65 1.7 .005 .001 - - MAR Malachite Res .............. .001 - - - .001 - - - - -.42 -
.002 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .006 .002 - - MSR Manas Res .................. .003 - - .002 .003 - - - - - -
.005 .001 - - FPLOB opt mar20 .................. .003 - - .002 .003 - - - - - - .036 .003 .004 .004 MHC Manhattan Corp ............ .004 +.1 3750 .004 .005 - - - - -2.50 -
.017 .007 .011 .011 FNT Frontier Res................. .011 -.1 2286 .01 .012 - - - - -.21 - .145 .072 - - MEY Marenica Energy ........... .09 - - .09 .10 - - - - -2.20 -
.14 .05 .061 .06 FYI FYI Res ...................... .061 +.1 1607 .06 .061 - - - - -1.09 - .014 .003 .003 .003 MZN Marindi Metals.............. .003 - 2000 .002 .003 - - - - -.25 -
.68 .165 .225 .22 GLN Galan Lithium.............. .22 +1.5 286 .205 .215 - - - - -1.14 - .02 .013 .015 .014 MEU Marmota .................... .015 -.1 600 .014 .015 - - - - -.05 -
3.37 1.445 1.51 1.46 GXY Galaxy Res.................. 1.47 -1 48069 1.47 1.475 - - 1.11 - 52.24 2.8 .375 .037 - - MQR Marquee Res ............... .042 - - .044 .065 - - - - -12.48 -
.43 .135 .39 .38 G1A Galena Min.................. .385 -.5 2491 .375 .39 - - - - -.72 - .205 .013 - - MQRO opt sep20 .................. .013 - - - .01 - - - - - -
.83 .165 .705 .675 GLL Galilee Energy .............. .70 -1.5 1524 .70 .71 - - - - -6.10 - 1.605 .76 .86 .83 MYE Mastermyne Grp ........... .83 -3 2352 .83 .85 -f - .01 - 6.50 12.8
.375 .10 .16 .15 GAL Galileo Min .................. .15 -2 255 .135 .15 - - - - -.53 - .355 .15 .24 .22 MZZ Matador Min ................ .24 - 697 .23 .24 - - - - -8.63 -
.006 .002 - - GGX Gas2Grid.................... .003 - - .002 .003 - - - - -.10 - .15 .03 .035 .035 MZZO opt aug20 .................. .035 - 67 .031 .055 - - - - - -
.517 .036 - - GCY Gascoyne Res .............. .039 - - - - - - - - -9.34 - .525 .265 .285 .28 MCE Matrix C & E................. .28 - 129 .28 .295 -f - .91 - -15.00 -
.029 .011 .011 .011 GML Gateway Min................ .011 - 7287 .011 .012 - - - - -.08 - .18 .105 - - MAT Matsa Res................... .125 - - .12 .14 - - - - -1.63 -
.008 .002 - - GBZ GBM Res.................... .004 - - .004 .005 - - - - -.66 - .115 .055 .068 .064 MXR Maximus Res ............... .065 +.1 1849 .065 .07 - - - - -5.48 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - - - - - - - - - .79 .45 .55 .55 MRL Mayur Res .................. .55 - 10 .51 .60 - - - - -2.81 -
.057 .02 .026 .025 GMD Genesis Min................. .026 +.1 23264 .025 .026 - - - - -.86 - 1.27 .30 - - MCM MC Min ...................... .695 - - .695 .75 - - - - -.43 -
.009 .004 - - GES Genesis Res ................ .005 - - .005 .006 - - - - -.22 - .016 .004 .006 .005 MMR MEC Res .................... .005 -.1 2720 .005 .006 - - .03 - -3.94 -
.035 .01 .012 .011 GPR Geopacific Res ............. .011 -.1 8117 .011 .013 - - - - -2.74 - .64 .30 .47 .455 MML Medusa Min................. .47 +1.5 1179 .455 .47 - - .63 - -39.05 -
.09 .032 - - GIB Gibb River Diamonds ...... .032 - - .032 .044 - - - - -.12 - .028 .01 - - MAY Melbana Energy ............ .011 - - .011 .012 - - - - -.38 -
.028 .012 .027 .027 GBG Gindalbie Metals ........... .027 -.1 15390 .027 .028 - - - - -.12 - .02 .006 .008 .008 MBK Metal Bank.................. .008 +.1 2183 .008 .009 - - - - -.06 -
.007 .001 - - GLA Gladiator Res ............... .001 - - - .001 - - - - -.05 - .028 .007 - - MCT Metalicity.................... .008 - - .008 .009 - - - - -.71 -
.265 .13 .195 .19 GEV Global Energy Vent......... .195 +.5 1042 .19 .20 - - .01 - -1.76 - .045 .013 ▼ .016 .013 MLM Metallica Min ............... .016 +.2 7167 .015 .016 - - - - -1.32 -
.062 .018 - - GBP Global Pet................... .021 - - .021 .03 - - - - -1.33 - .006 .001 .001 .001 MLS Metals Aust ................. .001 -.1 12650 .001 .002 - - - - -.03 -
.009 .001 .002 .001 GLV Global Vanadium ........... .001 - 139750 .001 .002 - - - - -.33 - .004 .001 - - MLSO opt dec19 .................. .001 - - - .001 - - - - - -
.018 .012 - - GBE Globe Metals & Min ........ .017 - - .015 .019 - - - - -.32 - .002 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.169 .05 .061 .06 GME GME Res .................... .06 +.5 352 .055 .064 - - - - -.13 - .89 .205 .245 .24 MLX Metals X ..................... .24 +.5 8280 .24 .245 - - .26 - -6.65 -
.125 .041 .046 .043 GMN Gold Mountain.............. .046 +.2 1080 .046 .048 - - - - -.25 - .028 .003 .006 .006 MSE Metalsearch................. .006 - 6668 .005 .006 - - - - -.38 -
1.15 .59 .975 .94 GOR Gold Road Res ............. .955 -1 37185 .955 .96 - - - - -2.72 - .14 .014 .017 .015 MTC MetalsTech.................. .015 -.2 2287 .015 .016 - - - - -1.68 -
.10 .017 - - GCR Golden Cross ............... .026 - - .019 .02 - - - - -.98 - .036 .007 .023 .022 MEI Meteoric Res ............... .022 -.1 12778 .022 .023 - - - - -.27 -
.055 .023 - - GED Golden Deeps .............. .026 - - .025 .026 - - - - -.45 - .075 .042 .042 .042 MEL Metgasco ................... .042 - 550 .042 .049 - - - - -2.13 -
.57 .05 - - G88 Golden Mile Res............ .051 - - .051 .058 - - - - -1.75 - .012 .001 .002 .002 MNC Metminco ................... .002 - 10000 .002 .003 - - - - -1.12 -
.037 .011 .012 .011 GMR Golden Rim Res ............ .011 -.1 17911 .011 .012 - - - - -2.43 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .06 .08 .075 GSM Golden State Min........... .08 +.9 325 .08 .085 - - - - -7.68 - .24 .12 .13 .12 MMI Metro Min ................... .12 -1 8449 .12 .13 - - - - -.42 -
1.44 .81 .85 .85 GNG GR Engineering............. .85 - 213 .85 .87 9.00 f .50 .30 10.59 4.48 19.0 .017 .003 .005 .005 MDI Middle Island Res .......... .005 -.1 675 .005 .006 - - - - -.26 -
.004 .002 - - GGE Grand Gulf Energy.......... .003 - - .002 .003 - - - - -.01 - .247 .057 .07 .063 MOY Millennium Min ............. .063 -.3 38136 .062 .065 - - .08 - -1.19 -
.35 .16 .275 .265 GRR Grange Res ................. .275 +1.5 35439 .27 .275 2.00 f 4.89 .40 7.27 9.79 2.8 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.25 -
.315 .165 .27 .255 GPX Graphex Min ................ .26 +1 606 .25 .265 - - - - -9.00 - .52 .315 .43 .42 MCR Mincor Res.................. .43 +1.5 4592 .425 .435 -f - - - -2.90 -
.065 .025 - - GSN Great Southern ............. .033 - - .025 .033 - - - - -.44 - .018 .002 ▼ .002 .002 MDX Mindax ...................... .002 -.1 1300 .002 .004 - - - - -.09 -
.011 .003 .006 .005 GTE Great Western Expl......... .005 +.1 23500 .005 .006 - - - - -.08 - .29 .145 .18 .18 MRC Mineral Commodities ...... .18 - 18663 .18 .19 1.30 p 2.29 .14 7.22 2.98 6.0
.57 .055 ▼ .057 .055 GBR Great Boulder Res.......... .055 -.3 1965 .047 .055 - - - - -2.01 - 18.12 12.39 14.89 14.53 MIN Mineral Resources ......... 14.86 +56 23023 14.85 14.86 53.00 f 1.23 6.18 3.57 65.20 22.8
.145 .049 .13 .12 GGG Greenland Min.............. .125 -.5 11800 .12 .125 - - - - -.25 - .07 .038 .04 .04 MEP Minotaur Explore ........... .04 - 3236 .04 .041 - - - - -1.14 -
.008 .001 .001 .001 GPP Greenpower Energy........ .001 - 13700 .001 .002 - - - - -.39 - .054 .01 .011 .011 MRR Minrex Res .................. .011 - 500 .011 .013 - - - - -1.93 -
.003 .001 - - GPPO opt oct19 ................... .001 - - - .001 - - - - - - .072 .036 .064 .063 MSV Mitchell Services ........... .063 +.2 6256 .062 .064 -f - .02 - .62 10.2
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .001 - - - - - - .016 .004 .005 .005 MTH Mithril Res................... .005 - 70 .005 .006 - - - - -.80 -
.037 .013 - - GRV Greenvale Energy .......... .026 - - .002 .027 - - - - -.46 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.89 - - - - - 1.21 413.2
.03 .01 - - GTR GTI Res...................... .012 - - .012 .024 - - - - .12 10.0 .522 .207 .325 .31 MOD MOD Res.................... .315 +1.5 14873 .315 .32 - - - - -4.06 -
.023 .004 .006 .006 GMC Gulf Manganese............ .006 - 75335 .006 .007 - - - - -.37 - .18 .048 ▼ .052 .048 MOH Moho Res ................... .05 -.2 2169 .048 .053 - - - - -2.81 -
.036 .021 - - GUL Gullewa...................... .032 - - .025 .033 - - - - .96 3.3 .02 .007 .008 .008 MOHO opt jul23 .................... .008 -.2 33 .008 .019 - - - - - -
.19 .085 - - GWR GWR Grp.................... .14 - - .155 .155 - - - - -1.72 - .24 .20 .23 .21 MRZ Mont Royal Res............. .22 -1 232 .21 .22 - - - - - -
.05 .016 .026 .026 HMX Hammer Metals ........... .026 +.1 1066 .025 .027 - - - - -.53 - .013 .004 .006 .005 MRV Moreton Res ................ .006 +.1 19663 .004 .006 - - - - -.79 -
.013 .004 .007 .007 HMXOD opt sep20 .................. .007 - 9000 .006 .007 - - - - - - .009 .003 - - MTB Mount Burgess Min ........ .003 - - .002 .003 - - - - -.08 -
.033 .014 .015 .014 HHM Hampton Hill Min ........... .014 - 3070 .012 .014 - - - - -.19 - 1.305 .41 1.115 1.08 MGX Mount Gibson Iron ......... 1.09 +2 26631 1.085 1.09 3.00 f 1.94 .46 2.75 5.83 18.7
.02 .008 .012 .012 HNR Hannans .................... .012 - 2520 .011 .012 - - - - -.10 - .004 .001 .001 .001 MRD Mount Ridley Mines ........ .001 - 2000 .001 .002 - - - - -.09 -
.258 .119 .17 .16 HAS Hastings Tech Met ......... .165 -.5 2517 .16 .165 - - - - -.55 - .001 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.047 .027 .04 .04 HASO opt apr22................... .04 - 891 .03 .045 - - - - - - .01 .004 - - MRQ MRG Metals ................ .005 - - .004 .006 - - - - -.42 -
.27 .13 ▼ .135 .13 HAV Havilah Res ................. .135 - 972 .135 .14 - - - - -.93 - .002 .001 - - MRQOA opt aug20 .................. .001 - - - .001 - - - - - -
.07 .001 - - HAVOC opt nov19 .................. .001 - - .001 .02 - - - - - - .006 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.04 .011 .022 .02 HWK Hawkstone Min............. .02 -.3 52186 .02 .021 - - - - -2.48 - .115 .05 .052 .051 MGV Musgrave Min .............. .051 -.1 6212 .05 .051 - - - - -.23 -
.076 .039 .054 .053 HAW Hawthorn Res .............. .054 - 49 .054 .059 - - .04 - -.99 - .09 .049 .062 .061 MYL Myanmar Metals ........... .061 -.1 17600 .061 .062 - - - - -1.37 -
.20 .045 .185 .175 HE8 Helios Energy ............... .18 - 5402 .175 .18 - - - - -.14 - .062 .026 .032 .031 MYLO opt dec19 .................. .031 -.1 2300 .031 .032 - - - - - -
.17 .03 - - HE8OA opt dec21 .................. .165 - - .15 .17 - - - - - - .17 .03 .047 .042 NAG Nagambie Res............. .047 +.9 1216 .041 .047 - - - - -.37 -
.04 .017 .021 .02 HLX Helix Res .................... .021 - 1600 .019 .021 - - - - -.07 - .11 .045 .072 .069 NML Navarre Min ................. .07 +.2 4558 .07 .072 - - - - -.33 -
.685 .505 .60 .565 HRR Heron Res................... .565 -1 1442 .565 .575 - - - - -14.40 - .21 .045 .061 .06 NES Nelson Res.................. .06 -.5 350 .05 .07 - - - - -3.14 -
.22 .10 .11 .105 HXG Hexagon Res ............... .105 -1 1600 .105 .12 - - - - -.93 - .035 .01 - - NESO opt sep19 .................. .03 - - - .01 - - - - - -
.051 .004 .004 .004 HGM High Grade Metals ......... .004 - 250 .004 .005 - - - - -1.95 - .323 .184 .225 .215 NMT Neometals .................. .215 - 734 .215 .22 -p - - - 3.11 6.9
.099 .07 .099 .093 HGO Hillgrove Res................ .093 -.4 18557 .093 .094 1.50 f 3.40 .08 16.13 5.10 1.8 .555 .17 - - NMS Neptune Marine ............ .20 - - .17 .22 -f - .42 - -5.10 -
.028 .009 .01 .01 HIP Hipo Res .................... .01 - 399 .01 .013 - - - - - - .009 .004 .004 .004 NAE New Age Exploration....... .004 - 47115 .004 .005 - - - - -.14 -
.013 .002 .002 .002 HIPOA opt jun20 ................... .002 - 158 .002 .004 - - - - - - 1.392 .57 .68 .65 NCZ NEW Century Res .......... .675 +2.5 8097 .67 .68 - - - - -7.42 -
.22 .12 - - HRN Horizon Gold................ .14 - - .14 .17 - - - - -19.30 - .22 .009 - - NXE NEW Energy Min ........... .022 - - .021 .023 - - - - -38.06 -
.165 .096 .11 .105 HZN Horizon Oil .................. .105 - 5273 .105 .11 - - .14 - 2.85 3.7 .014 .005 - - NXEOA opt jan20 ................... .01 - - - .002 - - - - - -
.022 .007 - - HOR Horseshoe Metals.......... .008 - - .008 .01 - - - - -.33 - .005 .001 - - NXEOB opt nov20 .................. .002 - - - .002 - - - - - -
.039 .009 .031 .03 HCH Hot Chili ..................... .03 -.1 32250 .03 .031 - - - - -.18 - 4.50 2.53 2.71 2.57 NHC New Hope Corp ............ 2.70 +14 27081 2.69 2.70 16.00 f 1.16 2.24 5.93 18.50 14.6
.252 .001 .015 .015 HCO Hylea Metals ................ .015 -.2 150 .013 .015 - - - - -2.24 - .007 .002 - - NSE New Standard Energy...... .004 - - .004 .005 - - - - -.06 -
.025 .015 ▼ .016 .015 ICN Icon Energy ................ .015 -.2 5711 .015 .018 - - - - -.61 - .017 .006 - - NTL New Talisman Gold......... .006 - - .006 .007 - - .01 - -.06 -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .005 .005 - - NTLOB opt sep22 .................. .005 - - .001 .006 - - - - - -
11.99 7.02 10.35 10.11 ILU Iluka Res .................... 10.20 +12 32501 10.19 10.21 29.00 f 2.49 2.10 2.84 72.20 14.1 .077 .010 .013 .012 NWC New World Cobalt.......... .012 - 6429 .011 .013 - - - - 1.59 .8
.245 .10 .24 .23 IMA Image Res................... .24 - 8194 .235 .245 - - - - .85 28.2 29.01 ▲ 18.575 29.01 28.33 NCM Newcrest Min ............... 28.94 +55 26419 28.93 28.94 25.52 f 2.47 13.60 .88 62.95 46.0
1.36 .91 1.025 .99 IMD Imdex........................ 1.025 +2.5 1178 1.015 1.025 .80 f 8.11 .38 .78 6.49 15.8 .23 .105 .22 .22 NWF Newfield Res................ .22 +.5 1 .22 .225 - - - - -9.69 -
.015 .004 .005 .005 IPT Impact Min .................. .005 - 10733 .005 .006 - - - - -.10 - .025 .005 - - NME Nex Metals Explore ........ .015 - - .015 .02 - - - - -1.20 -
.003 .001 - - IPTOA opt jun20 ................... .001 - - - .001 - - - - - - .09 .042 - - NXM Nexus Min................... .042 - - .032 .047 - - - - -1.98 -
.006 .003 .004 .004 ICG Inca Min ..................... .004 - 138316 .003 .004 - - - - -.06 - .465 .22 .41 .39 NIC Nickel Mines ................ .395 -1.5 36395 .39 .40 - - .21 - -.23 -
.002 .001 - - ICGO opt aug20 .................. .001 - - .001 .002 - - - - - - .265 .032 .041 .04 N27 Northern Cobalt ............ .041 -.1 2052 .04 .041 - - - - -2.93 -
.105 .033 .035 .035 INK Indago Energy .............. .035 -.4 710 .035 .039 - - - - -2.09 - .094 .003 - - N27O opt sep19 .................. .004 - - - .008 - - - - - -
5.265 3.56 4.56 4.44 IGO Independence Grp ......... 4.53 +10 18255 4.52 4.54 4.00 f 2.15 3.02 .88 8.59 52.7 .10 .04 .073 .054 NTU Northern Minerals .......... .071 -.8 75624 .07 .071 - - - - -2.32 -
.066 .03 .03 .03 IDA Indiana Res ................. .03 - 63 .028 .03 - - - - -2.60 - 10.28 6.245 9.84 9.59 NST Northern Star ............... 9.79 +25 26328 9.79 9.80 11.00 f 2.91 1.61 1.12 32.00 30.6
.105 .055 .073 .072 INF Infinity Lithium .............. .073 +.1 648 .07 .08 - - - - -2.62 - .004 .002 .002 .002 NWE Norwest Energy ............ .002 - 250 .002 .003 - - - - -.03 -
.19 .10 .11 .11 IRC Intermin Res ................ .11 -.5 1224 .105 .11 - - - - .48 22.9 .25 .15 .22 .22 NWM Norwest Min ................ .22 +1 45 .21 .22 - - - - -5.97 -
.036 .007 - - IEC Intra Energy ................. .013 - - .013 .015 - - - - .45 2.9 .035 .013 .024 .019 NVA Nova Min .................... .02 +.2 82153 .02 .021 - - - - -.14 -
.38 .189 .33 .33 IAU Intrepid Mines .............. .33 +.5 40 .325 .35 - - - - -18.00 - .016 .003 .007 .006 NVAO opt aug20 .................. .007 +.1 24000 .006 .007 - - - - - -
.018 .007 - - IVR Investigator Res ............ .009 - - .009 .01 - - - - -.41 - .745 .36 .42 .41 NVX Novonix ..................... .41 -1 1212 .41 .415 - - - - -8.75 -
.005 .002 - - IVROA opt dec20 .................. .003 - - .002 .003 - - - - - - .049 .029 .035 .035 NTM NTM Gold ................... .035 - 200 .035 .036 - - - - -.08 -
.073 .032 .046 .042 IVZ Invictus Energy ............. .043 - 21351 .043 .044 - - - - -.64 - .033 .008 .024 .023 NCR NuCoal Res ................. .023 -.1 5403 .022 .027 - - - - -.22 -
.43 .14 .155 .145 INR ioneer........................ .15 +.5 36401 .15 .155 - - - - .08 187.5 .042 .01 - - NGY NuEnergy Gas .............. .015 - - .015 .018 - - - - -.13 -
.105 .016 .036 .036 IPB IPB Pet ...................... .036 +.1 204 .035 .04 - - - - -.29 - .255 .14 .185 .185 NUS Nusantara Res.............. .185 -1.5 1639 .18 .185 - - - - -2.98 -
.110 .048 .058 .057 IRD Iron Road.................... .058 +.1 100 .052 .058 - - - - -.31 - .036 .003 - - NUSOA opt jul20 .................... .004 - - .004 .025 - - - - - -
.056 .021 .022 .022 IBG Ironbark Zinc................ .022 - 3314 .022 .023 - - - - -.29 - .35 .15 .335 .33 NZC Nzuri Copper ............... .33 -.5 3915 .33 .335 - - - - -1.23 -
.017 .008 - - JDR Jadar Lithium.............. .009 - - .009 .01 - - - - .42 2.1 .026 .012 - - OAR Oakdale Res ............... .016 - - .013 .016 - - -.01 - -5.74 -
.26 .12 .21 .21 JAL Jameson Res ............... .21 -.5 1000 .20 .22 - - - - -.06 - 5.28 3.34 3.97 3.89 OGC OceanaGold Corp.......... 3.94 +4 1781 3.93 3.96 3.07 9.23 3.58 .78 28.34 13.9
.425 .16 .24 .235 JRV Jervois Min.................. .235 - 1015 .23 .25 - - - - -3.97 - .024 .006 .008 .008 OXX Octanex ..................... .008 - 1221 .008 .012 - - - - -6.55 -
.35 .225 - - JRL Jindalee Res ................ .35 - - .295 .425 - - - - -4.85 - .225 .08 .12 .12 ODM Odin Metals ................. .12 - 489 .10 .12 - - - - -1.33 -
.065 .015 - - JPR Jupiter Energy .............. .017 - - .017 .018 - - - - -8.59 - 9.265 6.70 7.16 7.06 OSH Oil Search ................... 7.08 - 30828 7.08 7.09 14.88 2.13 3.36 2.10 31.72 22.3
.40 .23 .36 .345 JMS Jupiter Mines ............... .355 +.5 27365 .355 .36 - - .21 - 7.27 4.9 .01 .002 .003 .003 OEX Oilex ......................... .003 - 700 .003 .004 - - - - -.19 -
.04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.83 - .355 .10 ▼ .105 .10 OKR Okapi Res ................... .105 -.5 224 .105 .125 - - - - -2.22 -
.042 .014 .017 .015 KAI Kairos Min................... .015 -.1 10246 .015 .016 - - - - -.29 - .36 .125 .135 .135 OKU Oklo Res .................... .135 - 2321 .13 .135 - - - - -.31 -
.145 .072 .125 .12 KZR Kalamazoo Res............. .125 +.5 60 .12 .13 - - - - -1.47 - 1.70 .725 .955 .88 OMH OM Hldgs ................... .92 +4 3111 .92 .94 5.00 4.41 .61 5.43 22.05 4.2
.008 .001 .001 .001 KLH Kalia ......................... .001 - 10000 .001 .001 - - - - -.11 - .023 .006 .009 .008 OAU Ora Gold .................... .009 -.1 2462 .009 .011 - - - - -.54 -
.008 .003 - - KGM Kalnorth Gold............... .003 - - .003 .004 - - - - -.07 - .005 .001 - - OAUOB opt sep19 .................. .001 - - - .001 - - - - - -
1.22 .775 .90 .88 KAR Karoon Energy.............. .90 +.5 17393 .89 .90 - - - - -67.99 - .34 .155 .23 .225 ORR Orecorp ..................... .225 +.5 67 .225 .28 - - - - -2.79 -
.158 .009 .055 .055 KAS Kasbah Res ................. .055 - 95 .054 .065 - - - - -6.23 - 10.27 6.03 7.20 7.12 ORG Origin Energy ............... 7.15 -4 44502 7.15 7.17 10.00 f 6.95 4.22 1.40 69.50 10.3
.012 .004 - - KEY Key Petroleum.............. .004 - - .004 .005 - - - - -.07 - .02 .004 - - ORM Orion Metals ................ .008 - - .008 .02 - - - - -.14 -
.38 .22 .255 .245 KGL KGL Res..................... .245 -2.5 407 .24 .25 - - - - -.50 - .045 .018 .028 .028 ORN Orion Min.................... .028 - 2082 .027 .028 - - - - -.56 -
.235 .093 .145 .14 KNL Kibaran Res................. .14 -1 1830 .135 .155 - - - - -1.48 - .285 .10 .17 .16 ONX Orminex ..................... .16 - 140 .15 .16 - - - - 8.26 1.9
2.02 .825 1.89 1.885 KDR Kidman Res................. 1.885 - 20740 1.885 1.89 - - - - -2.73 - .008 .001 .002 .002 OVL Oro Verde ................... .002 - 19545 .001 .002 - - - - -.17 -
.145 .053 .061 .06 KIN Kin Min ...................... .061 +.1 348 .061 .062 - - - - -6.09 - 5.72 2.91 3.28 3.21 ORE Orocobre .................... 3.28 +5 12721 3.27 3.28 - - 2.86 - 9.18 35.7
1.80 1.40 1.41 1.41 KPE Kina Pet ..................... 1.41 +1 15 1.41 1.55 - - - - - - .082 .035 .052 .048 OEL Otto Energy ................. .051 +.3 14667 .051 .052 - - - - -.05 -
.135 .049 .077 .075 KIS King Island .................. .077 - 456 .07 .077 - - .01 - -.93 - 11.04 8.08 9.55 9.38 OZL OZ Min ...................... 9.50 +20 23454 9.49 9.50 23.00 f 3.11 9.03 2.42 71.50 13.3
.025 .01 .017 .017 KISO opt aug21 .................. .017 - 860 .017 .039 - - - - - - .074 .031 - - PAK PAC American Hld ........ .041 - - .037 .042 - - - - -.06 -
.13 .021 .031 .03 KRR King River Res .............. .031 - 2523 .03 .031 - - - - -.11 - .02 .007 - - PBX PAC Bauxite ................ .012 - - .01 .012 - - - - -1.14 -
.055 .004 .006 .006 KRROB opt jul20 .................... .006 - 781 .006 .007 - - - - - - .01 .004 - - PMY Pacifico Minl ................ .006 - - .006 .007 - - - - -.25 -
.29 .135 .245 .245 KCN Kingsgate Cons ............ .245 - 196 .245 .25 - - -.08 - -26.48 - .002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - -
.075 .032 .04 .038 KRM Kingsrose Min .............. .038 +.2 5369 .038 .042 - - - - -.66 - .22 .11 .135 .125 PDN Paladin Energy.............. .125 -.5 20900 .125 .13 - - .07 - 31.38 .4
.025 .014 .014 .014 KSN Kingston Res ............... .014 - 18570 .013 .015 - - - - -.61 - .011 .001 .002 .002 PCL Pancontinental Oil.......... .002 - 12300 .002 .003 - - - - -.15 -
.22 .12 - - KWR Kingwest Res ............... .14 - - .09 .14 - - - - -1.41 - .65 .32 .337 .33 PAN Panoramic Res ............. .33 -.5 988 .325 .33 -f - .25 - -3.16 -
55.50 25.30 55.00 53.98 KLA Kirkland Lake Gold......... 55.00 +80 6 53.00 55.00 - - - - 184.19 29.9 .051 .016 .018 .018 PGI Panterra Gold............... .018 +.1 1188 .017 .018 - - .01 - -9.08 -
.18 .065 .074 .07 KFE Kogi Iron..................... .07 -.4 1990 .07 .071 - - - - -.50 - .33 .155 .185 .182 PNR Pantoro...................... .185 - 7635 .18 .185 - - - - .58 31.9
.033 .008 .01 .01 KMT Kopore Metals .............. .01 +.1 6367 .009 .01 - - - - .84 1.2 .24 .11 .11 .11 PNL Paringa Res ................. .11 - 3190 .11 .115 - - - - -2.98 -
.295 .135 - - KRX Koppar Res ................. .145 - - .145 .15 - - - - -.93 - .064 .02 .058 .052 PEK Peak Res .................... .054 - 31637 .054 .057 - - - - -.73 -
.08 .023 - - KRXO opt jan21 ................... .025 - - .025 .03 - - - - - - .025 .006 .017 .017 PEKOC opt jun20 ................... .017 -.8 400 .018 .024 - - - - - -
.043 .023 .029 .027 KOR Korab Res................... .027 -.1 2049 .027 .028 - - - - -.18 - .025 .01 - - PKO Peako........................ .02 - - .021 .025 - - - - -.26 -
.155 .035 .055 .055 KP2 Kore Potash................. .055 +.2 500 .041 .055 - - - - -1.06 - .60 .30 .31 .30 PEX Peel Min ..................... .30 -1 2473 .30 .305 - - - - -1.19 -
.035 .019 .022 .022 KTA Krakatoa Res ............... .022 +.3 300 .021 .022 - - - - -.54 - .34 .155 .255 .25 PEN Peninsula Energy........... .25 -.5 1885 .25 .255 - - - - -3.98 -
.031 .015 .026 .026 KGD Kula Gold.................... .026 - 105 .023 .028 - - - - -.11 - .011 .003 - - PSM Peninsula Mines............ .004 - - .003 .004 - - - - -.31 -
.023 .006 .008 .008 LSA Lachlan Star ............... .008 - 1654 .008 .009 - - - - -.01 - .001 .001 - - PSMO opt apr20................... .001 - - - .001 - - - - - -
.14 .044 .091 .077 LKE Lake Res .................... .078 +.1 79518 .078 .079 - - - - -.95 - .028 .012 .024 .023 PM8 Pensana Metals ............ .023 - 17142 .023 .024 - - - - -.39 -
.003 .001 - - LKO Lakes Oil .................... .001 - - - .001 - - - - -.02 - .021 .002 .002 .002 PNN Pepinnini Lithium........... .002 - 550 .002 .003 - - - - -.27 -
.016 .002 .01 .01 LNY Laneway Res ............... .01 - 24654 .009 .01 - - - - -.04 - .06 .01 .029 .029 PEC Perpetual Res............... .029 - 33 .029 .03 - - - - .62 4.7
.30 .25 - - LAM Laramide Res............... .30 - - .27 .65 - - - - -3.94 - .535 .327 .46 .44 PRU Perseus Min................. .46 +1.5 20022 .455 .46 - - .84 - -.31 -
Tables 7
MINING & OIL cont’d

.22 .061 - - PSA Petsec Energy .............. .063 - - .062 .064 - - - - -4.39 - .147 .043 ▼ .052.043..... SLZ Sultan Res .045 -.7 625 .045 .051 - - - - -2.32 -
.21 .091 - - PLL Piedmont Lithium .......... .17 - - .16 .165 - - - - -2.48 - .005 .001 .001 .001 SUR Sun Res ..................... .001 - 800 .001 .002 - - - - -.13 -
1.125 .57 .695 .667 PLS Pilbara Min .................. .68 - 69157 .675 .68 - - - - -1.23 - .001 .001 - - SUROA opt oct20 ................... .001 - - - .001 - - - - - -
.028 .009 ▼ .01 .009 PGY Pilot Energy ................. .009 -.2 3000 .008 .01 - - - - -1.83 - 1.05 .247 .275 .255 SEA Sundance Energy .......... .255 - 26021 .255 .26 - - - - -7.65 -
.028 .01 .012 .012 PIO Pioneer Res ................. .012 - 370 .011 .012 - - - - -.22 - .048 .02 .036 .035 STM Sunstone Metals ........... .035 -.1 23619 .034 .035 - - - - -.47 -
.13 .045 .05 .047 PGM Platina Res.................. .047 +.2 955 .047 .048 - - - - -.08 - .021 .005 - - STMO opt aug19 .................. .011 - - .008 .009 - - - - - -
.01 .005 - - PNX PNX Metals ................. .005 - - .005 .006 - - - - -.09 - .054 .018 - - SUP Superior Lake Res.......... .02 - - .019 .024 - - - - -1.77 -
.051 .031 .045 .045 PVE Po Valley Energy............ .045 +.1 2074 .045 .047 - - - - .76 5.9 .014 .004 - - SPQ Superior Res................ .008 - - .007 .008 - - - - -.09 -
.125 .047 .07 .07 POD Podium Min ................. .07 - 116 .067 .072 - - - - -.49 - .004 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.012 .001 - - PODO opt aug20 .................. .001 - - .001 .006 - - - - - - .018 .003 .004 .004 SRN Surefire Res................. .004 - 4150 .003 .005 - - - - -.79 -
.155 .052 .105 .095 PXX Polarx........................ .099 -.6 4215 .096 .10 - - - - -.61 - .006 .001 - - SRNOB opt nov19 .................. .001 - - - .001 - - - - - -
.06 .035 .038 .037 POS Poseidon Nickel ............ .038 - 21983 .037 .038 - - - - -.84 - .26 .185 - - SWK Swick Min Services ........ .205 - - .205 .215 -f - .31 - .95 21.6
.61 .23 ▼ .29 .23 PDZ Prairie Min................... .29 -6 3250 .275 .29 - - - - -8.87 - .042 .006 - - SL1 Symbol Min ................. .007 - - - - - - - - -1.00 -
.036 .008 .016 .016 PDI Predictive Disc.............. .016 +.1 24934 .016 .017 - - - - -.61 - .012 .001 - - SL1O opt jun20 ................... .003 - - - - - - - - - -
.007 .001 .001 .001 PDIO opt nov19 .................. .001 -.3 10000 .001 .002 - - - - - - .01 .004 .005 .004 SMD Syndicated Metals ......... .005 +.1 401 .004 .005 - - - - -.72 -
.115 .059 .093 .091 PRX Prodigy Gold................ .092 - 1102 .09 .092 - - - - -1.44 - 3.15 .975 1.10 1.055 SYR Syrah Res ................... 1.09 +3.5 60725 1.085 1.09 - - - - -13.18 -
.042 .015 .016 .015 PSC Prospect Res ............... .015 - 3351 .015 .016 - - - - -.37 - .73 .325 .54 .52 TLG Talga Res ................... .525 -.5 1617 .52 .525 - - - - -4.70 -
.051 .012 .019 .018 PVD Pura Vida Energy ........... .018 -.1 6206 .018 .019 - - - - -.76 - .099 .065 .081 .079 TLM Talisman Min................ .079 -.2 5686 .079 .08 -f - - - 23.44 .3
.096 .026 .038 .035 PUA Pure Alumina................ .037 +.2 15630 .036 .038 - - - - -9.10 - .006 .002 - - TPD Talon Pet .................... .002 - - .002 .003 - - - - -.09 -
.041 .006 - - PUAOC opt jul20 .................... .007 - - .007 .013 - - - - - - .003 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.021 ▲ .011 .021 .02 PM1 Pure Min..................... .021 +.2 110002 .02 .021 - - - - -.48 - .052 .029 - - TAM Tanami Gold ................ .039 - - .039 .04 - - - - 1.51 2.6
.005 .001 .002 .001 PM1O opt dec19 .................. .001 - 34733 .001 .002 - - - - - - .205 .061 .075 .07 TNO Tando Res................... .075 +.5 2712 .066 .073 - - - - -2.10 -
.12 .016 .016 .016 PUR Pursuit Min.................. .016 -.1 1800 .016 .017 - - - - -1.52 - .135 .015 - - TNOO opt dec19 .................. .017 - - .012 .017 - - - - - -
.017 .002 - - PUROA opt oct21 ................... .003 - - .002 .003 - - - - - - .009 .002 .002 .002 TRL Tanga Res................... .002 - 2000 .002 .003 - - - - -.13 -
.21 .09 .115 .096 QEM QEM......................... .115 +.5 200 .11 .115 - - - - -1.96 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.115 .001 .003 .002 QGL Quantum Graphite ......... .002 - 53097 .002 .003 - - - - -.81 - .263 .06 - - TAO Tao Commodities .......... .061 - - .057 .062 - - - - -1.41 -
.205 .07 .14 .125 RFR Rafaella Res ............... .125 +1 440 .115 .14 - - - - -1.39 - .04 .006 - - TAOO opt sep20 .................. .007 - - .007 .013 - - - - - -
.025 .015 - - RFRO opt oct21 ................... .021 - - .02 .05 - - - - - - .11 .074 - - TAP Tap Oil ....................... .10 - - .095 .098 - - .16 - 4.39 2.3
.017 .006 .006 .006 RAG Ragnar Metals .............. .006 - 5000 .006 .008 - - - - -.46 - .26 .026 - - TAR Taruga Min .................. .026 - - .027 .03 - - - - -9.94 -
.021 .007 .009 .009 RDN Raiden Res.................. .009 +.1 45526 .008 .009 - - - - -156.35 - .105 .026 ▼ .027 .026 TAS Tasman Res................. .027 - 15439 .026 .027 - - - - -1.61 -
.985 .38 .885 .85 RMS Ramelius Res ............... .87 +2.5 9269 .87 .875 - - .47 - 4.17 20.9 .07 .007 ▼ .01 .007 TASOC opt aug20 .................. .007 -.2 5065 .007 .018 - - - - - -
3.25 1.517 3.15 3.11 RND Rand Min.................... 3.15 +5 72 3.12 3.15 -f - - - 148.63 2.1 .855 .165 .22 .205 TMT Technology Metals ......... .205 -2 2169 .205 .22 - - - - -6.26 -
.026 .005 .019 .018 RBR RBR Grp..................... .018 - 1543 .018 .019 - - - - -.18 - .485 .035 .036 .036 TMTO opt may20.................. .036 -.2 73 .025 .036 - - - - - -
.145 .053 .062 .06 RLE Real Energy ................. .06 - 1873 .059 .06 - - - - -.53 - .325 .15 .17 .165 TMR Tempus Res................. .17 +.5 1691 .17 .195 - - - - -1.11 -
.05 .009 - - RLEOB opt sep20 .................. .012 - - .012 .017 - - - - - - .805 .365 .515 .505 TER Terracom .................... .505 -1.5 1068 .505 .52 - - .11 - -.01 -
.165 .054 .16 .155 RED Red 5 ........................ .155 -.5 20318 .155 .16 - - - - -.53 - .008 .002 - - TMX Terrain Min .................. .002 - - .002 .003 - - - - -.07 -
.11 .01 - - RMP Red Emperor Res .......... .012 - - .011 .012 - - - - -.38 - .135 .061 - - TZN Terramin Aust ............... .066 - - .063 .066 - - .03 - -.30 -
.495 .19 - - RHI Red Hill Iron ................. .20 - - .18 .20 - - - - -1.07 - .18 .068 .15 .15 TGM Theta Gold Mines .......... .15 - 3780 .14 .16 - - - - -1.19 -
.155 .086 .091 .09 RDM Red Metal ................... .09 -.1 2678 .09 .094 - - - - -1.10 - .015 .001 - - TGMO opt oct20 ................... .014 - - .01 .014 - - - - - -
.009 .004 - - RMX Red Mountain Mining ...... .004 - - .004 .005 - - - - -.23 - .043 .026 .03 .03 TMZ Thomson Res............... .03 +.2 184 .023 .03 - - - - -.49 -
.006 .001 - - RMXOG opt nov19 .................. .001 - - - .002 - - - - - - .045 .014 .016 .015 THR Thor Min..................... .015 -.2 7712 .015 .016 - - - - -.31 -
.003 .001 - - RMXOH opt dec19 .................. .001 - - - .001 - - - - - - .09 .09 - - TPO Tian Poh Res................ .09 - - - .10 - - - - -.53 -
.30 .145 .18 .17 RVR Red River Res............... .18 - 5632 .17 .18 - - .09 - -1.73 - .22 .055 .135 .13 TIE Tietto Min ................... .135 - 1340 .13 .135 - - - - -2.23 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 7954 .002 .003 - - - - -.17 - .066 .033 .058 .058 TIG Tigers Realm Coal.......... .058 - 178 .058 .059 - - - - .61 9.5
.065 .015 .016 .016 RCP Redbank Copper ........... .016 -.1 292 .016 .018 - - - - -.43 - .039 .016 .019 .018 TTM Titan Min .................... .019 - 1164 .018 .019 - - - - -.38 -
.024 .008 - - RDS Redstone Res............... .014 - - .014 .015 - - - - -.09 - .023 .007 - - TSL Titanium Sands............. .016 - - .015 .017 - - - - -.43 -
.004 .001 - - RDSOB opt apr21................... .001 - - - .003 - - - - - - .185 .074 .12 .12 TOU Tlou Energy ................. .12 - 545 .11 .12 - - - - -.77 -
.015 .004 .005 .005 RLC Reedy Lagoon .............. .005 - 700 .004 .005 - - - - .68 .7 .155 .08 .105 .098 TNG TNG.......................... .099 +.2 7820 .098 .10 - - - - -.46 -
.013 .001 - - RLCO opt apr21................... .001 - - - .018 - - - - - - .23 .086 - - TIN TNT Mines .................. .11 - - .11 .155 - - - - 1.13 9.7
5.815 3.65 4.635 4.43 RRL Regis Res ................... 4.58 +18 33447 4.58 4.60 16.00 f 2.07 .61 3.49 33.08 13.8 .137 .048 .049 .049 TRT Todd River Res ............. .049 -.1 417 .049 .053 - - - - -2.80 -
.027 .014 .021 .02 RNU Renascor Res............... .02 - 36188 .019 .02 - - - - -.12 - .035 .003 - - TRTO opt mar20 .................. .003 - - .002 .003 - - - - - -
.017 .002 - - RNUOA opt oct19 ................... .003 - - .001 .003 - - - - - - .057 .01 .01 .01 TNR Torian Res................... .01 - 3755 .01 .012 - - - - -.74 -
.013 .002 .003 .003 RNX Renegade Explore ......... .003 - 20000 .002 .003 - - - - -.06 - .035 .02 .022 .021 TOE Toro Energy ................. .021 -.1 4536 .021 .022 - - - - -.12 -
1.03 .84 ▼ .95 .84 RLT Renergen.................... .90 -1.5 1109 .83 .90 - - - - - - .041 .011 .013 .013 TKL Traka Res.................... .013 +.1 196 .012 .014 - - - - -.40 -
.029 .015 .015 .015 RDG Resource Dev Grp.......... .015 - 4192 .015 .02 - - .03 - .02 75.0 .024 .003 .004 .004 TKM Trek Metals.................. .004 - 16619 .003 .004 - - - - -.72 -
1.44 .91 1.067 1.017 RSG Resolute Min................ 1.06 +6 80468 1.055 1.06 2.00 1.98 .93 1.89 3.96 26.8 .15 .064 .085 .084 TEG Triangle Energy ............. .084 -.3 962 .082 .083 - - - - -.62 -
.25 .034 .245 .19 RES Resource Generation ...... .19 -5 21317 .19 .195 - - - - -2.75 - 8.50 3.75 4.65 4.56 TBR Tribune Res ................. 4.63 +8 267 4.60 4.63 -f - - - 134.21 3.4
.012 .006 .007 .007 RMI Resource Min Corp ........ .007 - 150 .007 .01 - - - - -.18 - .049 .016 .018 .018 TNP Triple Energy ................ .018 - 18 .018 .038 - - - - -1.89 -
.135 .047 .05 .05 RXM Rex Minerals................ .05 - 3200 .049 .05 - - - - -2.13 - .071 .038 .056 .056 TON Triton Min.................... .056 -.1 3638 .056 .057 - - - - -.48 -
.35 .08 - - REY Rey Resources ............. .32 - - .32 .33 - - - - -4.19 - .016 .004 - - TONOD opt sep20 .................. .011 - - .01 .014 - - - - - -
.068 .007 .008 .008 RIE Riedel Res .................. .008 +.1 20 .007 .009 - - - - -.12 - .16 .083 .099 .095 TRY Troy Res ..................... .099 +.3 3077 .096 .099 -f - .07 - -9.00 -
.015 .003 .004 .004 RIM Rimfire Pacific .............. .004 - 10000 .003 .004 - - - - -.10 - .019 .008 - - TRM Truscott Min................. .012 - - .007 .019 - - - - -.25 -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .705 .22 .24 .24 TGN Tungsten Min ............... .24 -1 100 .24 .245 - - - - -2.04 -
107.99 69.41 103.00 101.83 RIO Rio Tinto..................... 102.41 +186 16807 102.41 102.43 421.73 f 2.66 34.36 4.12 1123.83 9.1 .009 .002 .002 .002 TSC Twenty Seven Co........... .002 - 100000 .002 .003 - - - - -.16 -
.16 .02 .025 .025 RGL Riversgold .................. .025 +.2 194 .019 .025 - - - - 1.20 2.1 .018 .004 .004 .004 TYX Tyranna Res................. .004 - 550 .004 .005 - - - - -.83 -
.001 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.01 - .006 .001 - - TYXOC opt oct21 ................... .002 - - .001 .002 - - - - - -
.02 .007 - - RMG RMG ......................... .016 - - .009 .015 - - - - -.30 - .39 .255 .32 .315 UNV Universal Coal ............. .32 - 2878 .32 .325 3.00 2.93 .13 9.38 8.80 3.6
.013 .007 .011 .01 RXL Rox Resources ............. .01 -.1 36754 .01 .011 - - - - -.24 - .365 .19 .23 .215 VMX Valmec...................... .215 -2.5 194 .215 .23 -f - .16 - 2.83 7.6
.265 .17 - - RCO Royalco Res ................ .23 - - .19 .24 -f - - - -.53 - .016 .001 - - VAL Valor Res .................... .005 - - .005 .006 - - - - -.27 -
.17 .075 ▼ .081 .075 RTG RTG Min..................... .075 -1.1 1049 .074 .085 - - - - -10.14 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.077 .043 .052 .05 RTR Rumble Res................. .05 -.2 1939 .05 .054 - - - - -1.19 - .002 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.135 .062 .11 .10 S2R S2 Res ...................... .11 - 5891 .099 .11 - - - - -1.30 - .25 .12 .175 .165 VAN Vango Min................... .165 -.5 82 .165 .17 - - - - -.89 -
.018 .004 - - SBR Sabre Res ................... .005 - - .004 .005 - - - - -3.69 - .10 .035 - - VANOB opt jul20 .................... .05 - - .01 .05 - - - - - -
.003 .001 - - SBROA opt oct19 ................... .002 - - - .001 - - - - - - .004 .001 - - VAR Variscan Mines ............. .001 - - .001 .002 - - - - -.60 -
.042 .019 .02 .019 SGC Sacgasco ................... .019 -.1 4210 .017 .019 - - - - -.78 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.005 .003 - - SAN Sagalio Energy.............. .003 - - .002 .004 - - - - .19 1.6 .031 .009 - - VEC Vector Res .................. .012 - - - - - - - - -.29 -
9.80 5.97 6.445 6.25 SFR Sandfire Res ................ 6.44 +22 12323 6.41 6.44 26.00 f 2.74 3.48 4.04 71.25 9.0 .034 .016 .019 .019 VMS Venture Min ................. .019 -.1 500 .019 .02 - - - - -.93 -
.23 .075 .098 .098 SFM Santa Fe Min................ .098 - 200 .098 - - - - - -1.73 - .265 .15 .185 .18 VXR Venturex Res................ .18 - 593 .175 .18 - - - - -.99 -
.011 .002 - - SMI Santana Min ................ .003 - - .003 .004 - - - - -.12 - .23 .115 - - VMC Venus Metals ............... .12 - - .115 .12 - - - - -2.63 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .06 .005 - - VMCOA opt nov19 .................. .005 - - .005 .033 - - - - - -
7.49 5.145 6.965 6.86 STO Santos....................... 6.91 +4 41069 6.90 6.91 13.38 f 3.20 - 1.94 42.79 16.1 .032 .013 - - VRM Verdant Min ................. .031 - - - - - - - - -.96 -
3.54 1.72 3.49 3.29 SAR Saracen Min ................ 3.47 +21 56469 3.47 3.48 - - .52 - 8.87 39.1 .012 .002 .002 .002 VIC Victory Mines ............... .002 - 3641 .002 .003 - - - - -.87 -
.29 .145 .215 .21 STN Saturn Metals............... .21 -.5 1821 .21 .26 - - - - -.99 - .005 .001 - - VICOA opt dec20 .................. .001 - - - .001 - - - - - -
.053 .01 .012 .011 SYA Sayona Min ................. .012 +.1 3613 .011 .012 - - - - -.13 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .05 .30 1.50 - .36 5.00 -.97 -
.018 .001 - - SYAOB opt apr20................... .003 - - .003 .006 - - - - - - .03 .008 .009 .009 VKA Viking Mines ................ .009 - 1697 .008 .01 - - - - -.29 -
.026 .008 .009 .009 SVD ScandiVanadium ........... .009 -.1 4651 .009 .01 - - - - -.56 - .127 .046 .062 .06 VMY Vimy Res .................... .061 - 5410 .06 .061 - - - - -2.41 -
.028 .006 - - SCN Scorpion Min ............... .007 - - .006 .009 - - - - -1.61 - .245 .10 .11 .11 VEN Vintage Energy ............. .11 - 947 .105 .115 - - - - -.90 -
.535 .262 .31 .295 SXY Senex Energy ............... .30 - 22479 .295 .30 - - .24 - -1.12 - .012 .006 .01 .01 VML Vital Metals.................. .01 - 28056 .009 .01 - - - - .22 4.5
1.275 .315 ▼ .36 .315 SFX Sheffield Res................ .33 -2 7064 .325 .34 - - - - -2.48 - .029 .015 .021 .02 VRC Volt Res...................... .021 +.1 26851 .02 .021 - - - - -.15 -
.017 .004 .007 .007 SHH Shree Min ................... .007 +.1 5045 .006 .007 - - - - .02 35.0 .19 .055 .105 .087 VRX VRX Silica ................... .09 +.6 45328 .088 .09 - - - - -1.02 -
.02 .012 .014 .014 SIH Sihayo Gold................. .014 - 204 .013 .014 - - - - -.08 - .39 .088 .37 .35 WKT Walkabout Res ............ .37 +.5 2895 .345 .365 - - - - -.95 -
.041 .007 .009 .009 SCI Silver City Min .............. .009 - 1102 .009 .01 - - - - -.46 - .225 .027 .21 .20 WKTOA opt dec19 .................. .20 -1 250 .18 .21 - - - - - -
.88 .455 .84 .815 SLR Silver Lake Res ............. .83 - 11659 .83 .84 - - .41 - 3.57 23.2 .175 .02 .10 .097 WGO Warrego Energy ............ .097 -.3 2733 .097 .099 - - - - -11.60 -
.068 .024 .043 .042 SVL Silver Mines................. .042 -.1 7700 .042 .043 - - - - -.35 - .39 .212 .315 .285 WAF West African Res ........... .31 +3.5 21935 .30 .31 - - - - -4.30 -
.041 .005 .021 .02 SVLOB opt sep21 .................. .021 +.4 837 .017 .021 - - - - - - .021 .006 .007 .007 WWI West Wits Min .............. .007 +.1 17330 .006 .007 - - - - -1.40 -
17.94 8.91 9.99 9.77 SGM Sims Metal Mgmt........... 9.90 +4 8271 9.90 9.91 53.00 f 1.75 10.15 5.35 93.00 10.6 3.705 1.835 2.16 2.13 WSA Western Areas .............. 2.14 - 20983 2.14 2.15 2.00 f 1.55 1.73 .93 3.10 69.0
.014 .006 .008 .008 SRI Sipa Res..................... .008 - 750 .008 .009 - - - - -.25 - 1.855 .80 1.615 1.53 WGX Westgold Res............... 1.595 +2 19571 1.59 1.595 - - 1.06 - -4.98 -
.015 .003 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - .01 40.0 .23 .001 .001 .001 WGXO opt jun19 ................... .001 - 10 .001 .003 - - - - - -
.006 .001 - - SI6OC opt jul21 .................... .003 - - - .002 - - - - - - .03 .012 .023 .023 WSI Weststar Industrial ......... .023 -.2 5031 .023 .024 - - - - -.34 -
.31 .20 - - SMG Soon Min .................... .20 - - - .20 - - - - -.85 - .097 .005 .006 .005 WCN White Cliff Min .............. .005 - 3333 .005 .006 - - - - -4.01 -
31.87 19.57 22.84 22.345 SOL Soul Pattinson WH ......... 22.66 +29 3256 22.65 22.69 57.00 f 2.20 13.76 2.52 125.26 18.1 .001 .001 - - WCNOC opt jun19 ................... .001 - - - .001 - - - - - -
4.28 3.00 3.26 3.22 S32 South32 ..................... 3.25 +3 168426 3.24 3.25 15.84 f 2.47 2.98 4.87 39.16 8.3 .004 .001 - - WCNOD opt sep20 .................. .001 - - - .001 - - - - - -
.11 .063 .11 .105 SVM Sovereign Metals........... .11 +1 5299 .105 .11 - - - - -2.06 - .002 .001 - - WCNOE opt feb24 ................... .001 - - .001 .002 - - - - - -
.036 .011 - - SEI Speciality Metals Intl ....... .03 - - .029 .03 - - - - -.26 - .11 .029 .095 .08 WEC White Energy Co............ .08 -1.3 39 .081 .088 - - - - -3.42 -
.033 .004 .022 .02 SPX Spectrum Metals ........... .022 +.2 55665 .021 .022 - - - - -.20 - .015 .005 .006 .005 WRM White Rock Min............. .005 -.1 18500 .005 .006 - - - - -.18 -
5.152 2.48 2.62 2.495 SBM St Barbara .................. 2.59 +8 89866 2.58 2.60 12.00 f 3.28 - 4.63 39.34 6.6 .007 .002 .005 .004 WBE Whitebark Energy .......... .004 -.1 18000 .004 .005 - - - - -.32 -
.21 .105 .13 .12 SGQ St George Min .............. .12 -1 608 .12 .13 - - - - -2.79 - .002 .001 - - WBEO opt aug20 .................. .001 - - - .001 - - - - - -
.105 .035 - - SGQOB opt sep20 .................. .038 - - .038 .05 - - - - - - 5.95 3.72 3.89 3.82 WHC Whitehaven Coal ........... 3.87 +4 51110 3.86 3.88 29.00 2.00 3.39 7.49 58.10 6.7
1.53 .71 1.44 1.395 SMR Stanmore Coal.............. 1.40 +.5 1745 1.40 1.42 5.00 f 1.52 .15 3.57 7.62 18.4 .048 .012 .029 .027 WEL Winchester Energy ......... .029 +.1 8209 .026 .03 - - - - -7.82 -
1.05 .15 - - GAS State Gas ................... .75 - - .69 .76 - - - - -1.06 - 39.38 29.33 35.42 35.00 WPL Woodside Pet............... 35.04 -11 22433 35.03 35.07 199.86 f 1.05 26.47 5.70 209.83 16.7
.36 .165 .255 .24 SVY Stavely Min ................. .24 -1.5 1356 .24 .25 - - - - -6.27 - .13 .027 ▼ .03 .027 WML Woomera Min............... .028 -.2 413 .028 .033 - - - - -113.14 -
.018 .011 .012 .012 SRZ Stellar Res .................. .012 -.1 4418 .012 .014 - - - - -.12 - 20.028 10.72 14.10 13.82 WOR WorleyParsons ............. 13.88 -1 22788 13.87 13.91 27.50 1.69 6.05 1.98 46.60 29.8
.005 .001 .002 .002 SRZO opt may20.................. .002 +.1 10000 .001 .002 - - - - - - .20 .065 ▼ .068 .065 XAM Xanadu Mines ............. .065 -.3 4417 .062 .065 - - - - -1.00 -
.011 .002 - - SPB Sth Pacific Res ............. .002 - - .002 .004 - - - - -.62 - .006 .002 .002 .002 XST XState Res .................. .002 - 31144 .001 .002 - - - - -.16 -
.26 .105 .13 .12 SAU Sthn Gold ................... .13 +1.5 2013 .12 .13 - - - - -9.02 - 5.25 2.60 3.23 3.19 YAL Yancoal Aust............... 3.19 +4 131 3.19 3.23 26.30 2.57 4.35 8.24 67.60 4.7
.064 .03 - - SUH Sthn Hem Min .............. .035 - - .03 .035 - - - - -.36 - .25 .19 - - YRL Yandal Res .................. .20 - - .20 .22 - - - - -2.00 -
.004 .002 .002 .002 SHK Stone Res Aus .............. .002 - 500 .002 .003 - - - - -.63 - 7.09 4.79 5.77 5.65 ZEL Z Energy .................... 5.66 -3 21 5.52 5.72 40.52 1.11 .21 7.16 45.01 12.6
.18 .083 .15 .145 STA Strandline Res .............. .15 +.5 1628 .145 .15 - - - - -2.16 - .20 .049 .067 .067 ZNC Zenith Min................... .067 - 1017 .064 .07 - - - - -.42 -
.076 .04 - - SXA Strata-X Energy............. .064 - - .06 .065 - - - - -19.63 - .016 .012 - - ZEU Zeus Res .................... .013 - - .007 .011 - - - - -.15 -
.013 .003 .008 .007 SER Strategic Energy............ .007 -.1 6750 .007 .008 - - - - -.08 - 9.01 5.173 9.00 8.40 ZIM Zimplats Hldgs ............. 8.40 -60 4 8.40 9.00 108.93 .77 13.30 12.97 83.94 10.0
.46 .288 - - SMC Strategic Min ............... .46 - - .40 .58 - - - - -1.16 - .14 .06 .088 .088 ZMI Zinc Of Ireland .............. .088 - 50 .078 .088 - - - - -1.00 -
.16 .058 .067 .064 STX Strike Energy ............... .064 -.3 19066 .063 .064 - - - - -.15 - .20 .086 - - ZMICA ctg .......................... - - - - - - - - - -
.105 .042 .05 .048 SRK Strike Res ................... .048 -.2 653 .048 .05 - - - - -.68 - .01 .001 - - ZMIOC opt jul21 .................... .001 - - .005 .01 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

26.15 ▲ 25.02 26.15 26.01 XARO Activex Ardea Real Bd ...... 26.01 -10 200 26.00 26.03 - - - - - - 3.73 ▲ 3.50 3.733.69..... GROW Schroder Real Return 3.69 - 141 3.55 3.73 - - - - - -
2.69 2.33 - - DMKT AMP Cap Dynamic Mkt..... 2.45 - - 2.44 2.48 - - - - - - 20.94 17.183 20.49 20.49 OZF SPDR 200 Financials ....... 20.49 -12 1 20.00 20.74 89.45 p - - 4.37 -186.71 -
3.24 2.58 3.22 3.22 GLIN AMP Cap Glb Infra .......... 3.22 -2 50 3.20 3.24 - - - - - - 61.74 ▲ 50.75 61.74 61.28 STW SPDR 200 Fund ............. 61.28 -2 1434 61.20 61.53 256.35 p - 52.58 4.18 -174.40 -
2.90 2.41 2.90 2.90 RENT AMP Cap Glb Prop.......... 2.90 +1 10 2.87 2.90 - - - - - - 12.29 9.67 12.14 12.01 OZR SPDR 200 Resources....... 12.11 +19 561 11.60 12.21 41.27 p - - 3.41 -12.12 -
5.32 4.62 - - AGX1 Antipodes Global............ 5.17 - - 5.14 5.17 - - - - - - 61.27 ▲ 49.30 61.27 60.95 SFY SPDR 50 Fund............... 60.95 - 78 59.80 61.50 284.63 p - 51.93 4.67 -93.05 -
10.17 ▲ 9.87 10.17 10.13 HBRD BetaShares Active Au Hyb . 10.17 +4 4455 10.16 10.17 -p - - - - - 27.49 ▲ 25.519 27.49 27.45 BOND SPDR Aust Bd ............... 27.45 +1 48 27.40 28.00 63.43 1.75 - 2.31 111.10 24.7
6.38 4.98 5.80 5.72 ASIA BetaShares As Tech......... 5.73 -3 485 5.72 5.77 - - - - - - 23.61 20.03 23.45 23.39 DJRE SPDR DJ Glb Reit ........... 23.44 +3 130 23.25 23.41 86.70 p .74 - 3.70 64.45 36.4
18.16 10.70 ▼ 10.87 10.70 BBOZ BetaShares Au Str Bear .... 10.87 - 2270 10.86 10.89 - - - - - - 23.76 19.10 22.27 22.27 WEMG SPDR Emerging Mkts....... 22.27 +6 4 20.50 22.40 50.94 - - 2.29 -113.32 -
16.19 14.11 16.12 16.01 HVST BetaShares DivHarv ........ 16.10 +10 155 16.03 16.10 134.22 p - - 8.34 -151.39 - 19.86 ▲ 17.80 19.86 19.82 WDIV SPDR Glb Dividend ......... 19.83 +2 246 19.80 19.85 -p - - - - -
19.15 11.25 17.27 17.13 GGUS BetaShares Gear US Eq .... 17.13 -22 201 16.70 17.35 - - - - - - 27.68 25.61 - - GOVT SPDR Govt Bd............... 27.65 - - 27.00 27.77 56.91 2.05 - 2.06 116.57 23.7
6.00 5.02 5.60 5.57 FOOD BetaShares Glb Agri ........ 5.57 +4 303 5.29 5.90 21.10 - - 3.79 -85.05 - 20.97 ▲ 17.55 20.97 20.97 QMIX SPDR MSCI Qmix........... 20.97 +2 13 18.00 20.95 49.04 p 1.20 - 2.34 58.91 35.6
7.18 5.77 6.38 6.34 BNKS BetaShares Glb Banks ..... 6.34 +1 175 6.30 6.75 - - - - - - 418.06 340.64 415.62 414.98 SPY SPDR S&P 500 ETF ......... 414.98 -155 1 405.80 420.00 566.52 6.35 283.62 1.37 3598.29 11.5
7.83 5.83 7.49 7.46 HACK BetaShares Glb Cyber...... 7.46 -8 204 7.45 7.49 - - - - 34.24 21.8 14.73 11.95 14.71 14.58 SLF SPDR Prop Fund ............ 14.58 -6 237 14.56 14.63 105.90 p .34 12.35 7.26 36.12 40.4
6.73 5.12 5.62 5.60 FUEL BetaShares Glb Engy ....... 5.60 - 839 5.25 5.97 17.21 - - 3.07 -105.46 - 15.75 12.88 15.31 15.31 SSO SPDR Small Ords ........... 15.31 +41 10 14.00 15.63 34.30 p - - 2.24 -186.23 -
4.00 2.86 3.85 3.84 MNRS BetaShares Glb Gold ....... 3.85 +5 124 3.51 4.10 - - - - - - 33.00 26.79 32.19 32.19 WXOZ SPDR World ex Aust ........ 32.19 -3 4 27.95 32.23 70.65 .45 - 2.19 31.61 101.8
6.16 5.32 5.85 5.85 DRUG BetaShares Glb Hlth ........ 5.85 -3 133 5.80 5.98 20.31 .57 - 3.47 11.59 50.5 23.57 19.495 22.99 22.93 WXHG SPDR World ex Aust Hdg... 22.93 -8 36 22.73 22.93 51.08 - - 2.23 -181.93 -
16.40 14.07 16.04 16.01 INCM BetaShares Glb Inc ......... 16.04 -1 143 16.00 16.04 - - - - - - 30.38 24.92 30.32 30.30 SYI SPDR MSCI Au Sel HDY.... 30.30 - 12 29.50 30.72 172.27 p - - 5.69 -175.57 -
26.66 ▲ 25.09 26.66 26.63 BNDS BetaShares LM Au Bd ...... 26.63 +1 56 26.63 26.67 - - - - - - 2.66 2.23 2.60 2.57 SWTZ Switzer Div Growth.......... 2.57 -1 547 2.53 2.58 -f - - - - -
5.24 5.24 - - EMMG BetaShares LM Em Mkts ... 5.24 - - 5.21 5.25 - - - - - - 108.53 105.58 106.94 106.94 YTMAGL XTB AGL21 .................. 106.94 +2 2 106.94 107.19 - - - - - -
9.74 ▲ 8.12 9.74 9.70 RINC BetaShares LM Real Inc .... 9.70 - 15 9.70 9.72 -p - - - - - 103.06 99.716 - - YTMANZ XTB ANZ20 .................. 101.94 - - 101.94 102.19 - - - - - -
17.14 ▲ 15.02 17.14 17.08 AUST BetaShares Mgd Risk Au... 17.08 -2 13 17.04 17.09 -p - - - - - 108.40 102.76 - - YTMAP1 XTB APA23 .................. 108.13 - - 108.24 - - - - - - -
12.97 11.31 12.75 12.71 WRLD BetaShares Mgd Risk Glb.. 12.74 -2 26 12.40 12.75 - - - - - - 113.39 107.415 - - YTMAPA XTB APA20 .................. 109.62 - - 109.64 109.89 - - - - - -
16.88 13.74 16.85 16.84 QLTY BetaShares Glb Qual ....... 16.85 -1 117 16.50 16.90 - - - - - - 118.58 107.25 - - YTMAS2 XTB AST27 .................. 118.49 - - 118.37 118.87 - - - - - -
10.37 7.50 9.41 9.37 RBTZ BetaShares Glb Robot...... 9.41 +1 52 9.30 9.90 - - - - - - 115.21 110.44 - - YTMAST XTB AST22 .................. 115.21 - - 115.29 115.57 - - - - - -
21.00 17.55 19.90 19.85 UMAX BetaShares S&P 500........ 19.90 -1 55 19.80 19.90 110.10 .80 - 5.53 88.31 22.5 104.20 97.703 - - YTMAWC XTB AWC19 ................. 100.80 - - 100.67 100.92 - - - - - -
15.23 11.66 - - AUDS BetaShares Str AuD......... 11.96 - - 11.80 12.20 - - - - - - 109.15 102.135 105.82 105.82 YTMAZJ XTB AZJ20................... 105.82 -79 - 105.84 106.64 - - - - - -
16.73 14.00 16.30 16.26 YANK BetaShares Str USD ........ 16.30 +2 35 16.35 16.58 - - - - - - 102.29 100.60 - - YTMBH1 XTB BHP20 .................. 101.16 - - 101.81 102.06 - - - - - -
6.40 3.82 4.04 4.00 BBUS BetaShares US Str Bear .... 4.04 +7 2054 4.03 4.20 - - - - - - 103.95 97.654 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.38 101.63 - - - - - -
6.51 5.20 5.92 5.87 QAG BetaShares Agriculture..... 5.92 +9 31 5.40 5.95 - - - - -30.75 - 107.86 104.80 107.41 107.41 YTMDO1 XTB DOW22 ................. 107.41 -19 2 107.41 107.66 - - - - - -
25.71 25.37 25.66 25.64 QPON BetaShares Au Bk Snr ...... 25.64 -2 251 25.63 25.66 - - - - - - 114.75 106.83 - - YTMDX1 XTB DXS25 .................. 114.75 - - 114.40 - - - - - - -
27.01 ▲ 24.86 27.01 26.98 CRED BetaShares Au Corp Bd .... 27.00 +7 265 26.97 27.00 - - - - - - 111.50 103.035 - - YTMDX2 XTB DXS27 .................. 111.50 - - 112.25 112.75 - - - - - -
18.73 15.35 18.55 18.37 EX20 BetaShares Au Ex20 ........ 18.51 +9 94 18.36 19.00 -p - - - - - 101.57 100.199 - - YTMF07 XTB ANZF20................. 100.89 - - 100.93 101.03 - - - - - -
110.96 ▲ 90.60 110.96 110.17 A200 BetaShares Au 200 ......... 110.17 -9 74 110.13 114.50 -p - - - - - 101.47 100.30 - - YTMF08 XTB BOQF19 ................ 100.52 - - 100.53 100.63 - - - - - -
18.05 14.80 18.04 17.98 FAIR BetaShares Au Sustain ..... 17.99 -6 635 17.50 18.17 -p - - - - - 101.87 100.49 100.72 100.72 YTMF09 XTB MQGF20................ 100.72 +2 2 100.62 100.72 - - - - - -
11.00 7.74 8.03 7.96 QCB BetaShares Commods ..... 8.03 +3 41 7.95 8.04 78.40 - - 9.76 -144.56 - 101.51 99.891 - - YTMF10 XTB NABF20 ................ 101.23 - - 100.65 100.75 - - - - - -
8.55 ▲ 7.17 8.55 8.55 EINC BetaShares LM Eq Inc ...... 8.55 +24 41 8.43 8.54 -f - - - - - 101.79 100.14 - - YTMF11 XTB WBCF20................ 101.12 - - 101.15 101.25 - - - - - -
11.69 9.75 - - QFN BetaShares Au Financials .. 11.58 - - 11.40 11.80 48.40 p - - 4.18 -54.05 - 102.25 99.893 - - YTMF13 XTB ANZ22 .................. 101.77 - - 101.66 101.76 - - - - - -
6.75 5.39 6.67 6.60 QRE BetaShares Au Resources . 6.67 +14 35 6.50 6.62 23.66 f - - 3.55 -27.99 - 101.69 100.75 - - YTMF14 XTB BOQ21.................. 101.27 - - 101.17 101.27 - - - - - -
15.30 12.30 ▼ 12.38 12.30 BEAR BetaShares Au Bear ........ 12.38 -2 177 12.20 12.58 - - - - 96.19 12.9 101.35 100.156 - - YTMF15 XTB NAB23 .................. 101.35 - - 101.23 101.33 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.56 - - 15.72 15.75 - - - - 82.60 18.8 101.90 100.143 - - YTMF16 XTB WBC22 ................. 101.42 - - 101.34 101.44 - - - - - -
13.85 12.00 13.54 13.49 QAU BetaShares Gold ............ 13.54 +2 104 13.59 13.60 - - - - -35.75 - 102.00 101.01 - - YTMF17 XTB AMP21.................. 101.18 - - 101.10 101.20 - - - - - -
19.00 16.97 - - POU BetaShares GBP ............ 17.91 - - 17.10 18.03 6.91 19.58 - .39 135.32 13.2 110.36 101.36 109.91 109.91 YTMGP1 XTB GPT26 .................. 109.91 -30 - 109.91 110.41 - - - - - -
37.16 30.90 36.25 36.24 QUS BetaShares US 1000........ 36.24 -2 7 35.65 36.20 118.51 .25 - 3.27 29.63 122.3 108.34 103.56 104.73 104.04 YTMLL1 XTB LLC20................... 104.73 +3 2 104.05 104.74 - - - - - -
14.325 12.89 14.19 14.15 USD BetaShares US Dollar....... 14.18 +1 2407 14.16 14.20 10.46 5.90 - .74 61.76 23.0 107.80 101.27 107.26 107.26 YTMMG2 XTB MGR23 ................. 107.26 -27 - 107.26 107.65 - - - - - -
13.35 10.75 12.60 12.59 HEUR BetaShares WT Europe..... 12.59 +3 74 12.53 13.00 50.48 - - 4.01 -123.96 - 109.17 105.065 - - YTMMGR XTB MGR20 ................. 106.83 - - 106.37 106.86 - - - - - -
14.00 10.75 11.58 11.56 HJPN BetaShares WT Japan...... 11.56 -2 45 11.52 11.60 32.34 - - 2.80 -300.41 - 102.75 101.005 - - YTMMQG XTB MQG20 ................. 101.86 - - 102.22 102.47 - - - - - -
50.18 50.00 50.10 50.09 AAA BetaShares HighIntCash ... 50.10 +1 679 50.09 50.10 101.24 .94 - 2.02 95.43 52.5 108.58 104.28 - - YTMNA1 XTB NAB21 .................. 106.57 - - 106.62 106.87 - - - - - -
21.70 12.80 14.65 14.50 OOO BetaShares Crude Oil....... 14.54 -43 158 14.00 15.10 26.27 - - 1.81 -86.02 - 108.83 104.23 - - YTMQF1 XTB QAN20.................. 105.19 - - 104.95 105.20 - - - - - -
19.28 14.76 18.75 18.68 NDQ BetaShares Nasdaq 100 ... 18.68 -13 697 18.67 18.85 9.08 9.19 - .49 83.45 22.4 115.00 111.11 111.63 111.38 YTMQF2 XTB QAN21.................. 111.63 +6 1 111.38 111.63 - - - - - -
14.16 ▲ 11.84 14.16 14.11 QOZ BetaShares RAFI Au 200 ... 14.11 +2 182 14.05 14.10 93.06 p 1.66 - 6.60 154.32 9.1 120.50 115.07 - - YTMQF3 XTB QAN22.................. 117.12 - - 117.29 117.56 - - - - - -
9.14 7.79 8.81 8.62 YMAX BetaShares Au Yield ........ 8.62 -15 1022 8.53 8.77 -p - - - - - 104.79 100.86 100.90 100.90 YTMSCG XTB SCG19.................. 100.90 -46 - 100.90 101.36 - - - - - -
3.56 2.84 3.41 3.40 SMLL BetaShares Au SmlCo...... 3.41 +2 143 3.04 3.41 -p - - - - - 115.68 109.40 - - YTMSG1 XTB SGP20 .................. 110.59 - - 109.83 110.61 - - - - - -
8.82 7.09 8.79 8.76 ETHI BetaShares Glb Sust........ 8.76 -5 647 8.70 8.80 - - - - 25.48 34.4 110.10 105.70 108.85 108.85 YTMSG2 XTB SGP22 .................. 108.85 +11 - 108.56 108.85 - - - - - -
26.28 ▲ 17.12 26.28 26.03 GEAR BetaShares Gear Au ........ 26.07 +16 180 25.70 25.91 120.86 f - - 4.64 -182.18 - 105.52 101.43 - - YTMSGP XTB SGP19 .................. 104.18 - - 102.19 102.92 - - - - - -
4.03 3.91 - - IMPQ Einvest Fiscf ................. 3.95 - - 3.94 4.01 - - - - - - 108.95 104.40 - - YTMTCL XTB TCL21................... 107.18 - - 107.05 107.30 - - - - - -
4.19 3.61 4.10 4.09 EIGA eInvest Income Gen......... 4.09 +2 633 4.08 4.14 - - - - - - 108.77 ▲ 104.40 108.77 108.77 YTMTL1 XTB TLS22................... 108.77 +42 2 108.47 108.77 - - - - - -
11.80 9.85 11.50 11.42 ZYAU ETFS ASX300 Yld ........... 11.43 +2 741 11.39 11.55 71.69 p - - 6.27 -75.50 - 113.01 103.72 - - YTMTL2 XTB TLS27................... 112.88 - - 113.17 113.67 - - - - - -
51.99 43.00 48.02 47.95 ACDC ETFS Battery Tech .......... 47.95 +32 1 47.34 49.00 - - - - -484.26 - 115.00 107.86 - - YTMTLS XTB TLS20................... 110.48 - - 109.96 110.63 - - - - - -
61.36 51.57 61.21 61.21 CORE ETFS Glb Core Infra......... 61.21 -15 5 61.21 61.37 -p - - - 392.02 15.6 110.18 100.73 - - YTMVC1 XTB VCX27 .................. 110.18 - - 110.44 110.94 - - - - - -
61.65 46.28 57.39 57.13 ROBO ETFS Robo Glb Robotics... 57.22 +5 56 57.10 57.50 - - - - -821.28 - 106.45 101.39 - - YTMVCX XTB VCX24 .................. 106.45 - - 106.63 107.05 - - - - - -
180.97 ▲ 151.51 180.97 179.32 GOLD ETFS Physical Gold......... 180.97 +120 122 180.80 182.00 - - - - 63.17 286.5 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.29 - - 103.74 - - - - - - -
214.81 121.72 191.66 190.36 ETPMPD ETFS Physical Palladium... 191.66 +306 1 190.38 191.56 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.42 102.67 - - - - - -
121.25 103.01 112.06 112.06 ETPMPT ETFS Physical Platinum .... 112.06 +115 1 111.53 112.50 - - - - - - 106.53 102.53 - - YTMWE1 XTB WES20.................. 103.47 - - 103.61 104.24 - - - - - -
150.64 119.26 - - ETPMPM ETFS Physical PM Bskt..... 144.97 - - 146.82 148.00 - - - - - - 20.06 19.959 20.04 20.04 MONY UBS IQ Cash................. 20.04 - 3 20.01 20.04 - - - - - -
22.05 18.42 20.27 20.15 ETPMAG ETFS Physical Silver ........ 20.26 +12 134 20.20 20.33 - - - - - - 27.50 22.37 25.57 25.38 UBP UBS IQ MSCI Asia APEX 50 25.38 -15 4 25.00 25.83 26.20 - - 1.03 -188.71 -
57.30 43.22 50.84 50.15 CURE ETFS S&P Biotech .......... 50.15 -120 5 50.10 50.70 - - - - - - 22.49 ▲ 18.265 22.49 22.42 UBA UBS IQ MSCI Au ............ 22.42 +72 6 21.70 22.69 87.99 p - - 3.92 -57.56 -
13.90 12.18 13.61 13.60 ZYUS ETFS S&P 500 Yld .......... 13.61 +2 83 13.50 13.80 74.17 .60 - 5.45 44.43 30.6 22.95 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 22.77 - - 22.77 23.00 58.09 - - 2.55 -114.85 -
11.30 10.17 11.17 11.16 ZUSD ETFS Enhanced USD ....... 11.16 -2 58 11.18 11.22 5.09 4.38 - .46 22.27 50.1 25.54 22.47 - - UBJ UBS IQ MSCI Japan ........ 23.59 - - 24.07 24.13 43.98 - - 1.86 -70.45 -
66.18 55.81 66.10 66.10 ESTX ETFS Euro Stoxx 50......... 66.10 +22 18 65.73 66.11 - - - - - - 30.90 25.08 - - UBU UBS IQ MSCI US............ 29.76 - - 29.00 30.76 55.69 2.68 - 1.87 149.01 20.0
81.05 60.43 76.11 75.63 TECH ETFS MStar Glb Tech ....... 75.78 -81 13 75.50 76.50 -p - - - 363.36 20.9 21.99 18.50 - - ETF UBS IQ MStar Au Qual...... 21.99 - - 21.85 22.20 81.94 p - - 3.73 -153.65 -
4.95 ▲ 4.11 4.95 4.94 FEMX Fidelity GEM ................. 4.94 - 35 4.92 4.94 - - - - - - 21.62 ▲ 17.63 21.62 21.62 DIV UBS IQ MStar Aus Div ...... 21.62 +14 10 20.80 21.92 121.33 p - - 5.61 -266.54 -
- - 2.51 2.51 INES InvestSMART Ethical ....... 2.51 - 667 2.50 2.62 - - - - - - 28.00 23.18 27.88 27.81 UBW UBS IQ MSCI WexAu ....... 27.81 -12 30 27.50 27.90 51.77 9.01 - 1.86 466.68 6.0
2.58 2.23 2.45 2.44 INIF InvestSMART Au Inc ........ 2.44 - 300 2.34 2.45 -p - - - - - 52.79 ▲ 50.18 52.79 52.70 VACF Vngd Aust Corp FI Idx ...... 52.77 - 331 52.77 52.80 - - - - - -
113.59 ▲ 105.80 113.59 113.39 IAF iShares Comp Bd ........... 113.54 +17 182 113.48 113.78 252.58 1.70 - 2.22 429.28 26.4 18.34 ▲ 17.28 18.34 18.31 PLUS VanEck Vect Au Corp Bd ... 18.31 - 432 18.25 18.35 - - - - - -
100.42 100.13 100.31 100.29 BILL iShares Core Cash .......... 100.31 +2 74 100.30 100.31 - - - - - - 25.20 24.97 25.14 25.11 FLOT VanEck Vect Au Float ....... 25.14 +1 67 25.11 25.80 - - - - - -
36.00 ▲ 29.83 36.00 35.37 IWLD iShares Core Wld............ 35.37 -18 171 35.37 35.47 - - - - - - 28.43 23.77 28.29 28.01 MVB VanEck Vect Au Banks...... 28.01 -24 26 27.50 28.50 138.00 p - - 4.93 -174.30 -
34.70 28.60 33.65 33.44 IHWL iShares Core Wld AUD...... 33.44 -27 54 30.00 33.65 89.50 - - 2.68 -448.73 - 61.99 44.40 55.60 55.23 CETF VanEck Vect ChinaAMC .... 55.23 -16 16 53.81 56.80 - - - - - -
29.86 ▲ 25.216 29.86 29.86 AUMF iShares Edge Au MF ........ 29.86 +68 37 27.40 29.93 -p - - - -133.23 - 7.16 4.91 6.16 6.04 CNEW VanEck Vect China New .... 6.10 -1 300 6.00 6.20 - - - - - -
29.58 ▲ 24.75 29.58 29.49 MVOL iShares Edge Au MVol ...... 29.52 +18 142 28.57 29.49 -p - - - 266.06 11.1 20.36 16.85 - - EMKT VanEck Vect Msci Emg Mkt 18.03 - - 17.05 18.51 - - - - -43.30 -
33.75 27.79 32.42 32.31 WDMF iShares Edge Wld MF....... 32.38 -6 184 32.30 32.50 -p - - - - - 30.60 25.30 30.56 30.38 MVW VanEck Vect Au Eq Wt ...... 30.42 +13 534 30.42 30.87 79.00 p - - 2.60 -166.91 -
32.93 ▲ 27.83 32.93 32.83 WVOL iShares Edge Wld MVol..... 32.92 +1 72 32.84 32.92 -p - - - - - 22.63 19.05 22.33 22.33 ESGI VanEck Vect Msci Intl ....... 22.33 +48 1 21.85 22.29 - - - - - -
100.55 100.22 100.44 100.42 ISEC iShares Enh Cash ........... 100.44 - 15 100.42 100.44 - - - - 100.73 99.7 26.44 ▲ 21.79 26.44 26.44 FDIV VanEck Vect S&P Frk Div ... 26.44 +16 5 22.88 27.00 114.00 f - - 4.31 -57.35 -
107.95 100.69 107.85 107.45 IHCB iShares Glb Bd Au........... 107.45 -50 32 107.45 108.50 469.40 - - 4.37 -185.71 - 32.90 24.65 32.84 32.42 GDX VanEck Vect Gold ........... 32.84 +54 99 32.77 33.00 - - - - - -
107.07 99.10 105.78 105.46 IHHY iShares Glb HiYld Bd Au.... 105.78 +1 8 105.00 106.80 762.91 - - 7.21 -241.20 - 21.44 18.15 21.37 21.33 IFRA VanEck Vect FTSE Infr ...... 21.33 -11 90 21.14 23.00 72.00 - - 3.38 -44.92 -
117.10 96.21 113.85 113.85 IHOO iShares Glb 100 AUD ....... 113.85 -39 - 110.60 114.25 834.06 - - 7.33 -519.06 - 20.24 19.48 - - REIT VanEck Vect FTSE Intl ...... 19.80 - - 19.84 20.20 - - - - - -
126.79 115.59 126.09 125.72 ILB iShares Gov Infl.............. 125.90 -16 18 125.70 127.61 120.97 4.47 - .96 540.70 23.3 29.52 24.18 28.14 27.99 MVE VanEck Vect S&P Mid....... 27.99 +5 33 25.60 28.46 76.00 p - - 2.72 -290.86 -
286.99 228.19 274.90 274.25 IJH iShares S&P MidCap........ 274.80 -29 29 274.30 274.87 323.05 - - 1.18 -2861.02 - 25.81 20.17 25.73 25.51 MVA VanEck Vect Au Prop ....... 25.51 -12 130 25.27 25.73 97.00 p 1.17 - 3.80 113.12 22.6
96.18 79.66 84.64 84.00 IKO iShares MSCI SKorea....... 84.00 -43 21 81.00 86.10 232.85 - - 2.77 -277.06 - 27.21 25.21 26.62 26.57 QHAL VanEck Vect MSCI WexAu . 26.57 +1 131 26.43 26.53 - - - - - -
52.81 44.17 49.77 49.77 ITW iShares MSCI Taiwan ....... 49.77 -39 3 49.00 49.97 109.02 - - 2.19 -1917.67 - 29.04 ▲ 23.55 29.04 28.80 MVR VanEck Vect Au Res......... 28.86 +55 32 28.50 29.25 62.00 p - - 2.15 -324.20 -
370.22 300.00 361.29 359.74 IHVV iShares S&P 500 AUD ...... 359.74 -245 29 342.10 360.37 993.69 - - 2.76 -2367.20 - 21.29 17.59 20.83 20.83 MVS VanEck Vect Sml Co ........ 20.83 +15 1 20.20 21.18 62.00 p - - 2.98 -97.20 -
421.80 343.91 418.82 417.88 IVV iShares S&P 500 ............ 417.93 -195 98 417.75 419.00 643.46 - - 1.54 -2025.35 - 69.54 56.31 67.84 67.63 MOAT VanEck Vect MStar.......... 67.83 -10 30 67.00 68.89 - - - - - -
14.49 11.55 14.44 14.40 IHD iShares S&P High Div ....... 14.44 +12 186 14.30 14.50 76.40 p - - 5.29 -151.64 - 27.35 21.76 27.10 27.03 QUAL VanEck Vect Msci WexAu Q 27.06 -4 443 27.06 27.10 42.00 1.36 - 1.55 57.27 47.2
26.19 ▲ 21.64 26.19 26.02 ILC iShares S&P/ASX 20 ........ 26.04 -1 253 26.00 27.00 129.98 p - - 4.99 -6.04 - 50.98 47.90 50.35 50.35 VGMF Vngd Glb Multi Act .......... 50.35 - - 47.80 50.35 - - - - - -
27.14 ▲ 22.32 27.14 26.98 IOZ iShares S&P/ASX 200....... 26.98 +1 1034 26.96 27.03 116.14 p - - 4.30 -82.03 - 50.00 47.10 49.90 49.77 VIF Vngd Intl FI Idx Hdg ......... 49.81 +5 256 49.80 49.81 - - - - - -
5.35 4.34 5.19 5.15 ISO iShares Small Ords.......... 5.18 +5 1262 5.05 5.24 12.07 p - - 2.33 -64.93 - 49.27 ▲ 46.15 49.27 48.95 VCF Vngd Intl Cr Sec H........... 49.27 +36 35 48.95 49.26 - - - - - -
127.50 94.415 109.45 109.26 IJR iShares S&P SmCap ........ 109.30 -61 53 107.70 110.00 128.52 - - 1.18 -2032.92 - 69.20 57.05 65.25 64.68 VAE Vngd FTSE Asia Ex Jpn..... 64.82 -30 65 64.70 65.25 - - - - - -
111.77 ▲ 102.50 111.77 111.60 IGB iShares Treasury............. 111.70 +6 17 111.62 111.86 191.17 1.79 - 1.71 342.85 32.6 57.02 48.40 56.91 56.70 VEQ Vngd FTSE Eur Shares ..... 56.71 +7 20 56.50 57.00 - - - - - -
105.51 95.55 105.37 105.37 IHEB iShares US EmBdAu ........ 105.37 +37 9 102.75 105.38 693.89 - - 6.59 -646.23 - 73.49 63.07 72.99 72.46 VEU Vngd All-World ex-US ...... 72.79 +7 251 72.68 72.80 - - - - - -
91.42 73.00 85.50 84.01 IAA iShares Asia 50 .............. 84.79 -46 144 84.00 85.00 161.36 .13 - 1.90 21.00 403.8 51.68 ▲ 48.37 51.68 51.63 VAF Vngd Aust FI Idx............. 51.68 +9 347 51.65 51.69 - - - - - -
65.00 54.18 59.88 58.85 IZZ iShares China LCap......... 58.85 -103 7 58.85 59.00 120.26 - - 2.04 -489.01 - 52.59 ▲ 48.70 52.59 52.53 VGB Vngd Aust Govt Bond....... 52.58 +7 112 52.57 53.00 - - - - - -
64.03 54.31 64.02 63.74 IEU iShares Europe .............. 63.95 +32 144 63.75 63.97 154.54 - - 2.42 -365.59 - 62.24 ▲ 50.48 62.24 61.75 VHY Vngd Aust High Yield ....... 61.75 +1 407 61.72 61.89 -p - - - - -
89.37 75.96 87.70 87.45 IXJ iShares Glb Health .......... 87.55 -23 25 87.53 87.80 140.22 - - 1.60 -77.64 - 67.86 ▲ 57.15 67.86 67.86 VLC Vngd MSCI Au Large Co.... 67.86 +6 12 66.14 68.75 -p - - - - -
70.56 58.77 70.32 70.02 IOO iShares Glb 100 ETF ........ 70.10 - 171 70.02 70.75 124.69 - - 1.78 -107.03 - 92.72 ▲ 75.85 92.72 91.98 VAP Vngd Aust Property ......... 92.00 -33 294 91.90 92.14 -p - - - - -
76.93 ▲ 64.59 76.93 76.73 IXI iShares Glb Cons............ 76.78 +9 27 75.59 82.00 160.49 - - 2.09 -172.16 - 83.99 ▲ 68.90 83.99 83.39 VAS Vngd Aust Shr Idx ETF...... 83.39 -6 649 83.32 83.52 377.12 p .09 - 4.52 34.39 242.5
95.45 80.00 95.30 94.89 IVE iShares MSCI EAFE ......... 94.97 +37 32 93.00 95.18 228.60 - - 2.41 -1788.18 - 59.50 48.17 58.50 58.07 VSO Vngd MSCI Au Small Co.... 58.50 +83 32 58.40 58.47 140.03 p 3.53 - 2.39 494.43 11.8
63.20 53.77 60.60 60.18 IEM iShares MSCI Em Mkt ...... 60.20 -3 185 60.10 60.28 101.95 - - 1.69 -436.29 - 54.68 ▲ 48.85 54.68 54.51 VDBA Vngd Div Bal ................. 54.59 +9 56 54.00 54.63 -p - - - -3.47 -
84.51 69.96 78.93 78.50 IJP iShares MSCI Japan ........ 78.50 -16 42 77.00 78.50 99.69 - - 1.27 -1339.52 - 53.84 ▲ 49.88 53.84 53.75 VDCO Vngd Div Conserv ........... 53.84 +4 48 53.50 53.89 -p - - - - -
2.62 2.12 - - KSM K2 Au Small Cap Fund...... 2.17 - - 2.17 2.21 - - - - - - 54.68 ▲ 47.93 54.68 54.57 VDGR Vngd Div Growth ............ 54.64 +10 57 54.57 55.00 -p - - - - -
2.80 2.40 - - KII K2 Global Eq................. 2.46 - - 2.46 2.50 - - - - - - 57.95 46.75 55.03 54.89 VDHG Vngd Div High Growth ...... 54.89 +14 66 54.85 55.03 -p - - - - -
3.75 3.09 3.74 3.72 MGE Magellan Glb Eq............. 3.74 +1 1944 3.73 3.74 - - - - - - 69.63 58.16 67.12 66.51 VGE Vngd FTSE Emerging ....... 66.51 -25 120 65.80 66.57 - - - - - -
3.16 ▲ 2.65 3.16 3.14 MICH Magellan Infra ............... 3.15 - 3566 3.14 3.19 - - - - - - 52.94 49.90 - - VEFI Vngd Ethic Glb Agg ......... 52.94 - - 52.65 52.94 - - - - - -
3.38 2.82 3.37 3.34 MHG Magellan Glb Hdg........... 3.35 -1 3337 3.19 3.38 - - - - - - 51.72 43.18 51.48 51.23 VESG Vngd Ethic Int................ 51.45 +91 126 51.40 51.43 - - - - - -
3.84 3.06 3.68 3.68 MOGL Montgomery Glb ............ 3.68 +2 59 3.67 3.70 - - - - - - 52.39 49.30 52.36 52.24 VBND Vngd Glb Agg Bd H ......... 52.30 -8 40 52.23 53.29 - - - - - -
19.22 ▲ 16.06 19.22 19.02 PMGOLD Perth Mint Gold.............. 19.22 +8 171 19.12 19.29 - - - - - - 58.00 48.30 57.70 57.50 VBLD Vngd Glb Infra ............... 57.52 -31 55 57.45 57.70 -p - - - - -
5.85 3.91 4.39 4.36 PAXX Platinum Asia Fund ......... 4.39 +2 144 4.35 4.50 - - - - - - 54.00 42.55 47.92 47.91 VVLU Vngd Glb Val Eq Act......... 47.91 +21 21 45.20 47.89 -p - - - - -
5.69 4.31 4.76 4.73 PIXX Platinum Intl Fund........... 4.75 +2 748 4.73 4.80 - - - - - - 75.34 62.82 75.14 74.75 VGS Vngd MSCI Intl Sh........... 74.75 -18 508 74.67 74.82 - - - - - -
21.34 20.44 21.30 21.30 RSM Russell Au Semi Bd ......... 21.30 -4 3 21.16 21.37 53.30 .78 - 2.50 41.36 51.5 69.67 57.20 68.10 67.87 VGAD Vngd MSCI Idx Intl H........ 67.95 -17 144 67.50 68.15 - - - - - -
20.95 ▲ 19.97 20.95 20.89 RCB Russell Au Sel Corp Bd ..... 20.94 +9 211 20.85 20.95 56.76 .67 - 2.71 38.12 54.9 53.65 45.12 - - VISM Vngd MSCI Int Small Co .... 52.28 - - 50.00 53.00 - - - - - -
22.87 ▲ 20.80 22.87 22.87 RGB Russell Au Govt Bd ......... 22.87 +1 - 22.75 28.55 44.36 1.68 - 1.94 74.41 30.7 56.08 48.32 55.86 55.76 VMIN Vngd Glb Min Vol ............ 55.86 +5 2 55.63 55.96 - - - - - -
26.89 ▲ 22.22 26.89 26.83 RARI Russell Au Resp Inv ......... 26.83 +6 187 25.55 26.86 147.31 p - - 5.49 -146.54 - 214.27 173.14 212.29 211.85 VTS Vngd US Total Market....... 211.90 -109 79 211.58 212.30 - - - - - -
30.66 ▲ 25.38 30.66 30.33 RDV Russell High Div ............. 30.33 -20 86 29.75 30.74 217.30 p - - 7.16 -190.52 - 5.72 4.42 5.72 5.68 WCMQ WCM Qual Glb Growth ..... 5.68 -4 319 5.55 5.73 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.195 .048 .052 .052 8IH 8I Hldgs ...................... .052 +.2 152 .05 .06 - - .09 - -2.92 - 7.11 4.38 -- ......... LRT Lowell Res Fund 4.38 - - 4.44 4.50 - - 5.59 - -251.50 -
.96 .66 .82 .82 8EC 8IP Emerging ................ .82 - 104 .795 .815 4.50 - .91 5.49 -19.15 - 1.82 1.555 1.785 1.755 MGG Magellan Glob Tr ............ 1.775 +.5 9160 1.77 1.775 - - 1.57 - 9.04 19.6
1.27 .835 .87 .835 AEG Absolute Equity Perf ........ .86 -2 1296 .84 .86 4.50 f .76 1.04 5.23 3.42 25.1 2.08 2.02 2.05 2.03 MOT MCP Income Opp Tr ........ 2.04 -1 1905 2.03 2.04 - - - - - -
1.30 .99 1.01 1.01 ACQ Acorn Capital Invest ........ 1.01 - 309 1.01 1.035 7.00 f - 1.21 6.93 -4.03 - 2.114 1.986 2.02 2.01 MXT MCP Master Income........ 2.01 -1 20060 2.00 2.01 - - 2.00 - 10.80 18.6
.098 .08 .096 .096 AIQ Alternative Invest............ .096 - 578 .095 .10 - - .10 - .85 11.3 .18 .155 .165 .16 MVT Mercantile Invest ............ .16 -1 5445 .16 .165 - - .19 - -.10 -
.98 .82 .87 .87 AMH AMCIL........................ .87 +.5 1033 .865 .87 6.25 f .44 .88 7.18 2.78 31.3 106.20 100.00 - - MVTHA bvm6qu ..................... 106.00 - - 106.05 106.99 - - - - - -
46.389 37.075 43.01 43.01 AYZ Aust Masters YF5 ........... 43.01 +1 7 43.06 44.50 200.00 f 1.01 49.46 4.65 201.69 21.3 3.05 2.45 2.98 2.94 MFF MFF Capital Inv.............. 2.97 -1 1366 2.95 2.97 3.00 f 6.55 2.66 1.01 19.64 15.1
22.00 17.51 19.63 19.63 AYK Aust Masters YF4 ........... 19.63 +38 7 19.63 21.00 74.00 f .98 21.78 3.77 72.60 27.0 6.60 6.20 - - MAX Millinium Alt Fund ........... 6.20 - - - 6.15 - - 6.57 - -13.10 -
1.195 .92 .945 .93 APL Antipodes Global............ .935 - 11220 .93 .935 -p - 1.11 - .20 467.5 4.83 4.24 4.69 4.65 MLT Milton......................... 4.66 +1 2460 4.66 4.67 19.20 f 1.06 4.17 4.12 20.31 22.9
2.25 1.75 2.22 2.17 ALI Argo Global .................. 2.17 -1 1548 2.17 2.19 5.00 f 2.06 2.44 2.30 10.32 21.0 2.82 2.29 2.49 2.45 MIR Mirrabooka Invest........... 2.45 -1 1135 2.45 2.49 10.00 f .60 2.14 4.08 5.98 41.0
8.34 7.47 8.07 8.02 ARG Argo Invest................... 8.02 -1 3464 8.02 8.03 32.00 f 1.17 8.14 3.99 37.50 21.4 .395 .185 .25 .245 MMJ MMJ Grp Hlds ............... .245 - 2899 .245 .25 - - .40 - 12.64 1.9
.36 .09 - - AIB Aurora Global Inc Tr ......... .09 - - .09 .12 .56 - .15 6.22 -37.56 - .91 .70 .825 .815 MA1 Monash Absolute ........... .815 -.5 1449 .815 .825 1.00 f - 1.04 1.23 -9.61 -
3.28 1.71 1.72 1.72 AUP Aurora Prop.................. 1.72 +1 2 1.80 2.06 14.48 - 3.67 8.42 - - .01 .001 .001 .001 MA1OA opt may20................... .001 - 100 .001 .009 - - - - - -
6.07 5.65 5.99 5.93 AYF Aust Enhanced .............. 5.99 +7 114 5.94 5.97 35.00 p .43 5.91 5.84 15.00 39.9 1.095 .845 .91 .895 MEC Morphic EEF................. .91 +1.5 300 .895 .91 -f - 1.12 - 1.30 70.0
6.39 5.82 6.18 6.13 AFI Aust Foundation............. 6.16 +3 5685 6.15 6.16 24.00 f 1.34 5.30 3.90 32.12 19.2 1.38 .86 ▼ .89 .86 NCC NAOS Emerging Opp ....... .86 -3 1784 .86 .88 7.25 f - 1.05 8.43 -15.07 -
1.105 .87 .90 .89 ALF Aust Leaders Fund.......... .90 - 2320 .895 .90 4.00 f - 1.15 4.44 -3.22 - 1.04 .79 .80 .80 NAC NAOS Ex-50 ................. .80 - 743 .80 .82 6.55 f - 1.04 8.19 -7.35 -
9.09 7.78 8.94 8.91 AUI Aust United Invest........... 8.92 -8 200 8.90 8.95 36.00 f 1.11 7.98 4.04 39.80 22.4 .885 .565 ▼ .575 .565 NSC NAOS Small Cap Opp ...... .565 -1 3213 .565 .575 6.50 f - .79 11.50 -11.51 -
1.93 ▲ 1.60 1.93 1.93 AGM Aust Governance Eth ....... 1.93 +3 200 1.93 1.94 - - 1.84 - -16.36 - 102.40 99.20 - - NSCG covm6qu.................... 100.60 - - 100.65 101.55 - - - - - -
.995 .74 .96 .95 BTI Bailador Tech Invest ........ .95 - 397 .93 .96 - - 1.12 - 5.48 17.3 2.074 1.906 2.04 2.02 NBI NB Glb Corp Inc Tr .......... 2.02 -1 5586 2.02 2.03 - - 2.04 - -7.37 -
1.06 .865 .97 .965 BST Barrack St Invest ............ .965 +3 9 .92 .975 3.50 f 2.70 1.25 3.63 9.44 10.2 .80 .565 .605 .60 NGE NGE Capital ................. .60 - 193 .60 .62 - - .82 - 18.83 3.2
.115 .075 - - BEL Bentley Capital .............. .078 - - .075 .08 1.00 f - .11 12.82 -5.70 - 2.68 2.06 2.53 2.50 OPH Ophir High Cf ................ 2.51 - 1059 2.50 2.51 - - 2.46 - -14.25 -
1.64 1.45 1.54 1.53 BKI BKI Invest .................... 1.535 -.5 3660 1.535 1.54 7.32 f 1.37 1.53 4.77 10.05 15.3 .22 .15 - - OEQ Orion Equities ............... .19 - - - .18 -f - .24 - -11.99 -
.95 .655 .715 .71 BAF Blue Sky Alt Access......... .71 -.5 3288 .705 .715 5.00 p .13 1.09 7.04 .64 110.9 .195 .155 .155 .155 OZG Ozgrowth .................... .155 - 850 .155 .16 .50 f - .20 3.23 -1.63 -
1.34 .735 .825 .81 CDM Cadence Capital ............ .81 - 2993 .81 .815 7.00 f - 1.09 8.64 -15.90 - .011 .001 - - OZGOC opt aug19 ................... .001 - - - .001 - - - - - -
35.02 29.70 31.10 31.00 CIN Carlton Invest................ 31.00 - 28 30.76 31.10 125.00 f 1.28 30.38 4.03 159.90 19.4 1.205 1.01 1.04 1.025 PIA Pengana Int Equ............. 1.025 -1.5 2610 1.025 1.03 7.00 f .35 1.20 6.83 2.42 42.4
2.05 1.872 - - CINPA 7% cum pf .................. 2.05 - - 2.05 - 14.00 f - - 6.83 - - 1.315 1.20 1.29 1.245 PE1 Pengana Private............. 1.285 +4 675 1.25 1.285 - - - - - -
1.035 .856 .935 .93 CBC CBG Capital ................. .93 - 125 .90 .935 3.30 f - 1.01 3.55 -2.95 - 1.234 .96 1.025 1.00 PIC Perpetual Equity............. 1.00 -1.5 7711 1.00 1.01 6.40 f - 1.10 6.40 -3.79 -
.97 .829 .905 .90 CAM Clime Capital ................ .905 - 550 .90 .905 5.00 f - .89 5.52 -2.96 - 1.32 1.005 1.065 1.055 PAI Platinum Asia ................ 1.055 - 2307 1.055 1.07 8.00 f - 1.11 7.58 -7.97 -
1.02 .98 1.001 1.001 CAMG covm3wu ................... 1.001 +.1 199 1.00 1.001 - - - - - - 2.16 1.515 1.60 1.58 PMC Platinum Capital............. 1.58 -2 1244 1.58 1.595 9.00 f - 1.56 5.70 -8.30 -
1.38 1.15 1.29 1.28 CLF Concentrated Leaders...... 1.29 -4.5 195 1.28 1.33 5.00 f .40 1.34 3.88 2.02 63.9 1.11 .952 1.11 1.085 PL8 Plato Inc Max ................ 1.10 +1.5 6776 1.095 1.10 -f - 1.11 - 8.90 12.4
.95 .725 .775 .77 CIE Contango Income........... .77 - 4565 .765 .77 5.96 p - .93 7.74 -8.35 -
1.335 .96 .97 .965 CVF Contrarian Value Fd ......... .965 -2 981 .965 .97 6.50 f 1.92 1.19 6.74 12.45 7.8 1.27 .905 .94 .94 PAF PM Capital Asian ............ .94 - 290 .93 .94 4.00 f - 1.12 4.26 -13.15 -
1.94 1.478 1.88 1.875 CD1 Cordish Dixon PEF I......... 1.88 - 331 1.86 1.88 - - 1.89 - 43.05 4.4 1.35 1.06 1.10 1.08 PGF PM Capital Global........... 1.085 -1.5 4534 1.085 1.09 3.60 f - 1.27 3.32 -6.76 -
2.37 1.955 2.12 2.00 CD2 Cordish Dixon PEF II ........ 2.00 -25 292 2.00 2.10 - - 2.20 - 44.50 4.5 1.77 1.60 1.65 1.625 QRI Qualitas RE Inc .............. 1.64 - 646 1.625 1.65 - - 1.60 - .21 781.0
1.72 1.39 - - CD3 Cordish Dixon PEF III ....... 1.54 - - 1.30 1.49 - - 1.66 - 25.50 6.0 1.235 1.02 1.045 1.035 QVE QV Equities .................. 1.035 -1 2957 1.035 1.045 4.30 f .93 1.13 4.15 3.99 25.9
4.45 3.73 4.42 4.34 DUI Diversified United Inv ....... 4.34 -6 616 4.34 4.35 15.50 f 1.10 3.87 3.57 17.10 25.4 1.32 1.15 1.25 1.25 RYD Ryder Capital ................ 1.25 -1 120 1.25 1.26 3.00 f - 1.35 2.40 -.02 -
3.59 3.05 3.36 3.30 DJW Djerriwarrh ................... 3.32 -3 1276 3.32 3.34 20.00 f .98 3.20 6.02 19.59 16.9 .11 .08 .10 .10 RYDOA opt dec21 ................... .10 -1 500 .07 .12 - - - - - -
1.67 1.126 1.455 1.405 D2O Duxton Water................ 1.42 -1 401 1.42 1.46 -f - 1.50 - 8.50 16.7 1.00 .80 .82 .815 SNC Sandon Capital Invest ...... .815 -.5 181 .815 .82 7.00 f - .95 8.59 -.70 -
1.64 1.49 1.64 1.64 EFF Evans P Aus Flagship....... 1.64 +2 156 1.64 1.70 - - 1.56 - -14.04 - 1.99 1.65 1.83 1.79 SEC Spheria Emerging Co ....... 1.79 -4 735 1.79 1.80 -f - 2.15 - -19.40 -
2.29 1.70 2.10 2.05 EGD Evans P Gl Disrupt .......... 2.09 +2 1977 2.09 2.11 - - 2.08 - 8.32 25.1 .285 .21 - - SVS Sunvest ...................... .21 - - .21 .24 - - .38 - -14.93 -
1.10 .91 .93 .91 EAI Ellerston Asian Inv........... .91 -1 2155 .91 .925 2.00 f - 1.12 2.20 -7.35 - 1.54 1.205 1.22 1.21 TGG Templeton Global ........... 1.21 -1 1449 1.21 1.215 6.50 f .24 1.45 5.37 1.56 77.6
1.11 .905 .935 .93 EGI Ellerston Global Inv ......... .935 - 363 .92 .935 3.00 f - 1.11 3.21 -10.78 - .75 .595 .66 .64 TOP Thorney Opp ................ .65 -1 1328 .65 .67 1.56 f - .77 2.40 -4.99 -
2.04 1.41 1.655 1.65 EGF Evans P Gl Flagship......... 1.65 - 1659 1.65 1.68 52.77 .01 1.61 31.98 .32 515.6 .27 .185 .245 .235 TEK Thorney Tech ................ .235 -.5 2136 .235 .24 - - .30 - -2.51 -
1.285 1.02 1.19 1.17 EAF Evans P Asia................. 1.19 +2 2713 1.19 1.20 - - 1.25 - -11.77 - 2.63 2.08 ▼ 2.11 2.08 TGF Tribeca Global ............... 2.08 -2 679 2.08 2.10 - - 2.47 - 5.00 41.6
1.125 .85 - - FPP Fat Prophets Gl PF .......... 1.03 - - .99 1.03 - - 1.20 - 1.68 61.3 1.02 .88 1.00 .99 URB URB Invest................... 1.00 - 255 .945 1.005 -f - 1.11 - 6.72 14.9
1.01 .765 ▼ .78 .765 FPC Fat Prophets Gl CF.......... .765 -1.5 263 .77 .775 - - 1.08 - -22.99 - 2.557 2.145 2.41 2.38 VG1 VGI Partners Global......... 2.41 - 2740 2.39 2.40 - - 2.34 - 11.10 21.7
1.82 1.61 - - FSI Flagship Invest .............. 1.75 - - 1.75 1.80 8.00 f .83 2.00 4.57 6.63 26.4 2.35 2.34 - - VG1N def ........................... 2.35 - - - 2.37 - - - - - -
2.094 1.15 ▼ 1.17 1.15 FOR Forager Aust Shs Fnd....... 1.16 - 1725 1.16 1.17 - - 1.37 - -34.56 - 1.17 .945 - - WAA WAM Active.................. 1.00 - - 1.01 1.025 5.80 f - 1.01 5.80 -3.31 -
1.355 1.12 1.17 1.16 FGX Future Generation Inv....... 1.16 -.5 1737 1.16 1.165 4.60 f 1.42 1.19 3.97 6.53 17.8 2.52 1.92 2.07 2.03 WAM WAM Capital................. 2.03 -3 6872 2.03 2.04 15.50 f - 1.80 7.64 -7.75 -
1.47 1.26 1.335 1.325 FGG Future Gen Global Inv....... 1.335 +.5 2429 1.33 1.335 1.00 f 4.07 1.29 .75 4.07 32.8 2.21 1.85 1.995 1.975 WGB WAM Global ................. 1.975 -1.5 1863 1.975 1.98 - - 2.05 - -23.54 -
1.17 .775 .845 .815 GC1 Glennon Small Comp ....... .815 -3.5 447 .79 .85 4.00 f - .99 4.91 -10.74 - 1.25 1.015 1.11 1.105 WLE WAM Leaders ............... 1.105 -.5 18126 1.105 1.11 5.15 f - 1.10 4.66 -2.76 -
2.20 1.895 1.90 1.90 GFL Global Masters Fund ....... 1.90 -2 40 1.90 1.95 - - 2.17 - .76 250.0 1.53 1.145 1.275 1.26 WMI WAM Microcap.............. 1.26 -2.5 565 1.255 1.27 -f - 1.19 - -7.35 -
1.115 .93 .96 .94 GVF Global Value Fnd ............ .94 +1 1893 .94 .95 6.30 p .30 1.05 6.70 1.86 50.5 1.71 1.21 1.385 1.365 WAX WAM Research.............. 1.375 +1 1518 1.375 1.38 9.60 f - 1.10 6.98 -7.09 -
2.07 1.94 2.04 2.03 GCI Gryphon Capital............. 2.04 - 1025 2.03 2.04 - - 2.00 - 4.59 44.4 1.15 .995 1.115 1.105 WQG WCM Global Growth........ 1.11 +.5 2670 1.11 1.115 - - 1.30 - 5.30 20.9
2.99 2.35 2.95 2.87 HM1 Hearts And Minds ........... 2.91 -1 801 2.90 2.92 - - 2.79 - -.45 - .049 .001 .004 .002 WQGO opt jun19 .................... .002 -.1 20790 .002 .005 - - - - - -
.09 .03 - - HHY HHY Fund.................... .041 - - .039 .054 - - .06 - -5.60 - 1.21 .99 1.03 1.01 WIC Westoz Inv ................... 1.03 +2 423 1.02 1.03 6.00 f - 1.18 5.83 -5.60 -
.52 .47 .505 .49 IBC Ironbark Capital ............. .495 +.5 374 .495 .505 2.65 f .47 .54 5.35 1.25 39.6 .125 .005 - - WICOC opt aug19 ................... .005 - - .005 .014 - - - - - -
.79 .71 - - KAT Katana Capital............... .72 - - .73 .76 2.50 f - .91 3.47 -2.25 - 4.84 4.10 4.76 4.68 WHF Whitefield .................... 4.74 +7 470 4.71 4.75 19.75 f .98 4.69 4.17 19.26 24.6
1.97 1.27 1.39 1.37 LSF L1 Long Short Fund......... 1.39 +.5 13151 1.375 1.39 - - 1.76 - -22.20 - .885 .815 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.40 .26 .33 .33 LSX Lion Selection Grp .......... .33 - 436 .325 .33 - - .42 - 8.00 4.1 104.00 99.26 - - WHFPB cpvm6qu.................... 103.00 - - 103.20 104.50 551.25 f - - 5.35 - -
.03 .02 - - LSXOA opt apr20.................... .02 - - .02 .039 - - - - - - .465 .28 .31 .31 ZER Zeta Res ..................... .31 - 100 .31 .33 - - .42 - -11.21 -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR WEDNESDAY, JUNE 12, 2019
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Macq Grp Last Sale Price $121.00

MQGSSK 120.78 28/06/19 1:1 2.52 2.56 2.55 +39 35
BHPKOG
BHPLOF
BHPLOA
32.84 31/12/29
35.94 31/12/29
38.31 31/12/29
1:1
1:1
1:1
6.90
4.56
2.18
6.91
4.57
2.19
6.90 +100
4.44 +189
2.22 +92
30
15
100
Pendal Grp Last Sale Price $7.12
PDLKOA 6.09 31/12/29 1:1 1.02 1.03 .90 -65 20
Domino’s Pizza Last Sale Price $39.55
DMPKOP 56.14 31/12/29 1:1 16.59 16.60 16.81 +94 6
ANZ Banking Grp Last Sale Price $28.26 MQGJOA 86.90 15/03/23 1:1 34.09 34.10 35.00 +60 30 Qantas Airways Last Sale Price $5.69 Fortescue Metals Grp Last Sale Price $8.61
ANZWOB 30.00 19/12/19 4:1 .24 .245 .245 -.5 100 MQGJOC 100.69 18/04/24 1:1 20.30 20.31 21.15 +63 20 Bingo Ind Last Sale Price $1.97 QANKOD 4.76 31/12/29 1:1 .92 .93 .975 +30 100 FMGMOU 10.22 31/12/29 1:1 1.605 1.615 1.645 -48.5 43
C’wlth Bank of Aust Last Sale Price $79.87 National Aust Bank Last Sale Price $27.01 BINKOA 1.24 31/12/29 1:1 .725 .735 .715 +1.5 272 QBE Insurance Grp Last Sale Price $11.98 FMGMOV 10.39 31/12/29 1:1 1.775 1.785 1.98 -35 20
CBAWOA 78.00 19/12/19 5:1 1.085 1.09 1.115 -9 200 NABIOB 14.50 22/11/19 1:1 12.93 12.94 13.25 +92 3 BINKOB 1.47 31/12/29 1:1 .49 .50 .49 -1 80 QBEKOH 8.77 31/12/29 1:1 3.21 3.22 3.20 +13 30 Harvey Norman Last Sale Price $4.31
CBAWOB 83.00 19/12/19 5:1 .68 .685 .69 +.5 135 NABIOD 22.50 22/11/19 1:1 5.60 5.61 5.73 +24 3 Blackmores Last Sale Price $91.62 HVNKOR 4.70 13/06/19 1:1 .46 - .46 -69 100
NABSWR 14.37 30/06/20 1:1 12.72 12.74 12.99 +14 50 BKLKOB 66.86 31/12/29 1:1 24.75 24.76 24.57 +24 2
Rio Tinto Last Sale Price $102.41
Macq Grp Last Sale Price $121.00 NABJOM 20.38 20/01/21 1:1 6.62 6.63 6.92 +85 1 RIOKOG 43.21 31/12/29 1:1 59.19 59.20 59.40 +400 1 Independence Grp Last Sale Price $4.53
MQGWOB 129.00 19/12/19 5:1 1.03 1.035 1.10 +4 30 Boral Last Sale Price $5.37 RIOKOJ 83.62 31/12/29 1:1 18.78 18.79 19.18 +241 14 IGOKOT 6.49 31/12/29 1:1 1.96 1.96 1.96 -15 3
Newcrest Min Last Sale Price $28.94 BLDKOA 4.37 31/12/29 1:1 .995 1.005 1.03 +19 30 RIOLOE 92.22 31/12/29 1:1 12.11 12.13 12.15 +485 6 IGOKOP 8.12 31/12/29 1:1 3.58 3.59 3.58 -10 6
NCMIOM 14.00 15/05/20 1:1 15.80 15.81 15.85 +61 20
Equity Put Warrants Nearmap Last Sale Price $3.60
Bank of Qld Last Sale Price $9.49
BOQKOB 6.94 31/12/29 1:1 2.54 2.55 2.50 -15 30
RIOLOI 96.71 31/12/29
Regis Res Last Sale Price $4.58
1:1 7.61 7.63 7.62 +217 3 Magellan Fin Grp Last Sale Price $48.65
MFGKOQ 59.21 31/12/29 1:1 10.55 10.56 10.37 -124 1
C’wlth Bank of Aust Last Sale Price $79.87 NEAJOC 2.52 18/04/24 1:1 1.075 1.085 1.045 +9 530 RRLKOA 3.96 13/06/19 1:1 .39 - .39 -14.5 200 MFGKOS 60.97 31/12/29 1:1 12.31 12.32 12.27 - 15
CBAWOQ 70.00 19/12/19 5:1 .48 .485 .47 +3.5 160 Beach Energy Last Sale Price $1.93 RRLKOC 3.31 31/12/29 1:1 1.265 1.275 1.305 +20.5 215
Polynovo Last Sale Price $1.27 BPTKOD 1.40 31/12/29 1:1 .525 .535 .535 +3.5 500 Macq Grp Last Sale Price $121.00
CBAWOP 75.00 19/12/19 5:1 .805 .81 .80 +6 540 PNVJOC 0.65 18/04/24 1:1 .62 .625 .65 +1 500 MQGLOV 125.47 31/12/29 1:1 6.83 6.90 6.78 -97 31
BlueScope Steel Last Sale Price $11.33 Resolute Min Last Sale Price $1.06
Rio Tinto Last Sale Price $102.41 South32 Last Sale Price $3.25 RSGKOB 0.77 31/12/29 1:1 .28 .29 .29 +7 680 MQGKOR 139.41 31/12/29 1:1 18.40 18.41 18.54 -186 2
RIOWOR 72.30 20/06/19 5:1 .001 .001 .001 -.8 152 BSLKOF 8.72 31/12/29 1:1 2.60 2.61 2.58 +92.5 5
S32JOG 2.62 14/04/20 1:1 .625 .635 .635 +2 22 South32 Last Sale Price $3.25 Mayne Pharma Last Sale Price $0.53
RIOWOQ 94.00 19/12/19 5:1 1.20 1.205 1.19 - 60 S32JOY 2.40 14/07/22 1:1 .84 .85 .84 +2 500 C’wlth Bank of Aust Last Sale Price $79.87 MYXKOR 1.06 31/12/29 1:1 .52 .535 .525 +1 3000
S32KOF 2.65 31/12/29 1:1 .595 .605 .615 +2.5 100
CBAXOA 72.00 25/06/20 4:1 2.50 2.51 2.81 +31 70
The Star Entertain Last Sale Price $3.83 National Aust Bank Last Sale Price $27.01
Equity Installment Warrants SGRJOA
SGRJOY
3.72 13/06/19
3.16 20/07/23
1:1 .21 - .21 -68 250
1:1 .665 .675 .755 +11 2625
CBAKOH
CBALOD
CBALOI
73.25
76.91
78.67
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
6.62
4.45
2.70
6.63
4.46
2.71
6.78
4.45
2.74
-90
-100
-99
5
120
30
The Star Entertain Last Sale Price $3.83
SGRKOA 2.92 31/12/29 1:1 .90 .91 .97 +10 700 NABKOX
NABKOV
28.52
29.76
13/06/19
31/12/29
1:1 1.415
1:1 2.75
- 1.415 -135.5
2.76 2.67 -44
10
20
The A2 Milk Company Last Sale Price $13.92 SGRJOB 2.81 30/11/23 1:1 1.015 1.025 1.065 -45.5 150 Tabcorp Hldgs Last Sale Price $4.56 NABKOY 31.05 31/12/29 1:1 4.03 4.04 3.94 -153 10
A2MJOY 10.47 20/07/23 1:1 3.44 3.45 3.38 -5 75 Costa Grp Last Sale Price $3.92 TAHKOD 3.76 31/12/29 1:1 .795 .805 .87 +19 50 NABKOR 33.08 31/12/29 1:1 6.07 6.08 6.04 -148 6
Santos Last Sale Price $6.91 CGCKOD 2.26 31/12/29 1:1 1.655 1.665 1.67 +1 100
AGL Energy Last Sale Price $19.55 STOIOL 6.00 15/05/20 1:1 1.88 1.89 1.905 +8 55 Telstra Corp Last Sale Price $3.77 Nanosonics Last Sale Price $4.74
AGLJOJ 14.48 15/03/23 1:1 5.07 5.50 5.30 +36 15 Challenger Last Sale Price $7.64 TLSKOG 2.31 31/12/29 1:1 1.455 1.465 1.48 +4.5 150 NANKOP 6.29 31/12/29 1:1 1.54 1.55 1.70 +1.5 3
AGLJOB 15.98 18/04/24 1:1 3.56 3.57 3.60 +10 195 SPDR 200 Fund Last Sale Price $61.28 CGFKOG 6.21 31/12/29 1:1 1.42 1.43 1.49 -53 80
STWSOM 25.51 18/06/21 1:1 35.86 35.87 36.04 +109 6 TPG Telecom Last Sale Price $6.49 Newcrest Min Last Sale Price $28.94
AMP Last Sale Price $2.19 CSL Last Sale Price $207.84 TPMKOC 4.34 31/12/29 1:1 2.15 2.16 2.15 +19.5 45 NCMKOU 32.87 31/12/29 1:1 3.92 3.93 3.95 -55 5
AMPSWA 2.39 30/06/22 1:1 .61 .62 .61 -1 50 Suncorp Grp Last Sale Price $13.39 CSLKOB 178.13 31/12/29 1:1 29.71 29.72 30.40 -122 11 NCMKOV 34.36 31/12/29 1:1 5.41 5.42 5.40 -70 20
SUNJOF 10.85 14/04/20 1:1 2.53 2.54 2.55 -5 62 Vocus Grp Last Sale Price $4.30
AMPJOL 1.84 15/03/23 1:1 .345 .355 .365 +1 290 VOCKOA 2.67 31/12/29 1:1 1.62 1.63 1.545 +9.5 615
CSR Last Sale Price $4.04 Orica Last Sale Price $20.81
ANZ Banking Grp Last Sale Price $28.26 Tabcorp Hldgs Last Sale Price $4.56 CSRKOC 3.00 31/12/29 1:1 1.03 1.04 1.045 +18 80 VOCKOD 3.27 31/12/29 1:1 1.025 .90 .90 +40.5 60 ORIKOS 24.04 31/12/29 1:1 3.22 3.23 3.11 -382 17
ANZJOK 21.89 15/03/23 1:1 6.36 7.25 6.50 -28 110 TAHJOA 3.81 18/11/21 1:1 .745 .755 .795 +14.5 32
Corporate Travel Last Sale Price $23.70 Westpac Banking Last Sale Price $28.04 Qantas Airways Last Sale Price $5.69
Afterpay Touch Last Sale Price $25.64 Telstra Corp Last Sale Price $3.77 CTDKOE 16.25 31/12/29 1:1 7.44 7.45 7.50 +96 10 WBCBOU 0.00 30/09/19 1:1 28.08 28.07 28.03 -93 2 QANKOR 7.68 31/12/29 1:1 1.98 1.99 1.945 -18.5 4
APTJOY 9.57 20/07/23 1:1 16.06 16.07 16.10 +188 40 TLSIWM 3.37 17/09/20 1:1 .80 .82 .82 +2 150 WBCLOD 26.51 31/12/29 1:1 2.13 2.14 2.46 +6 90
APTJOF 12.74 30/11/23 1:1 11.36 12.90 12.80 +184 40 Crown Resorts Last Sale Price $12.07 Rio Tinto Last Sale Price $102.41
Vngd Aust Shr Idx ETF Last Sale Price $83.39 CWNKOA 10.10 31/12/29 1:1 1.965 1.975 2.05 -19 30 Wesfarmers Last Sale Price $38.25 RIOMOP 119.41 31/12/29 1:1 17.00 17.01 16.67 +318 3
ASX Last Sale Price $80.90 VASSOD 50.37 22/06/23 1:1 36.21 36.22 36.75 +71 28 WESLOC 36.44 31/12/29 1:1 2.81 2.82 3.30 +31 50
ASXJOM 33.97 20/01/21 1:1 46.92 46.93 46.71 +2450 1 Cleanaway Waste Last Sale Price $2.23 Saracen Min Last Sale Price $3.47
Vngd All-World ex-US Last Sale Price $72.79 CWYKOD 1.77 31/12/29 1:1 .455 .465 .485 +2 40 WorleyParsons Last Sale Price $13.88 SARKOR 4.15 31/12/29 1:1 .66 .67 .665 - 212
Bellamys Aust Last Sale Price $8.03 VEUSOD 46.59 22/06/23 1:1 29.77 29.78 29.92 +193 17 WORKOA 9.84 31/12/29 1:1 4.03 4.04 4.05 -1 180
CYBG Last Sale Price $3.32 Sonic Healthcare Last Sale Price $27.10
BALJOB 6.12 30/11/23 1:1 1.90 1.91 1.92 +16 100 Vngd US Total Market Last Sale Price $211.90 CYBKOB 2.67 31/12/29 1:1 .64 .65 .655 +1 300 Woolworths Grp Last Sale Price $32.20 SHLKOP 30.60 31/12/29 1:1 3.49 3.50 3.47 -92 1
BHP Grp Last Sale Price $39.75 VTSSOQ 138.68 15/12/22 1:1 84.01 84.02 84.30 +841 6 WOWKOB 25.89 31/12/29 1:1 6.31 6.32 6.19 +18 1646
Evolution Min Last Sale Price $3.98 WOWKOA 28.83 31/12/29 1:1 3.36 3.37 3.35 +15 69 Super Retail Grp Last Sale Price $9.29
BHPJOJ 24.61 15/03/23 1:1 15.14 15.15 15.20 +203 10 Westpac Banking Last Sale Price $28.04 EVNKOE 3.20 31/12/29 1:1 .77 .78 .76 - 86 SULKOP 14.02 31/12/29 1:1 4.73 4.74 4.70 +26 100
Bank of Qld Last Sale Price $9.49 WBCIOA 17.00 18/10/19 1:1 11.44 11.45 11.45 +11 20 Wisetech Global Last Sale Price $27.58
WBCJOC 21.40 15/03/23 1:1 6.64 6.65 6.79 -5 69 Fortescue Metals Grp Last Sale Price $8.61 WTCKOA 18.00 31/12/29 1:1 9.57 9.58 9.70 +120 20 Westpac Banking Last Sale Price $28.04
BOQJOZ 6.29 18/11/21 1:1 3.19 3.20 3.24 +21 100 FMGKOG 3.72 31/12/29 1:1 4.88 4.89 4.81 +26 5 WBCLOU 29.95 31/12/29 1:1 2.50 2.51 2.49 +11 200
Brambles Last Sale Price $12.94 WorleyParsons Last Sale Price $13.88 FMGKOH 5.30 31/12/29 1:1 3.30 3.31 3.23 +78 30 Xero Last Sale Price $60.45 WBCKOU 30.95 31/12/29 1:1 2.90 2.91 2.91 -19 100
WORJOW 9.32 14/07/22 1:1 4.56 4.57 4.60 +58 60 FMGKOJ 5.62 31/12/29 1:1 2.99 3.00 2.84 +35 380 XROKOB 43.68 31/12/29 1:1 16.77 16.78 17.07 -19 2
BXBSWR 6.31 30/06/20 1:1 6.69 6.71 6.71 +116 25 WorleyParsons Last Sale Price $13.88
Challenger Last Sale Price $7.64 Woodside Pet Last Sale Price $35.04 FMGMOD 6.34 31/12/29 1:1 2.26 2.27 2.12 +35 365 Comex Gold Futures WORKOR 16.24 31/12/29 1:1 2.36 2.37 2.35 +32 10
WPLJOF 25.89 14/04/20 1:1 9.14 9.15 9.24 +1 10 FMGKON 6.48 31/12/29 1:1 1.945 2.14 2.11 +47.5 756 ZGCKOH 1107.22 31/12/29 .01:1 3.36 3.37 3.32 +8 23
CGFJOC 6.04 18/04/24 1:1 1.59 1.60 1.72 - 100 Xero Last Sale Price $60.45
FlexiGroup Last Sale Price $1.82 XROKOQ 71.01 31/12/29 1:1 10.40 10.57 10.45 +35 70
Computershare Last Sale Price $16.71
CPUJOY 11.79 14/07/22 1:1 4.90 4.93 4.90 -27 100 Barrier Call Warrants FXLKOE 1.21 31/12/29
Currency Warrant AUD/JPY
1:1 .605 .615 .575 +7.5 30 Barrier Put Warrants Crude Oil (Nymex) fut
ZCLKOU 66.92 31/12/29 .10:1 2.08 2.10 2.07 +10 20
CSL Last Sale Price $207.84 The A2 Milk Company Last Sale Price $13.92 Aristocrat Leisure Last Sale Price $30.17
A2MKOA 9.25 31/12/29 1:1 4.66 4.67 4.57 -5 41 FXYKOE 70.81 31/12/29 100:1 5.85 5.93 5.97 -78 15 ALLKOP 35.68 31/12/29 1:1 5.50 5.51 5.26 +2 1 ZCLMOR 80.24 31/12/29 .10:1 3.99 4.01 3.99 - 25
CSLJOA 144.83 15/03/23 1:1 63.01 63.02 64.50 +730 3 FXYKOC 72.56 31/12/29 100:1 3.53 3.61 3.75 -1 10
AGL Energy Last Sale Price $19.55 ANZ Banking Grp Last Sale Price $28.26
Corporate Travel Last Sale Price $23.70
CTDJOB 17.21 15/03/23 1:1 6.49 6.60 6.60 -145 15 AGLKOF 15.31 31/12/29 1:1 4.24 4.25 4.40 +10 20 GrainCorp Last Sale Price $8.25
GNCKOA 5.81 31/12/29 1:1 2.43 2.44 2.35 +24 10
ANZLOR
ANZKOV
29.68
31.05
31/12/29
31/12/29
1:1
1:1
1.96
2.79
1.97
2.80
1.88
2.70
+33
-20
6
205
Barrier Installment Warrants
Crown Resorts Last Sale Price $12.07 Ardent Leisure Last Sale Price $1.13 Independence Grp Last Sale Price $4.53 ANZLOP 31.44 31/12/29 1:1 3.72 3.73 3.72 +39 31 The A2 Milk Company Last Sale Price $13.92
CWNJOA 10.07 18/04/24 1:1 2.00 2.01 2.08 -93 30 ALGKOC 0.64 31/12/29 1:1 .48 .49 .485 -13.5 100 IGOKOC 2.49 31/12/29 1:1 2.04 2.18 2.03 +21 14 ANZKOY 33.48 31/12/29 1:1 5.22 5.23 4.92 -41 50 A2MJOY 10.47 20/07/23 1:1 3.44 3.45 3.38 -5 75
CYBG Last Sale Price $3.32 Aristocrat Leisure Last Sale Price $30.17 ANZKOX 37.50 31/12/29 1:1 9.24 9.25 8.96 -38 1 AGL Energy Last Sale Price $19.55
ALLKOD 22.30 31/12/29 1:1 7.86 7.87 8.17 -9 46 Link Admin Hldg Last Sale Price $5.47 AGLJOJ 14.48 15/03/23 1:1 5.07 5.50 5.30 +36 15
CYBJOB 2.34 30/11/23 1:1 .97 .98 1.00 -21 30 LNKKOB 4.09 31/12/29 1:1 1.37 1.38 1.37 -12.5 39 Aveo Grp Last Sale Price $2.15
AMP Last Sale Price $2.19 AOGKOQ 2.45 31/12/29 1:1 .295 .305 .315 -.5 1400 AGLJOB 15.98 18/04/24 1:1 3.56 3.57 3.60 +10 195
Evolution Min Last Sale Price $3.98 Lynas Last Sale Price $2.84
EVNJOB 2.24 30/11/23 1:1 1.735 1.745 1.695 +11 150 AMPKOE 1.30 31/12/29 1:1 .885 .895 .905 -4.5 110 LYCKOA 1.13 31/12/29 1:1 1.70 1.71 1.62 -8 50 Afterpay Touch Last Sale Price $25.64 AMP Last Sale Price $2.19
EVNJOC 2.47 18/04/24 1:1 1.505 1.515 1.525 +13 250 AMPKOC 1.75 31/12/29 1:1 .435 .445 .44 - 250 APTKOR 29.81 31/12/29 1:1 4.30 4.25 4.30 - 143 AMPJOL 1.84 15/03/23 1:1 .345 .355 .365 +1 290
ANZ Banking Grp Last Sale Price $28.26 Mineral Resources Last Sale Price $14.86 ANZ Banking Grp Last Sale Price $28.26
Elixinol Global Last Sale Price $3.90 MINKOB 10.71 31/12/29 1:1 4.14 4.15 4.00 +37 20 ASX Last Sale Price $80.90
EXLJOA 2.01 18/04/24 1:1 1.88 1.89 1.91 - 100 ANZKOI 21.33 31/12/29 1:1 6.92 6.93 7.40 +4 4 ASXKOP 93.94 31/12/29 1:1 13.03 13.04 13.20 - 4 ANZJOK 21.89 15/03/23 1:1 6.36 7.25 6.50 -28 110
ANZKOH 22.34 31/12/29 1:1 5.92 5.93 6.31 -1 4 Macq Grp Last Sale Price $121.00 Afterpay Touch Last Sale Price $25.64
Flight Centre Travel Last Sale Price $42.19 MQGKOE 98.94 31/12/29 1:1 22.06 22.07 23.00 +90 10 Bapcor Last Sale Price $5.67
FLTJOA 34.14 30/11/23 1:1 8.04 8.05 8.71 +46 1 Aveo Grp Last Sale Price $2.15 MQGKOD 102.18 31/12/29 1:1 18.82 18.83 18.69 -16 20 BAPKOQ 7.59 31/12/29 1:1 1.915 1.925 1.915 -26.5 20 APTJOY 9.57 20/07/23 1:1 16.06 16.07 16.10 +188 40
AOGKOD 1.18 31/12/29 1:1 .965 .975 .96 +1.5 300 APTJOF 12.74 30/11/23 1:1 11.36 12.90 12.80 +184 40
Fortescue Metals Grp Last Sale Price $8.61 Metcash Last Sale Price $3.17 Bendigo & Adelaide Bk Last Sale Price $11.54
FMGJOG 4.95 15/03/23 1:1 3.65 3.66 3.45 +30 10 Afterpay Touch Last Sale Price $25.64 BENKOS 13.47 31/12/29 1:1 1.925 1.935 1.835 -64.5 3 ASX Last Sale Price $80.90
APTKOH 8.99 31/12/29 1:1 16.64 16.65 16.50 -166 5 MTSKOB 2.50 31/12/29 1:1 .665 .675 .68 -.5 160 ASXJOM 33.97 20/01/21 1:1 46.92 46.93 46.71 +2450 1
Integrated Research Last Sale Price $3.03 APTKOA 15.18 31/12/29 1:1 10.46 10.47 10.96 +199 40 National Aust Bank Last Sale Price $27.01 BHP Grp Last Sale Price $39.75
IRIJOD 1.73 30/11/23 1:1 1.29 1.30 1.28 +11 20 BHPXOP 41.00 25/06/20 2:1 .95 .96 .925 -117.5 19 Bellamys Aust Last Sale Price $8.03
APTKOE 17.68 31/12/29 1:1 7.96 7.97 8.60 +211 39 NABKOG 19.84 31/12/29 1:1 7.17 7.18 7.22 +107 30 BALJOB 6.12 30/11/23 1:1 1.90 1.91 1.92 +16 100
APTKOB 19.35 31/12/29 1:1 6.28 6.29 6.58 +234 56 NABKOI 21.01 31/12/29 1:1 5.99 6.00 6.12 -7 45 BHPLOU 40.23 31/12/29 1:1 1.22 1.23 1.145 -116.5 129
Janus Henderson Last Sale Price $30.76 BHPMOP 43.39 31/12/29 1:1 3.64 3.65 3.58 -218 50 BHP Grp Last Sale Price $39.75
JHGJOB 23.45 30/11/23 1:1 7.32 7.33 7.14 +41 15 APTKOI 20.18 31/12/29 1:1 5.46 5.47 5.47 +147 132 Newcrest Min Last Sale Price $28.94 BHPKOU 46.51 31/12/29 1:1 6.76 6.77 6.70 -15 5 BHPJOJ 24.61 15/03/23 1:1 15.14 15.15 15.20 +203 10
Jumbo Interactive Last Sale Price $19.02 Appen Last Sale Price $27.49 NCMKOD 24.07 31/12/29 1:1 4.87 4.88 4.63 +23 2 BHPKOP 46.75 31/12/29 1:1 6.99 7.00 6.94 -105 40
APXKOH 11.49 31/12/29 1:1 16.00 16.01 16.15 +71 5 NCMLOB 24.66 31/12/29 1:1 5.27 5.28 4.82 +32 30 BHPKOW 49.69 31/12/29 1:1 9.94 9.95 9.98 -313 10 Bank of Qld Last Sale Price $9.49
JINJOA 12.64 18/04/24 1:1 6.37 6.38 6.24 +45 18 BOQJOZ 6.29 18/11/21 1:1 3.19 3.20 3.24 +21 100
APXKOC 18.43 31/12/29 1:1 9.06 9.07 8.96 +72 3 NCMKOB 24.92 31/12/29 1:1 3.65 4.03 3.97 +34 100
Kidman Res Last Sale Price $1.89 APXKOF 22.47 31/12/29 1:1 5.01 5.02 4.94 - 10 C’wlth Bank of Aust Last Sale Price $79.87 Challenger Last Sale Price $7.64
KDRJOW 0.64 20/07/23 1:1 1.235 - 1.24 - 500 Nine Entertainment Last Sale Price $2.03 CBAMOP 84.51 13/06/19 1:1 4.04 4.04 4.04 -83 500
ARB Last Sale Price $18.66 NECKOC 1.41 31/12/29 1:1 .61 .62 .63 +11 100 CBAMOQ 86.49 31/12/29 1:1 6.62 6.63 6.37 +76 110 CGFJOC 6.04 18/04/24 1:1 1.59 1.60 1.72 - 100
Lendlease Grp Last Sale Price $13.28 ARBKOA 14.55 31/12/29 1:1 4.09 4.10 4.02 +61 23 Northern Star Last Sale Price $9.79 CBAKOW 88.06 31/12/29 1:1 7.98 8.20 7.85 +57 32 Computershare Last Sale Price $16.71
LLCJOA 9.96 17/08/22 1:1 3.32 3.33 3.41 +29 25 CBAKOY 91.98 31/12/29 1:1 12.11 12.12 12.06 -1149 12 CPUJOY 11.79 14/07/22 1:1 4.90 4.93 4.90 -27 100
Bellamys Aust Last Sale Price $8.03 NSTKOB 7.33 31/12/29 1:1 2.45 2.46 2.50 -16 100
L1 Long Short Fund Last Sale Price $1.39 BALKOF 5.41 31/12/29 1:1 2.61 2.62 2.60 +22 33 Nufarm Last Sale Price $3.80 Cimic Grp Last Sale Price $45.88 CSL Last Sale Price $207.84
LSFJOA 0.98 30/11/23 1:1 .40 .41 .405 +1 3270 CIMKOT 54.77 31/12/29 1:1 8.89 8.90 8.83 -258 10 CSLJOA 144.83 15/03/23 1:1 63.01 63.02 64.50 +730 3
Bapcor Last Sale Price $5.67 NUFKOG 2.74 31/12/29 1:1 1.05 1.06 1.02 -3 90
Lynas Last Sale Price $2.84 BAPKOC 4.76 31/12/29 1:1 .905 1.05 .92 +19 50 OZ Min Last Sale Price $9.50 Coles Grp Last Sale Price $13.21 Corporate Travel Last Sale Price $23.70
LYCJOY 1.14 20/07/23 1:1 1.695 1.705 1.705 - 250 COLKOP 15.40 31/12/29 1:1 2.18 2.19 2.30 -54 750 CTDJOB 17.21 15/03/23 1:1 6.49 6.60 6.60 -145 15
BHP Grp Last Sale Price $39.75 OZLKOE 6.85 31/12/29 1:1 2.64 2.65 2.64 +25 204
Magellan Fin Grp Last Sale Price $48.65 BHPXOA 35.00 25/06/20 2:1 2.90 2.91 2.73 +53 70 OZLKOB 7.47 31/12/29 1:1 2.02 2.03 1.995 +16.5 34 CSL Last Sale Price $207.84 Crown Resorts Last Sale Price $12.07
MFGJOA 31.21 18/04/24 1:1 17.44 17.45 17.28 +220 30 BHPKOM 8.32 31/12/29 1:1 31.42 31.43 31.35 +213 10 OZLKOG 7.87 31/12/29 1:1 1.62 1.63 1.635 +24 8 CSLKOQ 247.06 31/12/29 1:1 39.21 39.22 39.00 +380 6 CWNJOA 10.07 18/04/24 1:1 2.00 2.01 2.08 -93 30
10
Tables
WARRANTS cont’d
ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly
Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s)
CYBG Last Sale Price $3.32
CYBJOB 2.34 30/11/23 1:1 .97 .98 1.00 -21 30
Kidman Res Last Sale Price $1.89
KDRJOW 0.64 20/07/23 1:1 1.235 - 1.24 - 500
South32 Last Sale Price $3.25
S32JOG 2.62 14/04/20 1:1 .625 .635 .635 +2 22 Index Put Warrants Index Barrier Put Warrants
Evolution Min Last Sale Price $3.98 Lendlease Grp Last Sale Price $13.28 S32JOY 2.40 14/07/22 1:1 .84 .85 .84 +2 500 S&P/ASX 200 Last Value 6543.7 Hang Seng IDX Futures
LLCJOA 9.96 17/08/22 1:1 3.32 3.33 3.41 +29 25 XJOWOU 6200.00 18/09/19 .005:1 .86 .865 .83 - 100 HSXKOP 29269.13 31/12/29 .01:1 3.85 3.87 3.53 -128 32
EVNJOB 2.24 30/11/23 1:1 1.735 1.745 1.695 +11 150 The Star Entertain Last Sale Price $3.83
EVNJOC 2.47 18/04/24 1:1 1.505 1.515 1.525 +13 250 L1 Long Short Fund Last Sale Price $1.39 SGRJOA 3.72 13/06/19 1:1 .21 - .21 -68 250 Nasdaq 100 E-MINI
Elixinol Global Last Sale Price $3.90
EXLJOA 2.01 18/04/24 1:1 1.88 1.89 1.91 - 100
LSFJOA 0.98 30/11/23
Lynas Last Sale Price $2.84
1:1 .40 .41 .405 +1 3270 SGRJOY
SGRJOB
3.16 20/07/23
2.81 30/11/23
1:1 .665 .675 .755 +11 2625
1:1 1.015 1.025 1.065 -45.5 150
Index Barrier Call Warrants NDXKOP 8271.55 31/12/29 .01:1 11.33 11.34 11.14
S&P500 EMINI Futures
+59 13
LYCJOY 1.14 20/07/23 1:1 1.695 1.705 1.705 - 250 Nasdaq 100 E-MINI SPFKOV 3067.27 31/12/29 .01:1 2.70 2.71 2.60 +13 2
Flight Centre Travel Last Sale Price $42.19 Suncorp Grp Last Sale Price $13.39 NDXKOE 6480.95 31/12/29 .01:1 14.44 14.45 14.95 +190 10
Magellan Fin Grp Last Sale Price $48.65 SUNJOF 10.85 14/04/20 1:1 2.53 2.54 2.55 -5 62 S&P/ASX 200 Last Value 6543.7
FLTJOA 34.14 30/11/23 1:1 8.04 8.05 8.71 +46 1 MFGJOA 31.21 18/04/24 1:1 17.44 17.45 17.28 +220 30 NDXKOD 6787.66 31/12/29 .01:1 10.02 10.03 10.37 -34 1400 XJOMOP 6660.72 13/06/19 .01:1 1.685 1.685 1.685 -47.5 213
Fortescue Metals Grp Last Sale Price $8.61 Macq Grp Last Sale Price $121.00 Tabcorp Hldgs Last Sale Price $4.56 XJOLOQ 6641.95 31/12/29 .01:1 1.95 1.97 1.50 -45 1203
TAHJOA 3.81 18/11/21 1:1 .745 .755 .795 +14.5 32 S&P500 EMINI Futures
FMGJOG 4.95 15/03/23 1:1 3.65 3.66 3.45 +30 10 MQGJOA 86.90 15/03/23 1:1 34.09 34.10 35.00 +60 30 XJOLOT 6711.88 31/12/29 .01:1 2.65 2.67 2.56 -23 210
SPFMOA 2578.52 31/12/29 .01:1 4.33 4.34 4.44 +138 20 XJOMOT 6772.96 31/12/29 .01:1 1.95 1.97 2.02 -21 278
MQGJOC 100.69 18/04/24 1:1 20.30 20.31 21.15 +63 20 Westpac Banking Last Sale Price $28.04
Integrated Research Last Sale Price $3.03 XJOMOS 6831.22 31/12/29 .01:1 2.85 2.87 2.83 -1 2542
IRIJOD 1.73 30/11/23 1:1 1.29 1.30 1.28 +11 20 National Aust Bank Last Sale Price $27.01 WBCJOC 21.40 15/03/23 1:1 6.64 6.65 6.79 -5 69 S&P/ASX 200 Last Value 6543.7
NABJOM 20.38 20/01/21 1:1 6.62 6.63 6.92 +85 1 XJOKOK 5907.31 31/12/29 .01:1 6.37 6.39 6.39 -3 19 XJOLOX 6851.76 31/12/29 .01:1 4.05 4.07 3.86 -31 16
Janus Henderson Last Sale Price $30.76 WorleyParsons Last Sale Price $13.88 XJOMOZ 6912.73 31/12/29 .01:1 3.66 3.68 3.56 -9 319
Nearmap Last Sale Price $3.60 XJOKOC 6054.38 31/12/29 .01:1 4.90 4.80 4.90 +24 178 XJOMOQ 7117.74 31/12/29 .01:1 5.71 5.73 5.62 -14 33
JHGJOB 23.45 30/11/23 1:1 7.32 7.33 7.14 +41 15 WORJOW 9.32 14/07/22 1:1 4.56 4.57 4.60 +58 60 XJOKOI 6265.38 31/12/29 .01:1 2.79 2.81 3.12 -179 200
NEAJOC 2.52 18/04/24 1:1 1.075 1.085 1.045 +9 530 XJOKOX 7173.98 31/12/29 .01:1 6.51 6.40 6.29 +3 18
Jumbo Interactive Last Sale Price $19.02 Polynovo Last Sale Price $1.27 Woodside Pet Last Sale Price $35.04 XJOLOB 6376.00 31/12/29 .01:1 2.68 2.70 2.95 +142 200 XJOKOZ 7317.47 31/12/29 .01:1 7.71 7.73 7.73 -127 5
JINJOA 12.64 18/04/24 1:1 6.37 6.38 6.24 +45 18 PNVJOC 0.65 18/04/24 1:1 .62 .625 .65 +1 500 WPLJOF 25.89 14/04/20 1:1 9.14 9.15 9.24 +1 10 XJOLOA 6516.00 31/12/29 .01:1 1.285 1.30 1.41 - 116 XJOMOU 7521.98 31/12/29 .01:1 9.75 9.77 9.60 -234 5
Share Options
VOLUME TRADED FOR WEDNESDAY, JUNE 12, 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
Oct 19 41.00 1.41 1.35 22 1 22.50 .50 9.56 Dec 19 27.50 1.40 1.45 9 - 22.30 .57 9.83 Jul 19 27.00 .58 .67 1490 3695 15.20 .57 17.66
CALL OPTIONS Oct 19
Dec 19
42.00 1.06
31.64 7.76
1.00
8.00
5 60 22.40 .43 7.21
13 325 26.10 .93 -
Mar 20 27.50 1.69 1.83
Crown Resorts Last Sale Price $12.07
6 - 22.30 .60 7.87 Jul 19
Jul 19
27.01
28.00
.58
.19
.34
.19
6000
40
213 15.20 .56
198 14.10 .28
17.97
5.84
The Star Entertain Last Sale Price $3.83
Aug 19
Dec 19
3.90
3.80
.17
.27
.21
.32
265
131
150 28.60 .51 20.51
- 26.80 .62 11.73
AGL Energy Last Sale Price $19.55 Dec 19 37.87 3.14 3.41 250 250 23.10 .71 6.06 Jun 19 11.75 .45 .49 40 40 26.20 .72 24.57 Jul 19 28.50 .09 .10 300 428 13.90 .17 2.76 Sep 20 3.90 .30 .36 200 - 25.40 .60 6.16
Jun 19 17.01 2.55 3.31 10 170 22.30 1.00 1.17 Dec 19 40.26 2.01 1.85 19 90 22.30 .58 9.66 Aug 19 12.00 .56 .58 40 - 23.00 .59 18.95 Aug 19 26.50 1.10 .98 100 1630 15.70 .68 10.09
Jun 19 20.00 .18 .20 700 2130 22.50 .34 21.00 Dec 19 40.27 1.95 1.15 200 242 22.30 .57 9.35 Oct 19 12.50 .39 .43 40 - 21.20 .48 8.74 Aug 19 27.01 .79 .54 3000 244 15.10 .58 13.51 Santos Last Sale Price $6.91
Dec 19 40.73 1.81 1.86 9 300 22.20 .55 8.73 Aug 19 27.50 .55 .57 25 10 14.60 .48 9.41 Jun 19 6.50 .44 .45 103 50 39.70 .86 17.61
Jun 19 22.00 .00 .02 180 1646 21.50 - .12 Sep 20 12.50 .68 .77 100 - 19.70 .62 4.40 Jun 19 6.75 .24 .25 10 110 35.80 .69 46.95
Aug 19 18.50 1.39 1.48 10 - 22.10 .76 8.04 Dec 19 41.21 1.62 1.60 30 537 22.10 .52 7.79 Aug 19 28.01 .35 .42 50 850 14.30 .37 6.07
Aug 19 19.50 .78 .88 5 15 22.00 .58 17.25 Dec 19 41.22 1.58 1.58 150 600 22.10 .52 7.60 CYBG Last Sale Price $3.32 Sep 19 25.01 2.37 2.38 20 426 17.50 .85 4.61 Jun 19 7.00 .13 .13 188 2851 30.50 .44 42.92
Dec 19 42.65 1.16 1.10 27 - 21.90 .43 5.55 Jun 19 3.30 .10 .10 78 - 33.20 .56 54.97 Sep 19 27.00 .94 1.10 510 7573 15.20 .60 11.75 Jun 19 7.25 .05 .06 105 1750 29.60 .23 16.51
Sep 19 19.51 .65 2.32 122 286 21.80 .59 10.56 Jun 19 7.26 .05 .05 300 549 29.60 .23 16.51
Sep 19 20.51 .33 .38 230 148 21.20 .42 5.67 Mar 20 34.50 5.96 5.70 10 20 24.10 .84 2.26 Flight Centre Travel Last Sale Price $42.19 Sep 19 27.50 .69 .67 2174 336 14.80 .51 8.71
Mar 20 40.26 2.42 2.38 84 883 22.20 .61 7.69 Jun 19 43.51 .41 .35 10 10 26.60 .31 22.44 Sep 19 28.50 .34 .32 58 - 14.30 .33 4.23 Jul 19 6.75 .37 .36 20 210 29.70 .64 25.21
Sep 19 21.01 .22 .27 126 122 20.90 .33 3.84 Aug 19 5.26 1.64 1.67 5 237 36.90 .96 -
Sep 19 22.01 .09 .59 50 110 20.50 .19 1.57 Mar 20 41.22 1.81 1.80 250 594 21.90 .56 5.75 Jun 19 43.98 .29 .35 10 194 26.30 .24 15.68 Dec 19 26.51 1.06 1.20 100 220 15.50 .69 4.00
Jun 20 29.00 .58 .54 54 - 14.90 .52 2.08 Aug 19 6.26 .77 .79 10 145 31.60 .80 8.02
Dec 19 19.01 1.18 - 15 - 21.60 .67 6.21 Boral Last Sale Price $5.37 Jun 19 43.99 .29 .29 100 102 26.30 .24 15.68
Mar 20 19.51 .88 1.05 20 - 20.10 .64 5.39 Jun 19 5.25 .20 .19 150 1355 28.60 .68 31.86 Jun 19 44.95 .13 .10 100 284 25.70 .13 6.76 Newcrest Min Last Sale Price $28.94 Suncorp Grp Last Sale Price $13.39
Mar 20 20.01 .72 - 122 - 20.10 .59 4.65 Sep 19 5.50 .21 .21 1000 1211 25.30 .51 13.66 Jun 19 45.91 .05 .08 43 109 25.40 .06 2.70 Jun 19 26.00 2.94 - 300 253 88.50 .99 3.15 Jun 19 13.35 .23 .21 150 1933 19.10 .56 32.37
Mar 20 21.01 .47 - 40 - 20.10 .48 3.04 Jul 19 34.81 7.54 7.50 15 7 35.40 .96 3.24 Jun 19 27.00 1.95 - 300 300 66.50 .98 6.31 Jun 19 13.61 .11 .13 30 5675 18.30 .36 18.74
Mar 20 22.01 .30 - 50 20 20.10 .38 1.94
Bank of Qld Last Sale Price $9.49 Jul 19 44.95 .55 .61 10 83 25.70 .28 10.81 Jun 19 28.50 .53 .30 20 150 41.30 .77 56.76 Jul 19 12.68 .84 .82 60 60 20.90 .81 8.36
Jun 19 9.25 .33 .31 166 2211 23.70 .73 21.63 Jul 19 12.92 .66 .66 50 55 19.90 .74 11.46
Jun 20 15.00 4.61 4.85 20 - 24.60 .91 .27 Jun 19 9.50 .17 .17 20 2715 21.70 .52 39.66 Fortescue Metals Grp Last Sale Price $8.61 Jun 19 29.00 .19 .16 170 330 35.90 .46 119.82
Jun 20 16.00 3.68 3.90 30 20 24.10 .86 .64 Jun 19 29.00 .41 .33 40 40 25.40 .50 57.46 Jul 19 13.42 .34 .29 1000 2245 18.60 .54 20.75
Jul 19 9.50 .26 .20 20 1237 19.80 .55 22.73 Jun 19 7.79 .82 .17 700 1327 97.40 .98 10.60 Jul 19 13.43 .33 .33 20 35 18.50 .54 20.44
Amcor Last Sale Price $16.00 Sep 19 9.75 .29 .23 70 256 18.80 .48 10.42 Jun 19 8.03 .59 .52 1092 1302 82.30 .95 21.20 Jun 19 29.50 .21 .21 7 140 25.30 .32 30.13
Jun 19 30.00 .10 .10 300 120 25.50 .18 14.71 Aug 19 14.17 .15 .19 12 3775 19.00 .32 5.35
Aug 19 16.00 .51 .47 200 850 17.40 .58 14.73 Dec 19 10.00 .28 .16 160 241 19.10 .46 5.54 Jun 19 8.25 .38 .26 729 928 71.20 .88 42.39
Aug 19 16.01 .42 .43 200 - 18.00 .57 12.13 Mar 20 9.75 .42 - 230 - 18.60 .58 5.59 Jun 19 8.49 .18 .13 1290 1370 62.50 .67 127.18 Jun 19 30.50 .04 - 120 - 26.00 .09 6.31 Sydney Airport Last Sale Price $7.74
Jun 19 8.71 .06 .04 650 286 57.30 .36 127.18 Jun 19 22.51 6.45 3.05 300 448 46.50 1.00 1.18 Jun 19 7.50 .29 .32 250 3075 24.30 .76 16.21
AMP Last Sale Price $2.19 BlueScope Steel Last Sale Price $11.33 Jun 19 8.03 .63 .24 392 580 46.60 .86 23.55 Jun 19 24.01 4.95 1.47 100 1010 40.10 .99 1.58 Jun 19 8.00 .04 .03 250 483 20.20 .23 10.32
Jun 19 2.30 .01 .01 124 10616 25.90 .19 10.42 Jun 19 9.00 2.34 2.33 39 289 54.90 .98 2.01 Jun 19 8.49 .29 .21 1240 68 44.20 .61 80.07 Jun 19 26.01 2.98 2.50 330 1419 31.00 .96 3.55 Aug 19 8.00 .10 - 250 - 18.90 .42 6.27
Jul 19 2.20 .08 .07 168 1065 27.90 .53 30.30 Jun 19 11.50 .26 .25 224 542 35.80 .45 51.34 Jun 19 8.71 .18 .14 100 60 43.70 .45 84.79 Jun 19 27.00 2.03 1.96 1815 3388 27.60 .91 7.09
Jul 19 2.30 .04 .04 200 3883 27.00 .34 15.15 Jul 19 0.01 11.36 11.37 25 190 - - 2.56 Jun 19 28.00 1.18 1.23 2 1053 25.20 .76 18.92 Tabcorp Hldgs Last Sale Price $4.56
Jun 19 8.94 .10 .09 120 - 43.50 .30 47.10 Jul 19 4.60 .12 .13 700 1100 20.50 .50 20.92
ANZ Banking Grp Last Sale Price $28.26 Aug 19 10.25 1.46 1.50 15 15 39.30 .76 15.29 Jun 19 4.04 4.58 4.43 9 2527 131.00 1.00 1.32 Jun 19 28.50 .82 .65 45 930 24.50 .65 30.35
Jun 19 29.00 .55 .40 1520 631 24.20 .51 42.96 Sep 19 4.60 .17 .23 50 324 22.10 .55 12.72
Jun 19 28.50 .20 .23 100 70 17.70 .40 27.98 Brambles Last Sale Price $12.94 Jun 19 4.14 4.47 4.33 113 3421 127.60 1.00 1.32
Jun 19 22.51 5.77 6.02 20 20 48.10 .99 1.61 Jul 19 12.00 1.02 1.03 40 123 20.20 .89 5.13 Jun 19 5.51 3.10 3.20 500 2710 86.80 1.00 1.32 Jun 19 29.50 .34 .33 49 270 24.20 .38 26.80 Transurban Grp Last Sale Price $14.55
Jun 19 26.51 1.82 1.98 40 15857 23.70 .92 5.65 Jun 19 5.73 2.88 2.74 967 1945 81.10 .99 1.32 Jun 19 30.50 .12 .14 50 - 25.20 .17 9.46 Jun 19 12.83 1.73 .93 80 990 30.00 .98 1.57
Jun 19 27.00 1.36 1.48 10 568 21.30 .87 8.07 C’wlth Bank of Aust Last Sale Price $79.87 Jun 19 7.79 .90 .77 400 7110 50.00 .86 19.87 Jul 19 22.51 6.49 - 300 - 34.20 .99 1.58 Jun 19 13.32 1.25 1.39 50 1640 23.70 .97 2.35
Jun 19 27.51 .92 .65 150 1947 19.20 .78 13.72 Jun 19 74.01 5.88 - 104 254 66.50 .99 3.43 Jul 19 28.50 1.21 1.00 50 1035 24.10 .62 22.07 Jul 19 13.50 1.06 1.05 20 58 18.00 .91 .86
Jun 19 75.00 4.89 - 800 800 57.40 .98 4.57 Jun 19 8.03 .69 .60 1100 6089 47.30 .79 29.14
Jun 19 28.00 .56 .62 40 2580 17.60 .63 23.81 Jun 19 8.25 .53 .47 716 5167 45.30 .70 43.72 Jul 19 29.00 .94 .63 200 910 23.90 .54 26.94 Dec 19 12.83 1.73 1.80 3500 9499 15.70 .92 .13
Jun 19 28.01 .55 .62 40 4057 17.60 .63 23.81 Jun 19 75.01 4.88 - 120 150 57.30 .98 4.57 Jul 19 30.00 .54 .52 50 400 23.90 .38 15.48 Dec 19 13.33 1.23 - 80 - 14.70 .88 -
Jun 19 77.00 2.90 - 90 265 41.40 .96 8.00 Jun 19 8.49 .37 .26 430 6506 43.70 .59 66.24
Jun 19 28.50 .28 .26 124 4476 16.50 .43 22.20 Jun 19 8.71 .26 .17 2700 3032 42.90 .48 67.56 Jul 19 30.50 .41 .29 300 40 24.10 .30 11.61 Telstra Corp Last Sale Price $3.77
Jun 19 28.51 .27 .32 26 3230 16.40 .43 21.80 Jun 19 78.00 1.94 1.01 289 3444 34.70 .91 15.99 Aug 19 27.00 2.54 1.95 100 25 25.80 .77 9.66
Jun 19 79.00 1.04 1.96 170 1431 29.20 .77 38.84 Jun 19 8.94 .17 .15 1105 3844 42.90 .36 45.04 Jun 19 3.10 .68 .69 200 2845 45.20 .99 3.03
Jun 19 29.00 .11 .13 170 7287 15.60 .23 8.88 Jun 19 9.63 .04 .04 150 10 45.50 .13 11.92 Aug 19 28.00 1.85 1.81 25 751 25.10 .67 14.53 Jun 19 3.21 .56 .59 400 11211 38.80 .98 3.03
Jun 19 29.01 .10 .13 27 2721 15.60 .23 8.48 Jun 19 80.00 .35 .28 600 1089 24.90 .46 81.12 Aug 19 32.00 .38 .34 9 - 25.30 .24 6.07
Jun 19 81.00 .05 .06 500 2000 21.80 .11 11.42 Jun 19 9.86 .03 .03 1100 100 46.70 .09 7.95 Jun 19 3.30 .47 .34 39 4510 34.20 .98 3.03
Jun 19 29.50 .04 .10 10 1254 15.10 .10 2.83 Jul 19 4.83 3.79 3.67 10 326 58.50 1.00 .96 Sep 19 27.01 2.61 - 20 1000 25.10 .76 8.02 Jun 19 3.40 .38 .24 200 8553 29.80 .96 3.03
Jul 19 28.01 .79 .85 160 1535 16.30 .62 15.85 Jun 19 78.00 2.12 2.13 30 95 18.40 .82 12.44 Dec 19 24.00 5.36 5.30 100 170 26.20 .89 2.77
Jun 19 79.00 1.31 - 70 1080 16.80 .69 22.60 Jul 19 6.89 1.77 1.68 100 244 46.70 .93 5.30 Jun 19 3.49 .29 .30 200 12183 26.40 .93 6.05
Jul 19 28.50 .52 .74 725 2079 15.70 .50 15.26 Jul 19 7.79 1.01 .87 40 3827 43.50 .79 18.79 Mar 20 29.00 2.37 2.25 12 - 23.50 .62 10.34 Jun 19 3.50 .28 .29 9500 19940 26.10 .93 6.05
Jul 19 30.00 .10 .10 200 851 14.90 .16 2.79 Jun 19 80.00 .69 .69 104 100 15.70 .50 35.04
Jun 19 81.00 .28 .30 140 160 14.90 .29 14.47 Jul 19 8.03 .84 .80 160 2325 42.80 .72 25.05 Origin Energy Last Sale Price $7.15 Jun 19 3.68 .12 .14 2790 10340 21.30 .74 18.15
Aug 19 29.00 .55 .70 10 825 15.80 .44 8.91 Jul 19 8.25 .70 .66 84 11433 42.30 .66 32.76 Jun 19 6.75 .47 .44 150 300 36.70 .80 22.33 Jun 19 3.78 .06 .06 1171 11689 19.60 .51 33.28
Sep 19 28.00 1.19 1.26 40 2336 16.40 .63 11.23 Jun 19 82.00 .09 .12 229 150 14.40 .12 4.57
Jun 19 72.00 7.95 8.97 75 1999 27.00 .98 2.28 Jul 19 8.71 .46 .39 50 3220 41.70 .52 43.84 Jun 19 7.50 .06 .05 200 5294 30.30 .24 17.55 Jul 19 3.38 .41 .41 80 2580 21.90 .94 3.30
Sep 19 28.50 .92 .95 880 2215 16.00 .56 11.04 Jul 19 8.94 .35 .33 721 3380 41.50 .44 34.20 Jul 19 6.75 .53 .53 50 204 29.20 .76 15.08 Jul 19 3.47 .32 .33 250 1544 20.60 .90 4.40
Sep 19 29.00 .69 .63 725 41100 15.70 .47 8.33 Jun 19 73.00 6.96 7.47 142 7054 25.10 .97 2.71
Jun 19 74.01 5.98 6.80 209 2788 23.30 .95 3.43 Jul 19 9.17 .28 .22 500 200 41.50 .37 26.98 Jul 19 7.50 .13 .14 10 6208 26.10 .34 14.50 Jul 19 3.86 .06 .05 3030 5150 17.60 .40 12.10
Oct 19 24.00 4.50 4.50 13 - 20.20 .94 2.34 Jul 19 9.86 .13 .13 2000 - 42.10 .21 12.04 Aug 19 7.50 .23 .22 260 1480 27.80 .42 14.54 Jul 19 3.87 .05 .05 2500 - 17.60 .39 11.00
Dec 19 29.01 .72 .69 35 540 15.90 .54 4.90 Jun 19 75.01 5.01 4.55 100 4041 21.60 .93 4.28
Aug 19 4.14 4.49 - 111 - 55.70 1.00 .80 Aug 19 3.77 .10 .12 1500 1150 18.90 .57 12.87
Mar 20 29.01 .99 1.03 100 326 15.40 .58 4.42 Jun 19 76.01 4.07 4.13 852 2645 20.00 .90 5.86
Aug 19 8.03 1.01 .96 55 295 43.90 .69 23.34 Oil Search Last Sale Price $7.08 Aug 19 3.97 .04 .04 170 - 18.10 .33 4.90
Mar 20 29.50 .86 1.02 40 35 15.30 .54 3.87 Jun 19 77.00 3.16 4.00 28 1955 18.50 .86 8.28 Jun 19 7.25 .10 .11 134 892 29.50 .37 32.22
Jun 19 77.01 3.15 3.42 70 1871 18.50 .85 8.28 Aug 19 8.94 .53 .47 200 64 41.70 .49 28.44 Sep 19 3.78 .14 .14 120 450 18.60 .58 12.22
Jun 20 33.00 .22 .24 160 - 14.80 .30 .75 Aug 19 9.17 .45 .37 150 452 41.50 .43 23.88 Jul 19 7.51 .10 .11 50 - 26.00 .29 11.72 Sep 19 3.79 .12 .10 400 639 18.50 .57 10.86
Jun 19 78.00 2.31 2.36 72 1817 17.30 .78 12.71
Afterpay Touch Last Sale Price $25.64 Jun 19 78.01 2.31 1.54 350 6701 17.30 .78 12.71 Aug 19 9.40 .37 .30 10 722 41.50 .38 19.85 OZ Min Last Sale Price $9.50 Dec 19 3.31 .48 - 39 200 20.10 .88 1.01
Jun 19 26.00 .98 1.00 150 - 55.10 .48 87.64 Jun 19 80.00 .95 1.13 31 7556 15.40 .52 27.28 Aug 19 9.86 .26 .23 1560 98 41.70 .29 13.95 Jun 19 9.25 .42 .41 200 806 36.30 .67 40.82 Dec 19 3.60 .27 - 200 - 18.70 .74 5.07
Jun 19 27.00 .61 .60 100 - 54.80 .35 54.72 Jun 19 81.00 .52 .68 100 1769 14.80 .35 14.85 Sep 19 8.49 .79 .74 500 2000 43.10 .60 26.54 Jun 19 9.75 .16 .15 100 560 33.70 .38 38.42 Dec 19 3.79 .17 .17 200 450 18.10 .60 8.62
Jun 19 28.50 .29 .28 200 - 55.70 .20 25.80 Jun 19 81.01 .52 .54 90 375 14.80 .35 14.71 Sep 19 8.71 .69 .65 74 771 42.90 .56 27.14 Jun 19 9.76 .15 .14 20 550 33.70 .37 37.22 Dec 19 3.97 .10 .10 400 5000 17.70 .46 5.07
Jul 19 28.50 .81 .81 10 - 51.60 .32 26.37 Jun 19 82.00 .25 .35 330 1612 14.40 .21 7.14 Sep 19 9.40 .42 .38 35 - 42.20 .42 16.64 Jun 19 10.00 .09 .07 200 551 32.90 .24 20.41 Dec 19 4.46 .02 .01 362 13616 17.60 .15 1.01
Jul 19 29.50 .61 .61 106 - 52.10 .26 19.90 Jun 19 83.00 .10 .27 175 525 14.20 .11 3.00 Oct 19 7.93 1.16 1.04 467 20 43.60 .70 14.92 Jul 19 10.00 .23 .23 242 230 31.60 .36 19.65 Dec 19 4.84 .00 .02 362 14037 17.70 .05 .20
Aug 19 29.50 1.19 1.25 200 - 52.70 .34 21.44 Oct 19 8.40 .89 .78 3 - 42.90 .62 21.35 Aug 19 10.75 .17 .17 100 100 31.50 .24 8.02 Mar 20 4.11 .10 .09 100 - 17.50 .43 3.18
Jun 19 85.00 .01 .04 200 250 14.20 .02 .43 Dec 20 3.10 .72 .69 50 150 21.50 .88 .96
Dec 19 8.49 .97 .87 50 26 42.30 .62 18.87 Qantas Airways Last Sale Price $5.69
ASX Last Sale Price $80.90 Jul 19 72.00 8.14 8.55 5 555 20.50 .95 2.86
Mar 20 4.03 4.59 1.29 1000 - 46.60 .98 .15 Dec 21 3.76 .34 .34 20 - 19.60 .78 3.53
Jun 19 79.00 2.34 2.25 310 529 17.20 .78 12.41 Jul 19 75.01 5.35 3.89 100 873 18.10 .88 5.09 Jun 19 5.75 .10 .10 60 2813 27.40 .45 40.09
Jun 19 81.00 1.01 .81 95 200 16.00 .52 28.62 Jul 19 76.01 4.48 4.60 200 1264 17.30 .84 6.44 Mar 20 4.04 4.13 - 1000 - 46.60 .98 - Jun 19 6.00 .03 .03 90 10810 25.70 .17 10.02 Treasury Wine Last Sale Price $15.24
Jun 19 82.00 .58 .49 245 100 15.60 .37 16.50 Jul 19 79.00 2.23 1.97 18 557 15.50 .64 14.07 Jun 21 7.79 1.79 1.75 300 - 41.40 .74 5.58 Sep 19 6.00 .17 .17 85 2493 25.80 .42 10.49 Jul 19 16.00 .37 .41 20 877 31.60 .37 20.14
Jun 19 83.00 .30 .28 150 275 15.50 .23 8.60 Jul 19 79.01 2.22 2.23 350 221 15.50 .64 14.13 Dec 21 7.79 1.89 1.86 100 - 42.00 .76 4.94 Jul 19 17.00 .14 .14 14 166 30.90 .18 7.35
Jun 19 85.00 .07 - 100 - 15.50 .07 1.83 Jul 19 80.00 1.64 1.75 1 561 15.00 .55 17.03 Insurance Aust Grp Last Sale Price $7.73 QBE Insurance Grp Last Sale Price $11.98
Jun 19 11.25 .78 .75 50 50 28.30 .88 9.52 Westpac Banking Last Sale Price $28.04
Alumina Last Sale Price $2.43 Jul 19 81.00 1.17 1.50 10 515 14.60 .45 12.10 Jul 19 7.50 .36 .35 90 610 20.80 .71 13.95 Jun 19 11.50 .56 .27 16 676 26.10 .80 16.19 Jun 19 27.50 .60 .60 270 80 42.00 .82 42.31
Jun 19 2.41 .09 .07 500 1657 38.10 .57 61.02 Jul 19 82.01 .79 .69 90 131 14.40 .36 8.15 Dec 19 8.00 .27 .26 10 - 19.60 .52 6.67 Jun 19 11.75 .37 .15 16 1662 24.30 .68 26.66 Jun 19 28.00 .33 .47 100 1218 18.30 .55 41.94
Aug 19 2.50 .11 .12 90 1000 32.90 .49 20.91 Jul 19 84.00 .32 .38 20 50 14.10 .19 3.32 IOOF Hldgs Last Sale Price $5.42 Jun 19 12.50 .04 .04 460 750 20.90 .18 8.57 Jun 19 28.50 .12 .24 125 515 17.00 .28 16.63
Dec 19 2.70 .10 - 700 700 31.30 .41 7.47 Jul 19 87.00 .07 - 175 - 14.00 .05 .68 Jun 19 5.50 .12 .10 130 115 35.90 .45 50.51 Jul 19 11.25 .86 .85 15 25 23.90 .81 9.35 Jun 19 27.01 1.14 1.27 443 4607 19.30 .85 8.95
Jun 20 2.60 .18 - 700 - 35.20 .58 7.31 Aug 19 76.01 3.37 3.30 52 142 16.90 .80 - Aug 19 5.50 .30 .29 50 170 33.00 .52 25.57 Jul 19 12.25 .23 .22 500 294 20.80 .43 16.27 Jun 19 27.50 .73 .67 60 6523 17.70 .73 15.86
Aug 19 79.00 2.60 1.88 50 366 15.70 .64 10.01 Sep 19 5.25 .46 - 100 100 35.20 .64 17.94 Aug 19 11.50 .78 .77 555 1855 23.70 .71 11.57 Jun 19 27.51 .73 .63 200 3174 17.70 .73 16.27
Bendigo & Adelaide Bk Last Sale Price $11.54 Aug 19 79.01 1.71 - 15 - 15.70 .64 4.89 Aug 19 12.50 .28 .27 240 175 22.50 .41 10.61 Jun 19 28.00 .40 .40 8 4352 16.50 .55 29.29
Jul 19 10.75 .88 .88 30 130 21.60 .86 6.47 Aug 19 81.00 1.55 2.00 5 107 15.20 .51 8.97 Iluka Res Last Sale Price $10.20 Jun 19 28.01 .40 .41 35 3375 16.40 .55 29.70
Aug 19 10.50 1.17 .81 40 287 22.00 .86 5.20 Sep 19 65.01 12.92 4.45 5 35 19.30 .99 - Jun 19 10.00 .40 .33 200 510 34.40 .64 43.61 Ramsay Health Care Last Sale Price $71.31 Jun 19 28.51 .17 .15 16 2324 15.40 .33 13.83
Dec 19 11.75 .42 .21 40 50 18.40 .56 7.04 Sep 19 74.01 5.11 5.32 10 876 17.20 .85 - Jun 19 10.50 .14 .04 50 550 31.40 .35 31.31 Aug 19 76.00 1.21 1.26 16 - 21.50 .32 7.84 Jul 19 27.00 1.33 1.37 50 1117 17.50 .78 8.73
BHP Grp Last Sale Price $39.75 Sep 19 80.00 2.13 2.65 2 1821 15.20 .59 9.10 Jun 19 10.75 .07 - 50 - 30.50 .22 15.66 Rio Tinto Last Sale Price $102.41 Jul 19 27.50 .96 .98 60 1277 16.60 .69 12.57
Jun 19 35.46 4.29 - 150 210 53.10 1.00 - Sep 19 81.00 1.66 1.98 110 791 14.90 .53 7.07 Jul 19 8.75 1.54 .94 100 163 38.50 .90 7.32 Jun 19 94.47 7.96 - 90 90 70.50 .99 3.56 Jul 19 28.00 .66 .65 170 2402 15.90 .57 18.19
Jun 19 38.34 1.42 1.44 183 2212 31.20 .99 2.30 Sep 19 82.01 .97 1.01 20 235 14.80 .47 4.16 Jul 19 9.00 1.31 1.09 100 233 36.60 .87 8.95 Jun 19 95.44 7.00 - 50 65 63.60 .98 4.46 Jul 19 28.01 .65 .80 210 488 15.90 .57 18.34
Jun 19 38.82 .94 .99 350 590 28.90 .94 6.89 Dec 19 74.01 5.99 1.77 136 301 16.60 .83 .30 Jul 19 9.50 .90 .69 14 146 33.50 .77 15.86 Jun 19 98.32 4.15 1.40 1990 2155 48.40 .95 10.69 Jul 19 28.51 .41 .44 10 378 15.40 .44 11.98
Jun 19 39.78 .21 .26 682 100 27.50 .49 98.71 Dec 19 77.01 4.07 1.87 30 309 15.80 .74 2.88 Jul 19 9.75 .71 .35 14 180 32.10 .70 21.15 Jun 19 98.33 4.14 - 50 150 48.40 .95 10.69 Jul 19 29.00 .24 .22 50 1023 15.00 .31 7.10
Jun 19 40.26 .06 .07 250 400 27.30 .19 27.55 Dec 19 84.00 1.22 1.29 200 1012 14.40 .44 2.91 Jul 19 10.25 .41 .40 22 347 30.20 .53 32.94 Jun 19 100.25 2.35 2.45 4006 4367 41.90 .84 34.75 Jul 19 30.00 .07 .07 300 475 14.70 .12 1.92
Jun 19 35.46 4.32 - 150 - 37.80 .98 2.55 Dec 19 86.01 .76 .93 250 1000 14.10 .35 1.82 Jul 19 10.50 .29 .28 265 500 29.50 .43 23.59 Jun 19 102.18 .92 .90 5758 3014 37.40 .55 122.96 Sep 19 28.00 1.02 1.02 35 2603 15.80 .60 11.98
Jun 19 38.34 1.54 .66 40 260 25.10 .85 13.77 Dec 19 87.01 .60 - 300 251 14.00 .31 1.44 Jul 19 10.75 .20 .19 15 - 29.00 .34 16.67 Jun 19 104.11 .18 .18 1018 528 34.30 .18 32.08 Sep 19 28.50 .77 .79 673 890 15.40 .52 9.37
Jun 19 38.82 1.15 .23 150 500 24.10 .76 22.45 Dec 19 88.01 .47 - 500 700 13.90 .27 1.11 Aug 19 11.00 .28 .28 206 200 30.10 .35 12.68 Jun 19 106.03 .01 .04 3060 3520 32.30 .02 2.67 Dec 19 27.01 1.43 1.50 45 211 16.80 .73 2.69
Jun 19 39.30 .81 .70 89 215 23.30 .65 36.22 Dec 19 90.01 .28 - 900 - 13.70 .20 .67 Incitec Pivot Last Sale Price $3.46 Jun 19 94.47 8.07 - 90 - 33.60 .95 5.15 Dec 19 28.01 .94 .68 60 544 16.30 .63 6.24
Jun 19 40.26 .32 .37 175 295 22.30 .37 32.14 Mar 20 74.01 5.46 1.62 9 579 16.00 .82 - Jul 19 3.30 .23 .23 300 5100 28.00 .73 16.78 Jun 19 95.44 7.14 - 50 - 32.20 .94 6.73 Dec 19 31.01 .18 .24 40 230 15.10 .28 1.23
Jun 19 40.73 .17 - 140 - 22.10 .25 17.85 Mar 20 81.00 2.62 3.12 35 110 14.60 .62 4.14 Aug 19 3.50 .15 .14 660 260 25.50 .53 20.03 Jun 19 98.32 4.50 - 140 - 29.00 .84 16.43 Mar 20 29.00 .92 .94 70 210 15.30 .56 4.12
Jun 19 41.69 .04 - 80 - 22.10 .08 4.59 Coca-Cola Amatil Last Sale Price $9.96 Aug 19 3.70 .07 .08 138 - 25.00 .34 10.01 Jun 19 100.25 2.96 3.00 205 205 27.40 .72 31.88 Wesfarmers Last Sale Price $38.25
Jun 19 42.17 .02 .04 100 - 22.20 .04 2.04 Jun 19 8.25 1.72 1.74 24 344 45.10 .98 2.29 Jun 19 102.18 1.73 1.64 103 70 26.40 .54 59.40 Jun 19 34.52 3.77 2.58 35 900 26.20 .98 2.09
Jun 19 29.72 10.04 10.08 400 1304 40.80 1.00 .86 Jun 19 9.75 .31 .34 70 160 23.20 .70 22.90
Lendlease Grp Last Sale Price $13.28 Jun 19 104.11 .88 .41 10 92 25.90 .35 34.85
Jun 19 13.75 .17 .14 350 400 31.70 .32 28.34 Jun 19 38.67 .38 .45 880 2920 17.90 .41 22.66
Jun 19 31.63 8.13 8.19 20 21 37.50 1.00 .86 Aug 19 10.25 .26 .27 40 100 20.80 .45 11.83 Jun 19 106.03 .40 .14 50 60 25.80 .20 15.84 Jun 19 39.36 .16 .23 200 432 17.10 .23 9.54
Jun 19 31.64 8.13 6.83 13 1007 37.50 1.00 .86 Jul 19 13.25 .55 .56 205 765 28.70 .56 32.17
Nov 19 10.50 .30 .31 60 - 20.90 .46 6.47 Jul 19 13.50 .43 .47 50 178 28.70 .48 27.17 Jun 19 107.96 .17 .20 115 - 26.20 .10 6.53 Jun 19 39.37 .15 .21 100 1195 17.10 .23 9.24
Jun 19 32.12 7.65 7.69 328 1447 36.60 1.00 1.15 Dec 19 9.51 .80 .82 21 - 23.10 .71 6.72 Jun 19 49.16 53.27 53.50 5 25 87.20 1.00 .56 Jun 19 40.05 .06 .13 50 200 16.70 .10 3.28
Jun 19 32.59 7.18 7.12 20 42 35.70 1.00 1.15 Jul 19 13.75 .34 .35 86 5 28.80 .41 21.24
Cimic Grp Last Sale Price $45.88 Aug 19 13.50 .59 .59 25 - 29.30 .52 20.70 Jun 19 72.31 30.14 30.40 3 340 44.80 1.00 .78 Jul 19 37.38 1.46 1.80 13 2409 17.70 .70 12.69
Jun 19 33.56 6.21 6.29 10 1432 33.80 .99 1.43 Jun 19 76.16 26.29 12.59 5 141 42.80 1.00 .89 Jul 19 39.32 .47 .56 20 1168 16.50 .37 10.08
Jun 19 35.47 4.33 2.48 20 910 30.20 .97 2.58 Jul 19 44.00 2.19 1.63 1 1 26.10 .72 5.70 Aug 19 14.00 .41 .41 25 224 29.50 .41 14.26
Jul 19 44.50 1.90 1.03 2 25 25.80 .68 9.31 Aug 19 14.50 .28 .27 90 197 29.70 .32 9.74 Jun 19 81.94 20.52 15.40 19 103 42.20 1.00 1.11 Jul 19 40.29 .23 .29 100 20 16.50 .22 4.99
Jun 19 35.94 3.87 3.83 397 2371 29.30 .96 3.44 Jun 19 84.84 17.64 17.85 40 527 40.40 .99 1.56 Aug 19 39.80 .70 .80 50 80 18.00 .39 8.52
Jun 19 36.43 3.40 1.65 250 2236 28.30 .94 4.59 Jul 19 45.00 1.61 - 1 - 25.50 .63 13.29 Sep 19 13.50 .66 .79 90 270 29.20 .53 16.95
Sep 19 14.50 .34 - 90 90 29.20 .35 8.61 Jun 19 88.68 13.84 7.10 8 1748 36.30 .98 2.45 Aug 19 40.77 .45 .53 364 - 18.00 .28 5.38
Jun 19 36.90 2.96 1.95 100 7982 27.40 .92 6.03 Coles Grp Last Sale Price $13.21 Jun 19 90.61 11.95 6.90 8 535 34.00 .97 3.23 Sep 19 38.68 .95 .72 35 61 18.40 .54 8.47
Jun 19 37.39 2.50 1.00 40 1619 26.50 .89 8.32 Jun 19 11.76 1.48 .43 25 121 34.70 .96 4.32 Medibank Private Last Sale Price $3.38 Jun 19 92.55 10.06 10.50 55 373 31.80 .95 4.46 Sep 19 41.43 .36 .36 50 100 18.20 .28 3.21
Jun 19 37.86 2.10 2.15 352 3525 25.60 .84 11.76 Jun 19 13.26 .17 .15 10 100 18.10 .49 30.22 Aug 19 3.60 .06 .06 150 - 22.00 .33 8.20 Jun 19 95.43 7.34 4.23 10 636 29.00 .90 8.13 Sep 19 42.11 .26 .26 100 - 18.30 .23 2.32
Jun 19 38.34 1.70 1.71 378 4304 24.90 .78 16.64 Sep 19 11.76 1.32 - 25 - 20.60 .90 - Jun 19 96.40 6.47 4.00 10 220 28.20 .87 10.36 Oct 19 40.00 .72 .80 50 - 17.20 .43 5.09
Jun 19 38.35 1.69 1.72 79 1201 24.80 .78 16.64 Sep 19 13.25 .41 .26 1500 800 16.60 .58 10.59
Macq Grp Last Sale Price $121.00
Jun 19 116.00 5.54 6.00 7 67 22.00 .85 10.18 Jun 19 98.32 4.85 2.58 400 3885 26.80 .79 16.93 WorleyParsons Last Sale Price $13.88
Jun 19 38.82 1.33 1.36 590 2438 24.20 .71 23.24 Jun 19 98.33 4.84 2.95 80 2062 26.80 .79 16.93
Jun 19 39.30 1.01 1.05 1489 4140 23.70 .62 32.43 Computershare Last Sale Price $16.71 Jun 19 118.00 3.90 3.85 55 335 20.80 .75 16.87 Jun 19 14.06 .36 .38 7 176 39.40 .46 59.99
Sep 19 17.50 .45 .43 100 1050 22.60 .43 9.19 Jun 19 120.00 2.50 2.48 63 655 19.80 .61 28.28 Jun 19 100.25 3.40 2.12 430 2229 25.80 .68 27.51
Jun 19 39.78 .74 .77 344 8895 23.30 .52 42.76 Jun 19 100.26 3.40 1.10 30 1554 25.80 .68 27.73 Woolworths Grp Last Sale Price $32.20
Jun 19 39.79 .74 .74 28 308 23.30 .52 42.47 CSL Last Sale Price $207.84 Jun 19 120.01 2.50 2.40 9 609 19.80 .61 28.47
Jun 19 122.00 1.44 1.54 60 1777 19.00 .45 27.05 Jun 19 102.18 2.22 2.35 185 1747 25.00 .55 44.33 Jun 19 31.39 1.00 .95 20 10035 18.70 .77 13.82
Jun 19 40.26 .53 .55 938 2675 23.10 .42 30.42 Jun 19 202.00 7.27 7.75 10 223 21.30 .77 15.70 Jun 19 102.19 2.21 2.27 3470 553 25.00 .55 44.33 Jun 19 31.89 .64 .62 29 432 17.60 .64 23.38
Jun 19 40.27 .53 .50 108 370 23.10 .42 30.13 Jun 19 204.00 5.75 5.45 8 566 20.60 .70 21.02 Jun 19 124.00 .72 .79 100 2569 18.50 .28 13.67
Jun 19 126.00 .32 .32 300 1057 18.10 .15 6.03 Jun 19 104.11 1.34 1.40 95 1111 24.60 .40 29.85 Jun 19 32.39 .35 .34 253 463 16.70 .47 25.15
Jun 19 40.73 .36 .35 320 803 23.00 .33 20.95 Jun 19 204.01 5.75 7.00 5 153 20.60 .70 21.02 Jun 19 106.03 .76 .85 7221 3058 24.50 .27 16.82 Jun 19 32.88 .17 .15 700 4883 16.00 .29 12.04
Jun 19 40.74 .36 .33 60 500 23.00 .33 20.66 Jun 19 206.00 4.41 4.40 20 446 20.00 .62 28.15 Jun 19 128.00 .12 .16 100 2227 17.90 .07 2.26
Jun 19 128.01 .12 .08 100 401 17.90 .07 2.26 Jun 19 107.96 .40 .23 100 2108 24.70 .16 8.91 Jul 19 31.50 1.17 1.15 10 20 16.80 .70 11.98
Jun 19 41.21 .24 .20 130 263 23.00 .24 13.77 Jun 19 208.00 3.25 3.32 29 2401 19.50 .52 35.67 Jun 19 109.89 .20 .15 100 1216 25.10 .09 4.57 Jul 19 32.50 .58 .59 85 380 15.80 .49 15.07
Jun 19 41.22 .24 .24 397 90 23.00 .24 13.77 Jun 19 208.01 3.25 4.30 22 309 19.50 .52 35.62 Jun 19 130.00 .04 .08 10 824 17.80 .03 .75
Jun 19 132.00 .01 .04 10 1480 17.90 .01 .19 Jun 19 111.82 .11 .16 375 1170 25.70 .05 2.45 Woodside Pet Last Sale Price $35.04
Jun 19 42.17 .10 .10 430 583 23.40 .12 5.74 Jun 19 210.00 2.31 3.30 61 1883 19.10 .43 25.35 Jun 19 113.75 .06 .12 60 370 26.40 .03 1.23
Jul 19 35.50 4.47 4.25 24 618 26.10 .92 4.59 Jun 19 212.00 1.57 1.60 40 815 18.80 .33 17.29 Jul 19 116.00 6.57 7.30 5 36 20.70 .77 10.73 Jun 19 33.35 1.93 .95 35 162 28.80 .82 15.30
Jul 19 118.00 5.12 5.35 5 67 20.10 .69 14.53 Jun 19 119.53 .01 .04 230 60 27.40 - .11 Jun 19 34.34 1.17 1.73 30 155 26.90 .67 30.27
Jul 19 37.00 3.15 3.10 10 58 24.70 .83 8.45 Jun 19 214.00 1.03 1.35 200 1010 18.70 .25 11.31 Jul 19 98.32 6.07 6.25 5 681 25.80 .72 16.00
Jul 19 37.50 2.75 2.70 12 1128 24.20 .80 10.54 Jun 19 216.00 .66 1.00 70 2299 18.60 .17 7.19 Jul 19 120.00 3.85 3.60 63 144 19.50 .60 19.50 Jun 19 34.83 .86 .78 30 900 26.20 .57 42.32
Jul 19 122.00 2.77 2.50 91 188 18.90 .50 18.99 Jul 19 100.25 4.78 4.83 67 1819 25.20 .64 21.22 Jun 19 34.84 .85 1.05 5 2048 26.10 .57 42.32
Jul 19 38.00 2.38 2.30 4 937 23.80 .75 13.04 Jun 19 218.00 .41 .97 50 1960 18.70 .12 4.50 Jul 19 100.26 4.77 2.15 50 395 25.20 .64 21.22
Jul 19 38.01 2.37 2.40 20 190 23.80 .75 13.04 Jun 19 220.00 .25 .40 50 1137 18.80 .08 2.74 Jul 19 124.00 1.90 1.80 60 120 18.50 .40 13.03 Jun 19 35.33 .60 .66 20 1459 25.50 .47 39.06
Jul 19 38.50 2.02 2.05 1070 2231 23.40 .70 15.96 Jul 19 126.00 1.26 .51 50 179 18.20 .31 8.64 Jul 19 102.18 3.67 3.58 60 868 24.70 .56 27.82 Jun 19 35.34 .59 .29 100 2117 25.50 .46 38.74
Jun 19 224.00 .09 .18 100 120 19.10 .03 .99 Jul 19 104.11 2.73 1.79 72 501 24.40 .47 22.07
Jul 19 38.51 2.01 1.97 5 - 23.40 .70 16.07 Jul 19 0.01 208.03 208.87 16 - - - .82 Jul 19 130.00 .49 .46 10 234 17.90 .15 3.36 Jun 19 35.83 .40 .46 105 4105 25.00 .36 25.72
Jul 19 39.01 1.69 1.70 4 1195 23.00 .64 19.72 Aug 19 122.01 3.88 3.90 60 75 18.80 .54 14.82 Jul 19 109.89 1.00 1.06 118 337 24.20 .23 8.14 Jun 19 35.84 .40 .52 40 722 25.00 .35 25.72
Jul 19 128.01 80.04 82.30 4 4 34.80 1.00 .84 Jul 19 113.75 .51 .45 15 320 24.90 .13 4.09
Jul 19 39.50 1.40 1.35 50 1391 22.70 .58 24.00 Jul 19 210.00 4.29 5.55 1 213 18.00 .49 17.10 Aug 19 124.00 2.98 2.80 25 148 18.40 .46 11.38 Jun 19 36.33 .25 .25 92 2670 24.70 .26 16.28
Jul 19 39.51 1.39 .80 500 1644 22.70 .58 24.00 Aug 19 124.01 2.97 1.32 20 88 18.40 .46 11.34 Jul 19 115.67 .37 .34 410 993 25.50 .10 3.00 Jun 19 36.83 .15 .36 100 1072 24.40 .18 9.77
Jul 19 212.00 3.44 3.96 10 102 17.80 .43 13.71 Jul 19 117.60 .28 - 300 - 26.40 .08 2.31
Jul 19 40.00 1.14 1.14 225 1514 22.50 .52 23.79 Jul 19 214.00 2.71 3.25 30 101 17.60 .37 10.82 Aug 19 126.01 2.21 2.11 40 30 18.20 .39 8.46 Jun 19 37.33 .09 .06 100 337 24.30 .11 5.53
Jul 19 40.01 1.13 1.10 62 332 22.50 .52 23.58 Aug 19 128.01 1.61 1.75 7 15 17.90 .31 6.17 Jul 19 119.53 .23 .21 260 180 27.60 .07 1.90 Jul 19 33.00 2.54 3.45 3 15 26.30 .78 11.96
Jul 19 216.00 2.10 2.29 55 430 17.50 .31 8.40 Sep 19 81.95 19.50 - 19 128 28.00 .95 -
Jul 19 40.50 .92 .96 112 2417 22.30 .45 19.10 Jul 19 218.00 1.61 1.77 18 60 17.50 .26 6.43 Aug 19 150.00 .02 .06 40 20 18.20 - - Jul 19 33.50 2.17 1.91 3 1072 25.60 .74 14.80
Jul 19 40.51 .91 1.25 500 505 22.30 .45 18.99 Jul 19 220.00 1.24 - 140 50 17.40 .21 4.93 Sep 19 120.00 5.70 5.74 150 134 19.00 .62 13.25 Sep 19 96.40 8.31 8.55 25 530 24.70 .74 7.68 Jul 19 33.51 2.15 - 35 - 25.60 .74 14.80
Jul 19 41.00 .72 .73 907 1089 22.20 .39 15.03 Jul 19 226.00 .52 .69 40 - 17.60 .11 2.08 Sep 19 124.01 3.67 3.94 60 46 18.40 .49 10.36 Sep 19 117.60 .85 .85 64 - 24.20 .19 2.83 Jul 19 35.00 1.21 1.30 30 569 24.20 .55 27.58
Jul 19 41.01 .72 .71 120 356 22.20 .39 15.03 Aug 19 208.00 7.66 9.93 13 13 19.40 .57 17.02 Sep 19 130.00 1.67 1.44 60 211 17.70 .30 4.71 Sep 19 144.59 .03 .10 180 - 26.20 .01 - Jul 19 35.01 1.20 1.32 10 28 24.20 .55 27.70
Jul 19 41.50 .56 .58 500 140 22.10 .33 11.79 Aug 19 210.00 6.67 6.90 15 17 19.20 .53 14.82 Oct 19 128.00 2.70 2.65 5 16 17.60 .39 6.03 Oct 19 102.00 5.50 5.55 3 8 23.80 .60 13.42 Jul 19 35.50 .96 1.10 100 2189 23.80 .49 22.73
Jul 19 42.00 .44 .45 50 653 22.10 .28 9.18 Aug 19 216.01 4.16 5.05 5 50 18.80 .40 9.25 Dec 19 122.00 5.85 4.11 50 144 18.70 .59 9.24 Oct 19 140.00 .13 .14 50 80 25.90 .04 .34 Jul 19 35.51 .95 1.10 115 - 23.80 .48 22.61
Jul 19 43.50 .20 .21 500 353 22.60 .15 4.17 Aug 19 224.01 2.04 2.50 5 15 18.40 .24 4.53 Metcash Last Sale Price $3.17 Dec 19 77.13 24.59 12.40 5 75 26.40 .96 - Jul 19 36.00 .76 .76 52 1713 23.60 .42 17.87
Aug 19 36.51 3.91 3.85 700 131 25.00 .82 7.79 Sep 19 210.00 7.42 7.50 1 172 18.90 .55 12.17 Jul 19 2.90 .28 .33 4 4 28.60 .85 3.93 Dec 19 94.48 10.70 10.75 20 101 24.20 .77 5.17 Jul 19 36.01 .74 .71 40 401 23.60 .42 17.64
Aug 19 37.00 3.54 3.56 10 370 24.70 .79 9.12 Sep 19 212.00 6.50 6.80 3 18 18.70 .51 10.66 Aug 19 3.10 .15 .16 4 - 25.30 .64 11.66 Dec 19 106.03 4.79 4.99 30 172 23.10 .52 8.93 Jul 19 36.50 .58 .42 5 125 23.40 .35 13.73
Aug 19 39.00 2.18 2.20 10 345 23.60 .63 16.62 Nov 19 142.01 65.30 67.00 5 - 24.40 .99 - Mar 20 0.01 98.82 98.61 110 - - - - Jul 19 37.00 .44 .45 20 832 23.30 .29 10.42
Aug 19 39.50 1.90 1.96 61 133 23.40 .59 19.12 Dec 19 208.00 10.95 11.25 55 102 18.60 .61 10.06
Myer Hldgs Last Sale Price $0.63 Mar 20 100.25 8.45 7.60 200 350 23.20 .67 7.75 Jul 19 38.50 .17 .20 20 150 23.20 .15 4.14
Aug 19 40.00 1.64 1.65 112 547 23.10 .54 19.00 Jun 19 0.60 .04 .07 28110 43527 49.00 .71 36.21 Jun 21 100.25 11.11 - 125 - 23.00 .75 4.33 Aug 19 36.01 .83 .88 100 596 24.20 .47 11.01
Dec 19 214.00 8.15 - 13 - 18.20 .53 7.50 Jun 19 0.61 .04 .03 200 200 49.50 .65 54.32
Aug 19 40.01 1.63 1.59 200 - 23.10 .54 18.89 Regis Res Last Sale Price $4.58 Sep 19 35.84 1.10 .84 10 61 23.60 .51 10.71
Aug 19 41.00 1.19 1.19 3 1436 22.70 .45 13.77 CSR Last Sale Price $4.04 Sep 19 0.66 .06 - 200 - 52.80 .52 32.49
Jun 19 4.40 .25 .28 200 200 37.90 .72 34.87 Sep 19 36.82 .88 .92 11 3892 23.30 .42 8.52
Aug 19 42.50 .70 .70 30 30 22.40 .32 8.14 Jun 19 4.00 .11 .10 20 280 27.40 .60 39.53 National Aust Bank Last Sale Price $27.01 Dec 19 35.84 1.61 1.57 239 963 22.60 .55 8.81
Jul 19 4.00 .16 .17 75 100 24.80 .59 24.64 Jun 19 4.50 .18 .17 50 165 37.50 .62 52.30
Sep 19 23.00 16.82 16.68 50 62 28.60 1.00 .64 Jun 19 24.50 2.52 2.50 10 400 90.10 .98 6.76
Sep 19 4.11 .18 .18 300 - 24.10 .53 15.62 South32 Last Sale Price $3.25
Sep 19
Sep 19
Sep 19
32.12 6.95 6.90
35.47 4.14 4.00
19 - 26.40 .95
10 353 25.10 .85
37.39 2.79 1.61 200 1005 24.00 .75 3.69
-
- Caltex Aust Last Sale Price $27.12
Jun 19 27.01 .58 .44 200 210 23.60 .56 39.53
Jun
Jun
Jun
19
19
19
24.01
25.00
26.00
3.02
2.04
1.10
3.15
1.50
1.17
100
50
100
1118
512
4438
28.20
22.90
18.70
.98 2.11
.96 2.96
.86 8.02
Jun
Jul
19
19
3.34
2.98
.04
.31
.04
.32
245 1680 29.90 .35 31.59
150 - 30.70 .83 10.21
PUT OPTIONS
Sep 19 38.83 1.97 1.88 83 558 23.30 .65 8.97 Jun 19 27.51 .34 .46 200 1869 23.20 .41 29.02 Jun 19 27.00 .35 .40 820 11067 15.70 .54 29.14 Sep 19 3.08 .29 .30 30 80 29.40 .70 12.60 AGL Energy Last Sale Price $19.55
Sep 19 39.31 1.73 1.60 197 707 23.10 .61 11.07 Jun 19 28.01 .19 .22 235 800 22.90 .27 15.98 Jun 19 27.51 .14 .15 48 562 14.70 .30 11.82 Sep 19 3.48 .10 .09 150 315 28.00 .40 10.50 Jun 19 19.00 .20 .22 40 2360 26.70 -.28 22.75
Sep 19 39.79 1.51 1.46 1009 48 23.00 .58 13.00 Jun 19 28.51 .10 .50 200 14 22.80 .16 7.99 Jun 19 28.50 .01 .04 300 - 13.50 .03 .68 Sims Metal Mgmt Last Sale Price $9.90 Jun 19 19.50 .39 .34 18 662 26.30 -.46 44.92
Sep 19 40.26 1.59 .85 40 1325 22.80 .54 13.64 Jul 19 25.50 1.94 - 8 8 24.00 .81 9.79 Jul 19 25.50 1.70 1.88 50 2444 18.10 .86 5.84 Jun 19 9.25 .74 .71 9 44 41.00 .81 21.89 Jun 19 20.50 1.04 1.00 40 537 25.20 -.82 10.50
Sep 19 41.69 1.02 1.04 686 - 22.50 .42 8.75 Jul 19 26.00 1.55 1.24 8 8 23.40 .74 13.31 Jul 19 26.00 1.28 1.33 10 4644 17.00 .79 8.29 Jun 19 10.00 .26 .23 100 773 37.90 .48 59.91 Jun 19 21.00 1.48 1.43 10 510 24.60 -.94 3.50
Sep 19 43.13 .64 .64 150 214 22.40 .32 5.45 Jul 19 28.51 .34 .45 20 - 22.00 .30 10.25 Jul 19 26.50 .91 .93 610 2130 16.00 .69 12.13 Jul 19 9.50 .73 .65 9 - 37.10 .67 27.65 Jul 19 18.50 .26 .25 100 100 25.50 -.23 11.03
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
Jul 19 19.00 .41 .36 65 213 24.80 -.33 17.18 Coles Grp Last Sale Price $13.21 Sep 19 21.51 .06 .07 48 78 30.60 -.02 .71 Jun 19 35.34 .88 1.16 120 843 25.70 -.54 37.76 Dec 19 6500 2.17 2.26 142 4961 12.70 - -
Jul 19 20.00 .87 .77 30 125 23.50 -.58 17.82 Sep 19 12.75 .40 - 1500 - 17.60 -.29 10.33 Sep 19 23.01 .13 .13 20 255 28.90 -.05 1.53 Jun 19 35.84 1.18 1.50 15 752 25.30 -.65 24.74 Dec 19 6700 1.25 1.15 512 2335 11.90 - -
Aug 19 16.51 .16 .15 700 - 27.60 -.07 3.78 Sep 19 25.00 .31 .74 20 325 26.50 -.11 3.65 Jul 19 32.50 .35 .51 20 326 26.90 -.18 8.29 Dec 19 6800 .91 .88 500 2818 11.60 - -
Aug 19 21.51 2.66 2.49 1 250 21.60 -.85 16.54 CSL Last Sale Price $207.84 Sep 19 27.00 .72 .71 100 1710 24.60 -.24 8.55 Jul 19 33.51 .57 .49 21 60 25.60 -.27 13.49 Dec 19 7100 .29 .35 50 155 10.80 - -
Sep 19 20.00 1.49 1.38 50 220 20.70 -.53 18.15 Jun 19 164.00 - .21 300 1715 31.40 - 2.36 Sep 19 29.51 1.80 1.87 18 141 23.40 -.50 14.50 Jul 19 34.00 .72 .65 32 1055 25.10 -.32 17.05 Dec 19 7150 .24 .28 110 - 10.80 - -
Sep 19 24.01 5.04 4.80 8 - 15.10 -1.00 10.03 Jun 19 188.00 .11 .34 300 1670 26.00 -.02 1.21 Sep 19 31.01 2.81 2.90 4 191 23.70 -.67 8.78 Jul 19 35.51 1.37 - 10 - 23.90 -.53 21.31 Mar 20 6300 3.46 2.34 10 28 13.00 - -
Dec 19 19.01 1.20 1.05 15 - 22.10 -.35 11.68 Jun 19 190.00 .15 .15 16 2063 25.10 -.03 1.65 Jul 19 37.00 2.35 1.35 10 81 23.30 -.73 9.23
Jun 19 192.00 .21 .21 20 803 24.10 -.05 2.30 Origin Energy Last Sale Price $7.15 Aug 19 33.50 1.23 1.09 60 100 25.20 -.30 16.22 S&P/ASX 200 Put (value in index points, 1pt = $10)
AMP Last Sale Price $2.19 Jun 19 194.00 .29 .32 30 1465 23.20 -.06 3.18 Jun 19 6.75 .03 .09 200 1958 28.30 -.14 9.57 Aug 19 34.00 1.45 1.36 5 235 24.90 -.34 19.05 Jun 19 6050 - .07 5 119 29.80 - -
Dec 19 1.96 .08 .07 100 - 24.40 -.20 6.98 Jun 19 196.01 .41 .37 40 512 22.20 -.08 4.45 Jun 19 7.00 .10 .10 40 4695 27.90 -.33 30.31 Jun 19 6150 - .01 5 229 28.60 - -
Sep 19 32.84 1.20 .72 10 870 25.30 -.26 11.68
Ansell Last Sale Price $25.80 Jun 19 198.00 .56 .37 50 547 21.30 -.12 6.20 Jul 19 7.00 .20 .19 15 273 27.50 -.37 22.62 Sep 19 34.34 1.83 1.71 1 512 24.30 -.38 17.82 Jun 19 6175 - .01 40 261 28.20 - -
Jun 19 25.50 .30 .27 110 20 21.00 -.37 26.53 Jun 19 198.01 .56 .42 40 590 21.30 -.12 6.20 Sep 19 6.00 .10 .10 100 1650 31.90 -.12 4.77 Dec 19 26.37 .30 .29 150 61 28.90 -.06 1.64 Jun 19 6200 - .01 180 496 27.90 - -
Jul 19 25.50 .53 .49 80 20 19.50 -.39 17.04 Jun 19 200.00 .80 .80 9 300 20.50 -.16 8.78 Oct 19 6.75 .34 .32 40 - 29.10 -.30 12.67 Dec 19 31.86 1.30 - 20 - 24.80 -.22 7.09 Jun 19 6225 - .01 50 405 27.50 - -
Aug 19 24.00 .46 .43 200 - 22.90 -.20 8.24 Jun 19 200.01 .80 .58 90 1173 20.50 -.16 8.73 Dec 19 32.85 1.65 1.55 10 799 24.30 -.28 9.00 Jun 19 6325 .00 .01 7 388 24.80 - -
Oil Search Last Sale Price $7.08 Jun 19 6375 .00 .01 30 1054 22.40 - -
ANZ Banking Grp Last Sale Price $28.26 Jun 19 202.00 1.14 1.10 108 697 19.80 -.22 12.46 Jun 19 6.75 .05 .04 100 1717 29.60 -.19 16.11 Mar 20 33.01 2.51 2.35 55 - 23.50 -.29 9.05
Jun 19 204.00 1.60 1.35 20 363 19.10 -.29 17.62 Mar 20 34.51 3.27 - 30 91 22.90 -.38 11.79 Jun 19 6425 .01 .01 17 230 19.40 - -
Jun 19 28.00 .03 .10 100 66 19.90 -.18 19.37 Jun 19 7.50 .46 .41 190 2260 29.30 -.83 11.28 Jun 19 6450 .01 .01 300 270 17.70 - -
Jun 19 28.50 .28 .23 160 - 22.40 -.76 29.06 Jun 19 204.01 1.60 1.60 50 2122 19.10 -.29 17.56 Jun 19 7.75 .68 .88 150 1399 30.60 -.94 3.22
Jun 19 206.00 2.24 1.65 28 470 18.60 -.38 24.59 Jun 19 6475 .03 .02 173 538 16.10 - -
Jun 19
Jun 19
Jun 19
28.00
28.50
26.01
.15
.39
.02
.17 125
.38
.03
55
- 16.20 -.33 22.24
- 15.40 -.63 21.53
48 529 23.30 -.03 1.61
Jun 19
Jun 19
206.01
208.00
2.24
3.09
1.55
2.50
30
10
759
115
18.60
18.20
-.38
-.48
24.59
32.16
Aug 19
Aug 19
Aug 19
6.50
6.75
7.25
.14
.21
.43
.14
.20
.39
110
30
150
300
1094
9190
28.90
28.20
27.00
-.22
-.30
-.53
9.14
13.70
17.29
INDEX OPTIONS Jun 19
Jun 19
6500
6525
.05
.10
.04 503 366 14.70
.07 572 1209 13.50
-
-
-
-
Jun 19 208.01 3.09 2.15 35 1077 18.20 -.48 32.05 Jun 19 6550 .20 .19 841 75 12.50 - -
Jun 19 27.00 .05 .07 200 1724 18.30 -.10 4.04 Aug 19 7.50 .59 .57 310 100 26.70 -.64 11.42 S&P/ASX 200 Call (value in index points, 1pt = $10) Jun 19 6575 .36 .37 301 43 12.00 - -
Jun 19 27.50 .13 .13 1309 752 17.70 -.20 10.09 Jun 19 210.00 4.18 3.39 25 20 17.90 -.59 22.17 Jun 19 5950 5.95 4.44 20 20 43.30 - -
Jun 19 210.01 4.17 2.91 10 701 17.90 -.59 21.95 OZ Min Last Sale Price $9.50 Jun 19 6600 .57 .32 38 - 11.80 - -
Jun 19 28.00 .27 .31 10 522 17.10 -.37 21.80 Jun 19 6050 4.95 - 44 44 43.30 - - Jun 19 5750 .00 .02 18 998 28.40 - -
Jun 19 28.01 .27 .21 160 867 17.10 -.37 21.80 Jul 19 192.00 1.01 .67 260 166 21.40 -.12 4.05 Jun 19 8.75 .04 .05 100 1371 36.90 -.12 10.81 Jun 19 6250 2.95 3.08 120 162 40.70 - -
Jul 19 194.01 1.24 2.25 250 118 20.90 -.14 4.93 Jun 19 9.00 .09 .09 50 2693 35.90 -.21 21.61 Jun 19 6300 2.46 2.67 6 797 38.70 - - Jun 19 5850 .00 .01 5 4595 27.70 - -
Jun 19 28.51 .51 .40 40 1230 16.70 -.58 20.99 Jun 19 5900 .00 .01 30 4415 27.10 - -
Jun 19 29.01 .85 .67 50 1525 16.50 -.78 8.48 Jul 19 196.00 1.51 1.46 25 62 20.30 -.17 6.05 Aug 19 9.00 .34 .55 100 220 33.30 -.31 16.78 Jun 19 6325 2.21 2.28 20 84 37.30 - -
Jul 19 198.00 1.87 1.68 20 187 19.90 -.20 7.46 Jun 19 6350 1.97 2.13 31 140 35.60 - - Jun 19 5950 .01 .01 310 3116 26.30 - -
Jun 19 30.01 1.75 1.60 20 885 16.80 -1.00 - QBE Insurance Grp Last Sale Price $11.98 Jun 19 6000 .01 .02 436 16447 25.30 - -
Jul 19 27.00 .21 .20 2 516 17.80 -.19 6.31 Jul 19 200.00 2.29 2.20 2 115 19.40 -.24 9.12 Jun 19 11.75 .12 .13 110 200 22.60 -.31 22.85 Jun 19 6375 1.73 1.86 87 168 33.80 - -
Jul 19 204.01 3.42 - 10 10 18.60 -.34 13.65 Jun 19 6400 1.49 1.55 50 523 31.80 - - Jun 19 6050 .01 .01 270 3912 24.20 - -
Jul 19 28.50 .71 .70 65 480 15.60 -.52 13.80 Jun 19 12.51 .57 .35 30 623 22.10 -.83 8.57 Jun 19 6075 .01 .02 110 1948 23.50 - -
Aug 19 27.50 .52 .49 62 3370 17.00 -.30 8.50 Jul 19 208.00 5.04 4.80 15 44 18.00 -.46 19.46 Jun 19 19.01 7.02 - 30 30 52.30 -1.00 - Jun 19 6425 1.25 1.22 76 345 29.60 - -
Aug 19 182.01 1.09 4.04 20 24 23.70 -.09 2.43 Jun 19 6450 1.02 1.10 48 348 27.20 - - Jun 19 6100 .01 .01 129 11731 22.80 - -
Aug 19 28.01 .69 .66 10 10 16.40 -.39 11.36 Jul 19 11.50 .17 .17 60 3178 22.90 -.26 11.77 Jun 19 6125 .01 .02 50 2881 22.10 - -
Aug 19 28.51 .92 .76 50 - 15.90 -.49 10.95 Aug 19 198.00 3.59 3.06 1 117 20.50 -.25 7.98 Sep 19 12.01 .66 - 30 - 21.30 -.45 17.80 Jun 19 6475 .79 .80 155 407 24.80 - -
Aug 19 198.01 3.56 4.85 20 30 20.50 -.25 7.92 Jun 19 6500 .58 .57 238 579 22.40 - - Jun 19 6150 .02 .02 77 6207 21.30 - -
Sep 19 27.51 .64 .52 80 273 16.80 -.31 7.66 Sep 19 19.01 7.18 8.00 30 266 25.00 -1.00 4.41 Jun 19 6175 .02 .02 11 3037 20.60 - -
Sep 19 28.51 1.03 .94 5 140 15.90 -.48 9.48 Aug 19 200.00 4.12 3.48 15 25 20.20 -.29 9.16 Jun 19 6525 .38 .27 240 608 20.20 - -
Rio Tinto Last Sale Price $102.41 Jun 19 6550 .23 .14 1194 1444 18.40 - - Jun 19 6200 .02 .03 85 6794 19.80 - -
Dec 19 29.01 2.01 2.01 3 273 15.10 -.53 8.52 Sep 19 172.01 .90 12.80 15 38 24.50 -.05 1.47 Jun 19 6250 .03 .04 43 4995 18.40 - -
Jun 20 20.00 .25 .26 150 23 22.90 -.03 .85 Sep 19 184.00 1.89 1.50 2 36 21.90 -.11 3.10 Jun 19 95.43 - .15 40 270 29.30 - 26.73 Jun 19 6575 .11 .05 714 253 16.90 - -
Jun 19 98.32 .00 .03 35 1014 30.00 - .36 Jun 19 6600 .04 .02 403 303 15.90 - - Jun 19 6275 .04 .04 72 4900 17.70 - -
Afterpay Touch Last Sale Price $25.64 Sep 19 194.00 3.67 3.55 10 103 20.20 -.21 6.03 Jun 19 6300 .04 .04 42 4231 17.00 - -
Sep 19 198.00 4.75 4.26 1 138 19.70 -.26 7.80 Jun 19 100.25 .07 .09 3609 3510 31.00 -.09 13.37 Jun 19 6625 .01 .02 110 1210 15.30 - -
Jun 19 21.50 .14 .13 10 - 67.20 -.08 12.90 Jun 19 102.18 .59 .50 346 460 32.80 -.44 105.14 Jun 19 6650 .00 .01 139 232 15.10 - - Jun 19 6325 .05 .06 13 1221 16.30 - -
Jul 19 22.50 .69 .68 10 - 56.90 -.21 22.49 Sep 19 200.01 5.38 6.85 10 7 19.40 -.29 8.83 Jun 19 6350 .06 .06 216 2008 15.70 - -
Sep 19 206.00 7.76 6.51 1 180 18.80 -.40 12.74 Jun 19 104.11 1.90 1.55 3654 3474 35.60 -.81 35.64 Jun 19 6675 .00 .02 277 342 15.10 - -
Jul 19 25.00 1.51 1.52 35 - 52.90 -.40 49.02 Jun 19 93.50 .04 - 90 90 31.60 -.02 1.78 Jun 19 6700 - .01 116 260 15.30 - - Jun 19 6375 .08 .07 118 1524 15.10 - -
Sep 19 208.00 8.75 8.25 170 8 18.60 -.44 14.10 Jun 19 6400 .10 .13 161 2184 14.50 - -
ASX Last Sale Price $80.90 Sep 19 216.01 13.34 12.95 3 10 18.00 -.62 8.49 Jun 19 95.43 .11 .12 50 - 30.50 -.05 4.36 Jun 19 5300 12.50 8.26 14 40 47.50 - -
Jun 19 6425 .13 .13 154 1283 14.00 - -
Jun 19 77.00 .11 .12 1 167 17.80 -.07 3.10 Dec 19 208.00 11.19 15.30 50 80 18.40 -.42 10.14 Jun 19 98.32 .38 .32 705 227 28.60 -.16 14.85 Jun 19 5500 10.50 6.66 350 1034 43.00 - -
Jun 19 79.00 .34 - 200 28 16.10 -.21 9.73 Jun 19 100.25 .78 - 40 - 27.50 -.28 30.89 Jun 19 5550 10.00 8.47 350 1561 41.70 - - Jun 19 6450 .17 .17 351 1247 13.50 - -
Dec 19 226.00 22.32 22.35 4 - 17.10 -.77 3.83 Jun 19 6475 .22 .17 195 825 13.10 - -
Jun 19 80.00 .60 .70 200 116 15.40 -.33 17.06 Jun 21 240.00 40.88 38.00 1 1 16.00 -.86 2.08 Jun 19 102.18 1.49 1.33 316 20 26.60 -.46 58.81 Jun 19 5700 8.51 6.89 12 176 38.90 - -
Jun 19 81.00 1.01 - 200 - 15.00 -.49 25.80 Jun 19 80.01 .00 .06 300 345 37.10 - - Jun 19 5750 8.01 8.10 1 528 37.70 - - Jun 19 6500 .28 .28 353 2751 12.80 - -
Jun 19 81.01 1.02 - 100 - 15.00 -.49 25.66 CSR Last Sale Price $4.04 Jun 19 89.66 .07 .07 20 182 34.20 -.02 1.56 Jun 19 5800 7.51 7.69 1 1564 36.10 - - Jun 19 6525 .37 .37 90 1431 12.50 - -
Jul 19 78.00 .69 .71 15 460 16.60 -.22 7.02 Jul 19 3.90 .07 .08 35 - 25.00 -.30 15.40 Jun 19 92.54 .15 .29 300 870 32.00 -.05 3.45 Jun 19 5875 6.76 6.20 5 307 33.20 - - Jun 19 6550 .47 .44 311 283 12.30 - -
Aug 19 76.01 .79 .78 470 500 17.80 -.18 4.48 Sep 19 3.91 .14 .14 300 80 24.60 -.34 12.24 Jun 19 93.50 .20 .18 100 989 31.20 -.07 4.57 Jun 19 5900 6.51 6.65 49 4162 32.20 - - Jun 19 6575 .60 .75 43 10 12.10 - -
Jun 19 5950 6.01 5.88 5 699 30.20 - - Jun 19 6600 .76 .59 560 581 12.00 - -
Alumina Last Sale Price $2.43 Caltex Aust Last Sale Price $27.12 Jun 19 94.47 .27 .55 200 1234 30.40 -.08 5.90
Jun 19 6650 1.13 .86 70 140 12.00 - -
Jun 19 25.00 .03 .05 200 727 23.90 -.04 2.10 Jun 19 95.43 .34 .28 230 670 29.60 -.11 7.57 Jun 19 6000 5.52 5.55 29 4879 28.30 - -
Jun 19 2.71 .29 .29 450 450 43.00 -.89 9.39 Jun 19 6075 4.77 3.13 44 504 25.80 - - Jun 19 6700 1.56 1.50 11 101 12.20 - -
Jul 19 2.31 .06 .07 436 490 33.10 -.29 18.78 Jun 19 27.00 .45 .40 8 163 23.30 -.44 37.43 Jun 19 95.44 .34 .30 204 637 29.60 -.11 7.69 Jun 19 6850 3.01 2.75 5 8 14.10 - -
Jul 19 28.00 1.31 1.15 20 20 22.00 -.63 13.31 Jun 19 96.40 .45 .38 50 5357 28.90 -.14 9.91 Jun 19 6100 4.52 4.56 18 4881 25.00 - -
Sep 19 2.51 .26 - 450 - 29.50 -.52 24.57 Jun 19 6125 4.28 4.04 20 1016 24.20 - - Jun 19 5825 .01 .01 60 - 25.80 - -
Aug 19 27.51 1.29 1.10 10 - 22.50 -.50 15.42 Jun 19 98.32 .76 .67 275 727 27.60 -.21 16.93 Jun 19 5850 .01 .02 75 - 25.10 - -
Bendigo & Adelaide Bk Last Sale Price $11.54 Jun 19 100.25 1.25 1.15 245 1148 26.60 -.32 27.84 Jun 19 6150 4.03 4.20 59 7165 23.50 - -
Aug 19 10.00 .05 .06 40 680 24.00 -.07 2.00 Flight Centre Travel Last Sale Price $42.19 Jun 19 102.18 2.00 3.88 3521 863 25.80 -.46 44.55 Jun 19 6175 3.78 3.91 62 2030 22.70 - - Jun 19 5950 .02 .03 1 242 23.10 - -
Aug 19 11.25 .28 .27 219 - 20.00 -.33 11.21 Jul 19 39.63 .64 .63 10 49 28.90 -.23 12.49 Jun 19 6200 3.54 3.65 85 5190 21.90 - - Jun 19 6050 .03 .03 1000 - 20.70 - -
Jul 19 42.53 1.70 1.40 6 - 26.70 -.49 26.64 Jun 19 106.04 4.35 10.30 3450 1721 24.90 -.74 16.04 Jun 19 6100 .04 .04 139 - 19.60 - -
Aug 19 11.26 .28 .28 185 - 20.00 -.34 11.21 Jul 19 87.72 .29 .80 280 115 30.30 -.05 2.35 Jun 19 6225 3.29 3.44 4 852 21.10 - -
Aug 19 11.50 .38 .37 212 - 19.40 -.43 15.21 Aug 19 31.90 .22 .15 15 - 41.60 -.05 2.41 Jun 19 6250 3.05 3.02 230 4882 20.20 - - Jun 19 6200 .06 .07 160 260 17.40 - -
Aug 19 34.32 .34 .29 1000 - 36.60 -.09 3.67 Jul 19 90.61 .46 .45 350 1746 28.50 -.09 3.73 Jun 19 6225 .07 .06 40 222 16.90 - -
BHP Grp Last Sale Price $39.75 Jul 19 91.58 .55 2.30 60 1314 28.00 -.10 4.41 Jun 19 6275 2.80 2.91 4 2730 19.40 - -
Fortescue Metals Grp Last Sale Price $8.61 Jun 19 6300 2.56 2.62 317 5105 18.50 - - Jun 19 6275 .09 - 152 8 15.90 - -
Jun 19 39.30 .09 .06 250 - 30.40 -.23 39.03 Jul 19 92.54 .65 .65 140 1148 27.60 -.12 5.27 Jun 19 6300 .11 .10 5 235 15.50 - -
Jun 19 37.38 .04 .05 63 200 26.10 -.05 3.57 Jun 19 8.03 .00 .30 1190 2540 61.80 -.01 2.12 Jul 19 93.51 .77 .75 10 155 27.20 -.14 6.24 Jun 19 6325 2.32 2.30 91 1344 17.70 - -
Jun 19 8.03 .04 .18 1190 226 45.40 -.14 21.20 Jun 19 6350 2.08 2.18 163 2358 16.90 - - Jun 19 6350 .15 - 63 52 14.70 - -
Jun 19 37.86 .07 .08 80 123 25.80 -.09 7.14 Jul 19 94.47 .93 .90 400 1316 26.80 -.16 7.49 Jun 19 6400 .22 .27 2 85 14.00 - -
Jun 19 38.34 .13 .13 40 - 25.40 -.16 13.26 Jun 19 8.25 .09 .10 340 300 45.10 -.24 42.39 Jul 19 95.43 1.09 1.83 236 380 26.50 -.19 8.83 Jun 19 6375 1.85 1.92 25 2610 16.20 - -
Jun 19 7.56 .03 .03 375 6469 45.90 -.07 6.62 Jun 19 6400 1.62 1.63 273 3896 15.50 - - Jun 19 6450 .33 .31 176 62 13.50 - -
Jun 19 39.78 .57 .56 90 - 24.10 -.49 55.60 Jul 19 96.41 1.29 2.03 144 663 26.20 -.22 10.49 Jun 19 6475 .40 .43 14 - 13.30 - -
Jun 19 35.95 .04 .05 50 832 29.20 -.04 2.30 Jun 19 7.80 .06 .07 290 6395 45.40 -.13 14.57 Jul 19 100.25 2.46 2.27 20 1152 25.10 -.36 19.89 Jun 19 6425 1.40 1.40 239 3002 14.90 - -
Jun 19 8.03 .10 .26 600 1780 44.90 -.20 25.17 Jun 19 6450 1.19 1.25 464 2904 14.40 - - Jun 19 6500 .48 .48 2 20 13.20 - -
Jun 19 36.43 .07 .07 60 1029 28.60 -.06 3.73 Jul 19 102.18 3.27 3.00 3 240 24.70 -.45 26.45 Jun 19 6525 .58 .56 53 - 13.10 - -
Jun 19 36.90 .10 .10 170 1652 27.90 -.08 5.45 Jun 19 8.25 .15 .17 573 1400 44.40 -.29 41.07 Jun 19 6475 .99 .93 205 2223 13.90 - -
Aug 19 90.61 1.44 1.39 100 510 28.30 -.14 6.47 Jun 19 6500 .81 .80 468 4489 13.50 - - Jun 19 6550 .70 - 10 - 13.10 - -
Jun 19 36.91 .10 .09 50 581 27.90 -.08 5.45 Jun 19 8.49 .24 .29 2600 758 44.10 -.41 64.91 Sep 19 98.32 4.37 4.25 230 280 26.20 -.32 14.56 Jun 19 6600 .99 .91 13 2 13.20 - -
Jun 19 37.38 .14 .13 220 2875 27.20 -.12 8.03 Jun 19 8.71 .36 .39 1400 260 44.10 -.52 68.89 Jun 19 6525 .65 .63 87 3727 13.20 - -
Sep 19 102.18 6.26 6.92 500 208 25.80 -.43 20.87 Jun 19 6550 .50 .47 336 4721 13.00 - - Jun 19 6700 1.77 1.76 2 - 14.80 - -
Jun 19 37.39 .14 .12 30 1216 27.20 -.12 8.03 Jul 19 7.34 .10 .30 250 505 45.00 -.12 9.15 Dec 19 82.90 1.64 1.95 50 248 28.50 -.10 3.06 Jun 19 6800 2.69 2.51 64 - 17.30 - -
Jun 19 37.86 .20 .18 445 3619 26.50 -.16 11.76 Jul 19 7.56 .13 .16 100 3115 44.30 -.17 12.53 Jun 19 6575 .38 .36 197 2241 12.90 - -
Mar 20 91.59 5.46 5.44 40 - 25.80 -.22 6.73 Jun 19 6600 .29 .25 2049 7071 12.80 - - Jul 19 5350 .02 .03 35 187 28.20 - -
Jun 19 38.34 .29 .25 560 1395 25.70 -.22 16.64 Jul 19 8.03 .25 .45 250 1575 43.00 -.28 24.09 Mar 20 96.40 7.50 6.29 200 500 25.30 -.30 9.25 Jul 19 5475 .03 .03 50 258 26.20 - -
Jun 19 38.35 .29 .73 40 613 25.70 -.22 16.64 Jul 19 8.25 .33 .37 100 4762 42.50 -.34 31.31 Jun 19 6625 .21 .22 368 2518 12.80 - -
Mar 20 100.25 9.46 - 500 30 25.00 -.37 11.66 Jun 19 6650 .15 .16 964 3224 12.90 - - Jul 19 5525 .03 .06 215 549 25.40 - -
Jun 19 38.82 .41 .39 558 232 25.10 -.30 23.53 Jul 19 8.49 .43 .45 50 7122 42.10 -.42 41.43 Jun 21 100.25 15.91 - 125 - 25.10 -.33 7.69 Jul 19 5600 .03 .04 40 4193 24.20 - -
Jun 19 39.30 .57 .55 160 4910 24.50 -.38 32.71 Sep 19 6.19 .10 .11 30 1300 45.60 -.06 3.76 Jun 19 6675 .11 .09 849 2075 13.10 - -
Jun 19 39.31 .57 .53 59 2072 24.50 -.39 33.00 Sep 19 6.88 .20 .21 100 250 43.50 -.13 8.12 Regis Res Last Sale Price $4.58 Jun 19 6700 .08 .07 954 3291 13.30 - - Jul 19 5650 .04 .13 10 436 23.40 - -
Jun 19 39.78 .78 .71 95 129 24.00 -.48 42.76 Sep 19 7.79 .47 .48 100 - 40.60 -.26 18.42 Aug 19 4.20 .14 .14 15 300 35.90 -.25 13.62 Jun 19 6725 .06 .05 322 2696 13.50 - - Jul 19 5750 .05 .04 25 940 21.80 - -
Jun 19 40.27 1.04 - 40 876 23.60 -.58 29.84 Sep 19 8.49 .78 .78 50 2700 38.40 -.41 30.90 Jun 19 6750 .04 .05 849 1552 13.90 - - Jul 19 5800 .05 .06 47 1133 21.00 - -
South32 Last Sale Price $3.25 Jun 19 6775 .03 .03 280 993 14.20 - - Jul 19 5825 .06 .22 5 690 20.60 - -
Jun 19 41.22 1.70 1.72 200 242 23.30 -.77 12.91 Dec 20 8.25 1.61 1.74 10 40 36.20 -.32 12.30 Jul 19 3.08 .06 .06 100 840 29.90 -.26 15.31 Jun 19 6800 .02 .02 396 2132 14.60 - -
Jul 19 30.00 .01 .02 445 - 32.50 - .15 Jun 21 7.79 1.65 1.70 100 - 37.80 -.29 9.49 Jul 19 5850 .06 .20 18 853 20.20 - -
Jul 19 3.09 .07 .06 178 163 29.80 -.27 16.59 Jun 19 6825 .02 .02 60 1339 15.00 - - Jul 19 5925 .07 .14 40 785 19.00 - -
Jul 19 34.51 .11 .39 500 1335 28.30 -.06 2.30 Dec 21 7.79 1.88 1.95 500 - 37.00 -.28 8.65 Jul 19 3.18 .10 .09 100 825 29.20 -.37 24.25 Jun 19 6850 .01 .01 26 974 15.30 - -
Jul 19 35.51 .18 .49 500 1709 27.10 -.09 3.86 Jul 19 5950 .08 .28 590 893 18.60 - -
Harvey Norman Last Sale Price $4.31 Jul 19 3.39 .20 .20 200 - 28.20 -.64 16.59 Jun 19 6875 .01 .05 120 979 15.70 - - Jul 19 5975 .09 .34 535 1693 18.20 - -
Jul 19 36.00 .23 .22 50 1015 26.50 -.11 4.90 Aug 19 3.18 .14 .13 60 5357 29.70 -.38 19.90 Jun 19 6925 .01 .01 60 55 16.30 - -
Jul 19 36.50 .29 .75 2 533 25.90 -.14 6.16 Jul 19 4.10 .07 .08 200 1021 26.00 -.25 12.51 Jul 19 6000 .09 .20 475 5036 17.80 - -
Oct 19 2.80 .08 .08 40 630 31.90 -.17 6.66 Jun 19 5950 5.99 - 20 - 21.00 - - Jul 19 6050 .11 .11 765 920 17.10 - -
Jul 19 37.00 .37 .38 125 1075 25.40 -.17 7.72 Insurance Aust Grp Last Sale Price $7.73 Oct 19 3.11 .19 .18 70 - 30.90 -.34 15.81 Jun 19 6400 1.60 1.77 30 75 11.30 - - Jul 19 6075 .12 .50 22 164 16.70 - -
Jul 19 38.00 .59 .55 12 688 24.40 -.26 12.31 Mar 20 6.42 .20 .21 12 2685 23.30 -.12 3.19 Sep 20 2.80 .27 .27 500 - 31.20 -.22 6.54 Jun 19 6425 1.40 1.55 31 21 11.20 - -
Jul 19 38.50 .73 .72 475 857 24.00 -.31 15.23 Jul 19 6100 .13 .13 723 3151 16.40 - -
Jul 19 38.51 .73 .70 700 - 23.90 -.31 15.34
IOOF Hldgs Last Sale Price $5.42 Sims Metal Mgmt Last Sale Price $9.90 Jun 19 6450 1.20 1.17 57 5 11.20 - - Jul 19 6125 .14 .17 20 347 16.00 - -
Jun 19 5.50 .20 .24 10 46 34.50 -.56 48.40 Jun 19 10.50 .70 .71 10 15 38.40 -.76 23.04 Jun 19 6500 .86 .95 89 202 11.20 - - Jul 19 6150 .15 .42 215 1758 15.70 - -
Jul 19 39.00 .91 .90 10 64 23.60 -.37 18.89 Sep 19 5.25 .39 - 100 100 31.10 -.36 24.23 Jun 19 6525 .72 .74 170 415 11.30 - -
Jul 19 39.51 1.11 1.10 50 201 23.20 -.43 23.16 Jun 19 11.00 1.14 1.22 20 40 40.10 -.90 8.07 Jul 19 6175 .17 .20 44 356 15.30 - -
Jun 19 6550 .59 .61 25 359 11.30 - - Jul 19 6200 .19 .21 300 3630 15.00 - -
Jul 19 40.00 1.35 3.12 550 540 22.90 -.49 23.06 Iluka Res Last Sale Price $10.20 The Star Entertain Last Sale Price $3.83 Jun 19 6575 .47 .53 29 350 11.30 - -
Aug 19 35.51 .42 .40 75 530 26.50 -.14 4.94 Jun 19 10.25 .28 .27 104 500 31.70 -.51 52.56 Jul 19 6225 .21 .22 120 128 14.70 - -
Jun 19 3.90 .12 .10 15 - 24.70 -.62 26.80 Jun 19 6600 .38 .38 159 65 11.40 - - Jul 19 6250 .24 .24 101 1679 14.40 - -
Aug 19 36.00 .51 .50 120 496 26.10 -.17 5.87 Incitec Pivot Last Sale Price $3.46 Aug 19 3.70 .18 .16 75 120 28.30 -.34 21.71 Jun 19 6625 .30 .31 154 233 11.40 - -
Aug 19 37.50 .84 1.67 2 222 25.00 -.26 9.82 Jul 19 6275 .27 .31 558 624 14.10 - -
Jun 19 3.20 .01 .01 250 716 25.50 -.06 3.30 Sonic Healthcare Last Sale Price $27.10 Jun 19 6650 .23 .25 359 75 11.50 - - Jul 19 6300 .30 .29 130 1302 13.90 - -
Aug 19 38.00 .99 .97 200 5200 24.70 -.29 11.51 Dec 19 2.90 .07 .07 100 100 26.70 -.13 3.59 Jun 19 6675 .18 .15 20 20 11.60 - -
Aug 19 38.50 1.17 1.66 150 250 24.40 -.33 13.54 Jun 19 25.00 .01 .10 200 416 19.40 -.02 .59 Jul 19 6325 .34 .36 131 349 13.60 - -
Jun 19 6700 .14 - 543 550 11.80 - - Jul 19 6350 .38 .37 49 330 13.40 - -
Aug 19 40.00 1.80 3.32 150 10 23.50 -.47 18.02 James Hardie Ind Last Sale Price $18.44 Jun 19 26.01 .07 - 200 200 18.70 -.12 5.89 Jun 19 6750 .09 .07 150 1240 12.20 - -
Sep 19 33.08 .39 .38 50 245 27.90 -.08 3.30 Jun 19 17.50 .07 .10 200 250 25.40 -.14 9.28 Jul 19 6375 .43 .43 119 212 13.20 - -
Jun 19 18.01 .19 .22 20 96 25.00 -.30 23.51
Santos Last Sale Price $6.91 Jun 19 6800 .06 .06 975 500 12.70 - - Jul 19 6400 .49 .45 568 747 13.00 - -
Sep 19 33.56 .45 .45 20 90 27.50 -.09 3.82 Jul 19 6.50 .12 .11 165 667 31.00 -.25 14.41 Jun 19 6850 .04 .03 75 148 13.30 - -
Sep 19 37.39 1.38 1.35 14 116 24.90 -.27 11.80 Jun 19 22.01 3.56 3.18 300 300 38.00 -1.00 - Jul 19 6425 .55 .59 8 139 12.70 - -
Aug 19 6.75 .33 .30 10 865 31.40 -.38 22.06 Jun 19 6925 .02 .02 30 - 14.20 - - Jul 19 6450 .63 .66 20 2661 12.60 - -
Sep 19 40.27 2.79 2.81 80 399 24.00 -.48 19.48 Jul 19 22.01 3.55 - 300 - 26.20 -1.00 - Aug 19 7.00 .46 .43 50 60 30.90 -.48 24.74 Jun 19 6950 .01 .02 30 - 14.30 - -
Oct 19 34.00 .65 .63 50 20 26.50 -.12 4.42 Aug 19 17.50 .42 .41 200 - 25.00 -.27 10.65 Jul 19 6475 .71 1.77 1 233 12.40 - -
Jul 19 5925 6.28 - 40 134 20.80 - -
Oct 19 35.00 .86 .86 46 110 26.00 -.16 5.88 Lendlease Grp Last Sale Price $13.28 Suncorp Grp Last Sale Price $13.39 Jul 19 5975 5.79 5.85 10 52 19.90 - - Jul 19 6500 .80 .83 18 257 12.20 - -
Oct 19 37.00 1.44 1.59 10 - 24.70 -.25 9.76 Jun 19 13.35 .18 .17 8 296 18.50 -.44 30.67 Jul 19 6000 5.55 5.66 3 630 19.40 - - Jul 19 6525 .90 1.04 10 124 12.00 - -
Jun 19 13.00 .20 .17 75 858 30.70 -.34 35.22 Jul 19 13.17 .23 .21 10 3170 18.40 -.35 14.25 Jul 19 6550 1.01 1.03 27 41 11.90 - -
Dec 19 28.76 .25 .23 20 15 29.80 -.04 1.20 Jun 19 13.01 .20 - 150 100 30.70 -.35 35.22 Jul 19 6075 4.83 4.92 5 90 18.10 - -
Dec 19 30.19 .36 .34 200 290 28.70 -.06 1.73 Jul 19 13.42 .34 .60 1000 3857 17.90 -.47 18.90 Jul 19 6125 4.36 4.56 7 243 17.40 - - Jul 19 6575 1.13 - 536 15 11.70 - -
Jun 19 13.50 .46 .42 10 114 31.40 -.58 41.23 Jul 19 13.67 .47 .48 30 125 17.70 -.60 12.08 Jul 19 6600 1.27 1.21 15 81 11.50 - -
Dec 19 30.67 .41 .39 200 202 28.20 -.07 1.97 Jun 19 13.51 .47 .20 150 112 31.50 -.58 40.37 Jul 19 6150 4.12 2.77 1 256 17.00 - -
Dec 19 38.82 2.55 2.56 19 - 23.60 -.36 12.26 Aug 19 11.18 .04 .07 15 55 23.10 -.03 1.55 Jul 19 6200 3.66 3.76 25 512 16.30 - - Jul 19 6625 1.41 1.30 1 2 11.40 - -
Dec 19 39.30 2.80 2.76 100 - 23.50 -.39 13.46 Jul 19 12.50 .20 .24 60 3168 28.80 -.23 12.81 Aug 19 12.92 .39 .38 15 - 18.10 -.28 13.46 Jul 19 6650 1.57 1.35 5 54 11.30 - -
Jul 19 12.75 .28 .27 66 3 28.50 -.30 17.49 Jul 19 6250 3.21 3.54 1 511 15.60 - -
Dec 19 40.26 3.33 3.30 1 - 23.30 -.45 13.56 Jul 19 6300 2.77 2.95 1 923 14.90 - - Aug 19 5425 .06 .08 215 220 23.20 - -
Dec 19 41.21 3.92 3.94 36 466 23.10 -.52 11.83 Jul 19 13.75 .78 - 200 - 28.30 -.61 19.36 Sydney Airport Last Sale Price $7.74 Aug 19 5750 .12 .18 235 1827 19.40 - -
Jul 19 14.00 .95 1.20 200 200 28.40 -.68 14.68 Jun 19 7.51 .10 .10 125 150 19.50 -.20 30.95 Jul 19 6350 2.35 2.40 93 636 14.30 - -
Dec 19 43.14 5.21 5.15 80 - 22.90 -.65 8.77 Jul 19 6375 2.15 2.12 39 187 14.00 - - Aug 19 5775 .13 .25 18 66 19.10 - -
Mar 20 35.47 1.98 1.97 10 15 24.60 -.21 6.28 Jul 19 14.25 1.15 1.15 50 300 28.60 -.74 10.93 Jun 19 7.75 .25 .16 10 165 19.40 -.49 70.74 Aug 19 5800 .14 .13 100 4253 18.80 - -
Dec 19 9.50 .10 .10 900 - 32.10 -.05 1.44 Jun 19 8.51 .96 .94 75 179 20.40 -1.00 57.47 Jul 19 6400 1.96 1.94 93 2106 13.70 - -
Mar 20 40.27 4.28 5.54 40 108 23.20 -.44 11.95 Jul 19 6425 1.77 1.75 10 287 13.40 - - Aug 19 5850 .16 .15 73 256 18.30 - -
Dec 20 28.75 1.23 1.20 200 54 26.60 -.08 2.04 Medibank Private Last Sale Price $3.38 Jul 19 7.50 .17 .15 25 889 18.80 -.27 18.22 Aug 19 5875 .17 - 98 26 18.00 - -
Jul 19 7.51 .17 .17 175 490 18.70 -.28 18.22 Jul 19 6450 1.59 1.45 46 459 13.10 - -
Jun 19 2.90 .01 .01 600 770 48.60 -.05 5.40 Jul 19 6475 1.42 1.42 1 660 12.90 - - Aug 19 5900 .18 .35 50 240 17.70 - -
Boral Last Sale Price $5.37 Jun 19 3.30 .05 .03 100 550 31.90 -.33 33.75 Jul 19 7.75 .31 .28 125 563 18.40 -.46 32.15 Aug 19 5950 .21 .22 15 252 17.20 - -
Jun 19 5.50 .20 .17 150 13 29.70 -.63 31.86 Jul 19 7.76 .32 .29 25 25 18.40 -.47 31.62 Jul 19 6500 1.26 1.25 16 2783 12.70 - -
Jul 19 6525 1.11 1.13 180 1619 12.50 - - Aug 19 5975 .22 .21 634 107 17.00 - -
Jun 19 5.51 .21 .18 416 1646 29.80 -.64 29.74 Macq Grp Last Sale Price $121.00 Transurban Grp Last Sale Price $14.55 Aug 19 6000 .24 .23 257 1172 16.70 - -
Jun 19 6.51 1.15 1.10 30 223 48.90 -.99 2.12 Jun 19 112.00 .10 .45 450 2122 22.40 -.04 1.79 Jul 19 6550 .97 .99 248 778 12.40 - -
Jun 19 14.06 .08 .26 40 195 13.70 -.09 12.54 Jul 19 6575 .85 .84 83 1399 12.20 - - Aug 19 6025 .26 .44 17 107 16.50 - -
Jul 19 5.00 .06 .10 500 410 27.00 -.19 9.27 Jun 19 114.00 .20 .23 21 2358 21.70 -.08 3.86 Aug 19 6050 .28 .29 29 2221 16.20 - -
Jul 19 5.50 .25 - 500 - 24.70 -.58 18.54 Jun 19 114.01 .20 .30 120 632 21.70 -.08 3.86 Jun 19 14.31 .19 - 40 140 13.90 -.25 29.79 Jul 19 6600 .73 .77 42 2130 12.10 - -
Aug 19 4.80 .06 .06 200 520 26.60 -.14 5.16 Jul 19 14.50 .40 .34 8 300 13.70 -.42 22.81 Jul 19 6625 .63 .58 185 892 12.00 - - Aug 19 6075 .30 .33 602 139 16.00 - -
Jun 19 116.00 .41 .42 10 1444 21.00 -.14 7.82 Aug 19 6100 .33 .31 212 682 15.70 - -
Jun 19 116.01 .42 .44 120 372 21.00 -.14 7.92 Jul 19 15.00 .79 .77 50 250 13.90 -.73 19.10 Jul 19 6650 .54 .60 242 1770 12.00 - -
Bank of Qld Last Sale Price $9.49 Sep 20 13.50 .69 .64 50 - 13.90 -.20 3.76 Jul 19 6675 .46 .40 310 985 11.90 - - Aug 19 6125 .35 .33 59 19 15.50 - -
Jun 19 9.51 .15 .17 8 740 19.40 -.49 32.45 Jun 19 118.01 .81 .60 33 917 20.40 -.25 15.18 Aug 19 6150 .38 .34 168 501 15.30 - -
Jul 19 6700 .39 .44 327 2356 11.80 - -
Jul 19 9.00 .07 .09 100 865 19.80 -.18 6.56 Jun 19 120.00 1.44 1.29 310 1081 19.80 -.39 27.15 Telstra Corp Last Sale Price $3.77 Jul 19 6725 .33 .40 97 1786 11.80 - - Aug 19 6175 .41 .95 24 42 15.10 - -
Jul 19 9.75 .39 .86 400 412 18.40 -.64 10.93 Jun 19 120.01 1.45 1.00 20 1917 19.80 -.39 27.34 Jun 19 2.91 - .00 100 18296 23.30 - 1.82 Jul 19 6750 .27 .08 45 533 11.80 - - Aug 19 6200 .45 .72 12 1606 14.80 - -
Aug 19 9.50 .32 .34 80 100 18.70 -.45 15.09 Jun 19 122.00 2.41 2.25 90 984 19.40 -.56 26.58 Jun 19 3.78 .07 .05 171 6101 20.40 -.50 33.28 Jul 19 6775 .23 .09 254 928 11.80 - - Aug 19 6225 .49 1.13 17 114 14.60 - -
Sep 19 9.00 .18 .18 10 1444 19.80 -.25 6.65 Jun 19 122.01 2.42 2.28 15 777 19.40 -.56 26.49 Jun 19 3.88 .14 .11 15 909 21.20 -.73 15.13 Jul 19 6800 .19 .24 55 1417 11.80 - - Aug 19 6250 .53 1.08 179 1071 14.40 - -
Sep 19 9.50 .37 .84 400 513 18.70 -.44 12.94 Jun 19 128.01 7.13 7.40 60 271 19.60 -.95 2.17 Jul 19 3.66 .05 .04 150 1135 18.60 -.28 11.00 Jul 19 6825 .16 .14 20 557 11.90 - - Aug 19 6275 .58 .53 16 132 14.20 - -
Jul 19 116.00 1.32 1.20 50 411 20.30 -.23 9.08 Jul 19 3.76 .09 .07 500 2110 18.00 -.44 18.70 Jul 19 6850 .13 .13 100 493 12.00 - - Aug 19 6300 .63 .63 576 2797 14.00 - -
BlueScope Steel Last Sale Price $11.33 Jul 19 118.00 1.87 1.75 76 432 19.70 -.31 12.82 Sep 19 3.59 .09 .15 3000 3600 18.70 -.25 8.14
Jun 19 10.50 .07 .09 25 646 39.00 -.15 15.10 Jul 19 6875 .11 .11 98 195 12.00 - - Aug 19 6350 .74 1.32 10 204 13.70 - -
Jul 19 126.00 6.04 5.31 100 278 17.90 -.73 7.16 Sep 19 3.78 .17 - 3000 - 17.50 -.45 14.48 Jul 19 6900 .10 .10 1205 437 12.20 - - Aug 19 6375 .81 .78 15 70 13.50 - -
Jun 19 10.75 .13 .14 100 175 38.20 -.23 25.17 Aug 19 110.01 1.00 .94 7 387 21.70 -.13 3.84 Sep 19 3.79 .17 .24 400 1080 17.50 -.46 14.02
Jun 19 11.00 .20 .35 100 370 37.40 -.32 39.26 Jul 19 6950 .07 .07 99 794 12.40 - - Aug 19 6400 .88 .76 112 269 13.30 - -
Aug 19 116.00 2.20 2.08 200 195 19.90 -.27 8.40 Sep 19 3.89 .23 .23 15 3315 17.00 -.59 10.41 Jul 19 7000 .05 .05 171 455 12.60 - - Aug 19 6450 1.04 1.08 20 35 13.00 - -
Jun 19 11.25 .29 .47 100 258 36.70 -.44 59.40 Sep 19 118.00 3.39 2.50 60 181 19.20 -.34 9.56 Oct 19 3.60 .10 .14 2000 2000 18.30 -.27 7.53
Jul 19 10.25 .18 .19 30 40 38.80 -.19 13.55 Aug 19 5925 6.23 - 40 - 17.70 - - Aug 19 6500 1.24 1.22 38 275 12.70 - -
Sep 19 124.01 6.11 - 60 65 18.00 -.55 8.73 Oct 19 3.80 .20 .21 2000 1000 17.20 -.46 11.83 Aug 19 6000 5.53 2.52 40 18 16.90 - - Aug 19 6525 1.34 1.33 10 35 12.50 - -
Jul 19 10.75 .30 .32 100 187 36.80 -.30 22.33 Sep 19 128.00 8.70 8.11 100 - 17.50 -.71 4.78 Dec 19 3.10 .03 .03 500 3180 20.50 -.06 1.27
Sep 19 11.00 .74 .72 5 30 36.50 -.38 22.28 Aug 19 6200 3.75 3.75 53 301 15.00 - - Aug 19 6550 1.46 1.44 25 - 12.40 - -
Sep 19 130.00 10.18 9.36 100 12 17.30 -.80 3.33 Dec 19 3.60 .13 .37 200 700 18.10 -.28 6.59 Aug 19 6225 3.53 - 10 11 14.80 - - Aug 19 6575 1.58 - 536 - 12.20 - -
Sep 19 11.75 1.13 1.15 3 26 35.20 -.52 21.23 Oct 19 110.00 1.75 1.72 45 50 20.70 -.17 3.92
Sep 19 12.50 1.61 1.59 120 1862 34.00 -.66 13.25 Dec 20 3.10 .10 .09 50 135 18.10 -.09 1.83 Aug 19 6250 3.33 3.33 1 287 14.60 - - Sep 19 5750 .27 .26 8 2901 17.80 - -
Dec 19 122.00 7.62 6.81 50 67 18.30 -.45 10.45 Aug 19 6350 2.54 2.56 109 93 13.70 - - Sep 19 5775 .28 .29 25 2119 17.60 - -
Brambles Last Sale Price $12.94 Treasury Wine Last Sale Price $15.24 Aug 19 6375 2.35 2.34 55 68 13.50 - -
Myer Hldgs Last Sale Price $0.63 Jun 19 17.01 1.76 1.75 40 40 23.60 -1.00 - Sep 19 5800 .30 .30 14 11111 17.40 - -
Jun 19 12.75 .10 .08 50 50 17.50 -.31 17.63 Jun 19 0.60 .01 .01 150 650 53.70 -.30 54.32 Aug 19 6400 2.17 2.18 70 1839 13.40 - - Sep 19 5900 .38 .61 150 5915 16.60 - -
Sep 19 12.01 .19 .17 700 - 38.60 -.09 4.25 Aug 19 6425 2.00 1.93 10 320 13.20 - -
C’wlth Bank of Aust Last Sale Price $79.87 National Aust Bank Last Sale Price $27.01 Sep 19 12.50 .26 .23 50 - 37.30 -.12 5.71 Sep 19 5950 .43 .58 20 514 16.20 - -
Jun 19 79.00 .04 .06 400 410 17.90 -.12 10.28 Aug 19 6450 1.83 1.86 30 527 13.00 - - Sep 19 5975 .46 .48 2 55 16.00 - -
Jun 19 27.00 .15 .11 30 31 27.60 -.48 101.35 Westpac Banking Last Sale Price $28.04 Aug 19 6475 1.68 1.73 5 127 12.80 - - Sep 19 6000 .49 .50 169 6254 15.80 - -
Jun 19 80.00 .39 .32 503 160 19.30 -.56 59.41 Jun 19 27.00 .26 .24 30 33 16.60 -.47 38.29
Jun 19 79.00 .42 .27 50 275 16.70 -.31 21.33 Jun 19 28.00 .12 .12 30 70 23.80 -.45 78.10 Aug 19 6500 1.53 1.54 80 1110 12.70 - - Sep 19 6025 .52 1.04 29 50 15.70 - -
Jun 19 24.50 .00 .13 100 3145 19.90 - .17 Jun 19 27.50 .17 .15 500 2066 16.90 -.26 13.42 Aug 19 6525 1.38 1.14 12 160 12.50 - - Sep 19 6050 .55 .79 32 5399 15.50 - -
Jun 19 80.00 .82 .40 165 171 16.10 -.51 35.04 Jun 19 25.00 .01 .03 51 34082 19.40 -.02 .76
Jun 19 81.00 1.43 .73 20 - 15.60 -.72 14.98 Jun 19 28.00 .35 .32 1445 1144 16.50 -.45 28.47 Aug 19 6550 1.25 1.27 41 919 12.40 - - Sep 19 6075 .59 1.08 4 375 15.30 - -
Jun 19 25.50 .03 .04 40 2019 18.80 -.06 2.53 Jun 19 28.50 .65 .63 250 417 16.50 -.67 15.05 Aug 19 6575 1.12 .62 160 628 12.30 - - Sep 19 6100 .63 1.02 14 2621 15.10 - -
Jun 19 74.00 .03 .05 120 2098 19.50 -.02 .86 Jun 19 26.00 .07 .10 70 14526 18.20 -.13 6.33
Jun 19 74.01 .03 .39 100 297 19.60 -.02 .86 Jun 19 28.51 .65 .52 180 1433 16.30 -.67 14.24 Aug 19 6600 1.01 1.12 157 329 12.20 - - Sep 19 6125 .68 - 58 31 14.90 - -
Jun 19 26.50 .18 .12 1275 362 17.70 -.27 15.20 Jun 19 29.01 1.04 1.40 30 2002 17.00 -.84 5.69 Aug 19 6625 .90 .74 76 194 12.10 - - Sep 19 6150 .72 .98 34 2157 14.80 - -
Jun 19 75.00 .06 .08 30 1682 18.90 -.04 1.71 Jun 19 27.00 .37 .28 400 419 17.50 -.47 31.25 Aug 19 6650 .80 .79 70 482 12.00 - -
Jun 19 75.01 .06 .35 308 399 18.90 -.04 1.71 Jul 19 27.50 .37 .37 30 432 16.20 -.32 10.95 Sep 19 6175 .77 - 2 32 14.60 - -
Jun 19 27.51 .66 1.25 20 838 16.50 -.69 13.09 Jul 19 28.00 .56 .52 150 275 15.60 -.44 16.57 Aug 19 6675 .70 .70 112 196 11.90 - - Sep 19 6200 .82 .89 7 6358 14.40 - -
Jun 19 76.00 .12 .10 60 2658 18.30 -.08 3.28 Jun 19 28.01 1.07 3.87 70 1795 18.10 -.84 6.33 Aug 19 6700 .62 .63 269 1393 11.80 - -
Jun 19 76.01 .13 .14 100 535 18.50 -.08 3.57 Jul 19 28.50 .82 .81 75 - 15.20 -.59 10.65 Sep 19 6225 .88 1.20 29 270 14.30 - -
Jun 19 29.01 2.00 4.84 100 530 19.80 -1.00 - Aug 19 22.00 .01 .03 55 30 24.50 -.01 .25 Aug 19 6725 .54 .18 210 489 11.70 - - Sep 19 6250 .94 .92 1527 2498 14.10 - -
Jun 19 77.00 .21 .22 414 1193 17.60 -.13 6.14 Jun 19 32.01 4.99 4.85 30 615 24.60 -1.00 - Aug 19 6750 .48 .48 369 304 11.70 - -
Jun 19 78.00 .38 .31 56 1402 16.80 -.22 10.85 Aug 19 27.50 .56 .56 65 547 16.20 -.34 9.23 Sep 19 6300 1.07 .99 36 1880 13.80 - -
Jun 19 37.01 9.98 9.72 8 39 50.60 -1.00 - Sep 19 27.51 .68 .53 40 333 16.10 -.34 8.21 Aug 19 6800 .36 .39 619 1075 11.60 - - Sep 19 6350 1.23 - 60 23 13.50 - -
Jun 19 78.01 .38 .36 240 595 16.80 -.22 10.85 Jul 19 26.50 .35 .32 20 455 15.90 -.32 10.75 Aug 19 6825 .31 .35 144 15 11.50 - -
Jun 19 79.00 .65 .56 151 972 16.20 -.34 18.57 Dec 19 27.51 1.35 2.70 30 160 15.50 -.34 9.20 Sep 19 6400 1.40 1.36 200 2173 13.20 - -
Jul 19 27.00 .54 .77 6000 120 15.30 -.45 16.58 Dec 19 28.51 1.89 - 30 - 14.60 -.49 9.68 Aug 19 6850 .27 .18 10 51 11.50 - -
Jun 19 79.01 .65 .54 590 510 16.20 -.34 18.57 Jul 19 27.50 .81 .75 630 - 14.80 -.60 9.83 Aug 19 6900 .20 .14 1020 125 11.50 - - Sep 19 6500 1.81 1.93 130 37 12.70 - -
Jun 19 80.00 1.06 .96 119 532 15.70 -.49 26.56 Mar 20 27.51 1.54 1.51 60 36 15.10 -.34 6.94 Sep 19 6525 1.93 1.76 1 - 12.60 - -
Aug 19 24.50 .13 .11 100 220 18.30 -.09 2.14 Aug 19 6950 .15 - 26 - 11.50 - -
Jun 19 80.01 1.06 .96 184 441 15.60 -.49 26.28 Wesfarmers Last Sale Price $38.25 Aug 19 7000 .11 .04 31 90 11.60 - - Sep 19 6600 2.33 2.20 53 20 12.20 - -
Jun 19 81.01 1.64 - 20 597 15.30 -.66 14.28 Aug 19 26.51 .51 .42 150 67 15.50 -.33 8.72
Aug 19 27.00 .70 .68 3010 40 14.90 -.44 12.06 Jun 19 35.90 .04 .04 50 8782 20.30 -.05 2.39 Sep 19 5700 7.93 8.00 1 124 17.10 - - Oct 19 5950 .51 .94 8 33 15.10 - -
Jul 19 74.00 .28 .31 156 1075 19.00 -.10 2.96 Jun 19 36.60 .10 .07 24 505 19.80 -.12 5.96 Sep 19 5800 7.00 7.37 1 1120 16.60 - - Oct 19 5975 .54 - 19 39 14.90 - -
Jul 19 75.00 .38 .30 20 1861 18.20 -.13 3.89 Aug 19 29.01 2.03 - 100 - 13.40 -1.00 .51
Sep 19 24.01 .16 .15 20 163 19.40 -.09 2.02 Jun 19 37.28 .23 .16 114 587 19.30 -.23 13.42 Sep 19 6350 2.47 2.56 99 219 13.20 - - Oct 19 6050 .64 1.10 16 186 14.40 - -
Jul 19 76.01 .50 1.08 20 70 17.40 -.17 5.19 Sep 19 6500 1.57 .90 20 2735 12.50 - - Oct 19 6075 .68 1.01 38 43 14.20 - -
Jul 19 77.00 .68 .57 15 604 16.60 -.22 7.01 Oct 19 23.00 .10 .12 30 370 19.30 -.06 1.05 Jun 19 37.97 .45 .34 270 765 18.90 -.40 26.54
Oct 19 25.01 .32 .28 20 - 17.00 -.17 3.20 Jun 19 37.98 .45 .34 100 5154 18.90 -.40 26.84 Sep 19 6575 1.21 .71 95 85 12.20 - - Oct 19 6150 .82 - 8 51 13.70 - -
Jul 19 77.01 .68 .47 220 250 16.60 -.22 7.01 Sep 19 6600 1.10 .66 120 2359 12.10 - - Oct 19 6175 .87 - 19 - 13.60 - -
Jul 19 78.00 .92 .82 130 340 16.00 -.29 9.50 Nov 19 25.00 .59 - 20 - 16.10 -.17 4.73 Jun 19 38.67 .81 .64 100 50 18.60 -.59 22.96
Nov 19 26.00 .94 - 40 - 15.10 -.27 7.47 Sep 19 6625 1.00 .90 100 64 12.00 - - Nov 19 6050 .90 1.15 506 3238 14.70 - -
Jul 19 79.00 1.23 1.18 140 211 15.50 -.37 12.78 WorleyParsons Last Sale Price $13.88 Sep 19 6650 .91 - 55 158 11.90 - - Nov 19 6075 .95 - 9 1 14.50 - -
Jul 19 80.00 1.65 1.20 2 80 15.00 -.47 15.79 Dec 19 26.01 1.04 1.00 23 148 15.80 -.28 7.39 Jun 19 12.59 .09 .10 15 531 45.60 -.13 14.79
Dec 19 28.01 2.13 3.73 30 661 13.70 -.61 7.99 Sep 19 6700 .74 .72 40 615 11.80 - - Nov 19 6100 1.00 1.24 20 80 14.40 - -
Jul 19 81.00 2.17 1.90 2 135 14.60 -.57 10.80 Sep 19 6725 .66 - 20 2025 11.70 - - Nov 19 6150 1.11 - 6 6 14.10 - -
Aug 19 63.00 .17 .14 7 220 27.40 -.02 1.01 Dec 19 37.00 10.68 10.15 7 - 12.50 -1.00 4.88 Woolworths Grp Last Sale Price $32.20
Jun 20 19.00 .23 .19 14 15 22.10 -.03 .80 Jun 19 30.40 .03 .04 22 1230 18.30 -.05 2.13 Sep 19 6750 .59 .30 60 318 11.70 - - Nov 19 6175 1.17 - 9 1 14.00 - -
Aug 19 72.01 .63 .50 20 40 18.40 -.08 3.64 Sep 19 6775 .53 - 20 4025 11.60 - - Dec 19 5550 .43 .41 200 551 17.70 - -
Aug 19 82.01 4.83 4.60 50 275 14.10 -.62 15.56 Jun 19 31.89 .30 .33 150 4380 17.10 -.36 21.25
Newcrest Min Last Sale Price $28.94 Jun 19 32.38 .52 .53 100 380 16.60 -.54 24.09 Sep 19 6875 .33 - 5 - 11.50 - - Dec 19 5650 .52 .53 4 110 17.10 - -
Sep 19 73.01 1.04 .85 225 382 17.50 -.12 4.44 Jun 19 27.00 .07 .08 500 781 27.10 -.09 5.91 Sep 19 7250 .06 .05 50 - 11.80 - - Dec 19 6200 1.45 1.46 34 3536 14.00 - -
Sep 19 75.01 1.50 1.50 125 570 16.40 -.18 6.43 Jun 19 32.39 .53 .51 200 769 16.60 -.54 23.73
Jun 19 27.51 .13 .13 10 715 26.10 -.15 10.25 Jun 19 32.88 .84 .82 50 920 16.20 -.72 11.34 Oct 19 6600 1.42 - 80 34 13.00 - - Dec 19 6400 2.11 - 12 3010 13.10 - -
Sep 19 76.00 1.82 1.72 20 135 16.00 -.22 7.79 Jun 19 28.00 .23 .50 25 245 25.30 -.24 17.74 Oct 19 6725 .92 .85 20 14 12.40 - - Dec 19 6500 2.53 2.54 20 33 12.60 - -
Sep 19 77.00 2.21 2.05 20 97 15.60 -.26 9.42 Jun 19 33.38 1.24 1.26 100 12 15.70 -.89 4.25
Jun 19 28.01 .23 .28 30 180 25.30 -.24 17.74 Jul 19 31.50 .41 .41 10 410 16.50 -.30 10.43 Oct 19 6750 .84 - 60 65 12.30 - - Dec 19 6900 4.98 8.95 12 5 11.10 - -
Sep 19 77.01 2.19 3.12 100 290 15.60 -.26 9.33 Jun 19 29.00 .59 .59 10 50 24.50 -.49 42.17 Nov 19 7000 .37 .37 20 220 11.20 - - Dec 19 7000 5.77 5.70 10 1 10.90 - -
Sep 19 78.00 2.64 2.40 20 145 15.20 -.31 11.28 Jul 19 26.50 .20 .20 30 1240 26.10 -.14 5.88 Sep 19 29.90 .47 .47 145 225 18.10 -.17 5.03
Sep 19 32.39 1.43 1.41 3 102 16.40 -.46 13.14 Dec 19 4100 23.46 - 350 - 24.80 - - Mar 20 6100 1.84 1.85 20 105 14.60 - -
Sep 19 79.00 3.14 2.88 20 154 14.90 -.37 13.41 Jul 19 27.00 .28 .30 250 201 25.40 -.18 8.17 Dec 19 4150 22.96 - 350 - 24.50 - - Mar 20 6200 2.15 2.14 2 - 14.20 - -
Sep 19 80.00 3.71 3.30 20 102 14.60 -.44 15.29 Jul 19 28.00 .54 .51 10 495 24.30 -.31 15.34 Woodside Pet Last Sale Price $35.04 Dec 19 5650 8.57 8.66 10 20 17.10 - - Mar 20 6300 2.51 2.95 5 17 13.80 - -
Jun 20 58.00 .72 .64 4 15 21.60 -.03 .87 Jul 19 29.00 .94 - 15 75 23.60 -.47 25.37 Jun 19 33.35 .21 .33 100 866 28.70 -.18 14.00 Dec 19 6000 5.59 5.69 20 4182 15.30 - - Mar 20 6450 3.14 - 8 - 13.30 - -
Coca-Cola Amatil Last Sale Price $9.96 Jul 19 30.00 1.54 - 15 - 23.60 -.64 13.90 Jun 19 33.84 .31 .26 178 1840 27.80 -.25 20.18 Dec 19 6100 4.81 4.32 8 3936 14.70 - - Jun 20 5200 .70 .69 101 1000 18.20 - -
Jul 19 10.00 .29 .22 70 - 20.10 -.48 20.82 Aug 19 23.50 .09 .10 40 100 28.30 -.04 1.36 Jun 19 34.34 .45 .42 200 2280 26.90 -.33 29.30 Dec 19 6225 3.88 3.98 80 80 14.00 - - Jun 20 6500 3.99 3.92 20 - 13.00 - -
Aug 19 9.75 .36 .36 287 - 20.80 -.36 16.70 Aug 19 28.00 .88 .95 100 340 24.00 -.33 14.05 Jun 19 34.83 .64 .90 14 1380 26.20 -.43 41.34 Dec 19 6400 2.73 1.70 8 1210 13.20 - - Sep 20 5500 1.44 1.40 50 5 16.60 - -
12
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Auctus Alt Inv ......................... AVC .25 -6 -19.35 Aruma Res............................. AAJ .003 -.1 -25.00
RISES - INDUSTRIALS RISES - MINING BidEnergy .............................
IncentiaPay............................
BIDO
INP
.05
.045
-1
-.9
-16.67
-16.67
Corazon ...............................
Drednought Res ......................
CZN
DRE
.003
.003
-.1
-.1
-25.00
-25.00
Nanollose.............................. NC6O .008 +.5 +166.7 Stellar Res............................. SRZO .002 +.1 +100.0 Lionhub Grp........................... LHB .005 -.1 -16.67 Eastern Iron ........................... EFE .003 -.1 -25.00
Linius Tech ............................ LNUOA .005 +.3 +150.0 AustChina ............................. AUH .003 +.1 +50.00 Abundant Produce ................... ABT .062 -1.2 -16.22 Tasman Res ........................... TASOC .007 -.2 -22.22
Thred................................... THD .002 +.1 +100.0 Centaurus Metals..................... CTMOC .003 +.1 +50.00 ApplyDirect............................ AD1 .016 -.3 -15.79 Resource Generation................. RES .19 -5 -20.83
Boart Longyear ....................... BLY .006 +.2 +50.00 Cobalt Blue............................ COBO .035 +1 +40.00 Story-I ................................. SRY .016 -.3 -15.79 Moho Res ............................. MOHO .008 -.2 -20.00
tv2u International ..................... TV2OA .003 +.1 +50.00 Aust Potash ........................... APCOB .016 +.4 +33.33 OtherLevels ........................... OLV .011 -.2 -15.38 Whitebark Energy..................... WBE .004 -.1 -20.00
Avecho Biotech ....................... AVE .004 +.1 +33.33 Austar Gold ........................... AUL .004 +.1 +33.33 Marley Spoon ......................... MMM .59 -9.5 -13.87 Accelerate Res........................ AX8 .029 -.7 -19.44
FlamingoAI ............................ FGO .008 +.2 +33.33 Carnavale Res ........................ CAV .004 +.1 +33.33 Petratherm ............................ PTR .032 -.5 -13.51 Pilot Energy ........................... PGY .009 -.2 -18.18
Parkway Minls ........................ PWN .004 +.1 +33.33 Discovery Africa ...................... DAF .008 +.2 +33.33 Harris Tech Gl ......................... HT8 .026 -.4 -13.33 Prairie Min ............................. PDZ .29 -6 -17.14
tv2u International ..................... TV2 .012 +.3 +33.33 Equus Min ............................. EQE .008 +.2 +33.33 Bionomics ............................. BNO .061 -.9 -12.86 Andromeda Metals ................... ADNOB .005 -.1 -16.67
Analytica............................... ALT .005 +.1 +25.00 Manhattan Corp ...................... MHC .004 +.1 +33.33 Authorised Invest ..................... AIY .035 -.5 -12.50 MEC Res .............................. MMR .005 -.1 -16.67
Anteo Diagnostics .................... ADOO .005 +.1 +25.00 Berkeley Energia...................... BKY .375 +7.5 +25.00 Genetic Tech .......................... GTG .007 -.1 -12.50 Middle Island Res..................... MDI .005 -.1 -16.67
SUDA Pharma ........................ SUD .005 +.1 +25.00 Great Western Expl ................... GTE .005 +.1 +25.00 Kalina Power .......................... KPO .021 -.3 -12.50
Emerge Gaming....................... EM1 .027 +.5 +22.73 Syndicated Metals.................... SMD .005 +.1 +25.00 Protean Energy ....................... POW .007 -.1 -12.50 White Rock Min ....................... WRM .005 -.1 -16.67
Antisense Therapeut ................. ANPOB .011 +.2 +22.22 Nagambie Res ........................ NAG .047 +.9 +23.68 Sienna Cancer ........................ SDX .049 -.7 -12.50 Aust Mines ............................ AUZ .022 -.4 -15.38
Emerge Gaming....................... EM1O .011 +.2 +22.22 Silver Mines ........................... SVLOB .021 +.4 +23.53 Tymlez Grp ............................ TYM .145 -2 -12.12 Argonaut Res.......................... ARE .006 -.1 -14.29
Brainchip .............................. BRN .074 +1.3 +21.31 BIG Star Energy....................... BNL .006 +.1 +20.00 Ultima United ......................... UUL .023 -.3 -11.54 Crossland Metals ..................... CUX .006 -.1 -14.29
EVE Invest ............................. EVE .006 +.1 +20.00 Doriemus .............................. DOR .06 +1 +20.00 BluGlass ............................... BLG .155 -2 -11.43 Devex Res ............................. DEV .06 -1 -14.29
Jiajiafu Mod Agr....................... JJF .06 +1 +20.00 Magnetite Mines ...................... MGT .006 +.1 +20.00 Adv Braking Tech ..................... ABV .024 -.3 -11.11 White Energy Co ...................... WEC .08 -1.3 -13.98
Pearl Global ........................... PG1OB .03 +.5 +20.00 Moreton Res .......................... MRV .006 +.1 +20.00 Collaborate Corp ..................... CL8 .008 -.1 -11.11 Magontec ............................. MGL .025 -.4 -13.79
Adherium .............................. ADR .032 +.5 +18.52 Echo Res .............................. EAR .16 +2.5 +18.52 Cordish Dixon PEF II.................. CD2 2.00 -25 -11.11 Sultan Res............................. SLZ .045 -.7 -13.46
Impression Health .................... IHLOB .007 +.1 +16.67 Nova Min .............................. NVAO .007 +.1 +16.67 INT Payment Tech .................... IP1 .016 -.2 -11.11 Hawkstone Min ....................... HWK .02 -.3 -13.04
Namoi Cotton ......................... NAM .395 +5.5 +16.18 Shree Min.............................. SHH .007 +.1 +16.67 UUV Aquabotix ....................... UUV .008 -.1 -11.11 RTG Min ............................... RTG .075 -1.1 -12.79
Cryosite................................ CTE .046 +.6 +15.00 West Wits Min ......................... WWI .007 +.1 +16.67 Novita Health.......................... NHL .017 -.2 -10.53 Strategic Energy ...................... SER .007 -.1 -12.50
Elsight ................................. ELSO .115 +1.5 +15.00 Krakatoa Res.......................... KTA .022 +.3 +15.79 Oliver’s Real Food .................... OLI .043 -.5 -10.42 Apollo Min ............................. AON .088 -1.2 -12.00
Orthocell............................... OCC .47 +6 +14.63 Macmahon ............................ MAH .195 +2.5 +14.71 Adslot.................................. ADJ .026 -.3 -10.34 Galileo Min ............................ GAL .15 -2 -11.76
Digital Wine Venture .................. DW8 .008 +.1 +14.29 Avenira................................. AEV .016 +.2 +14.29 Lifespot Health........................ LSH .061 -.7 -10.29 Hylea Metals .......................... HCO .015 -.2 -11.76
Emeco ................................. EHL 1.885 +23.5 +14.24 Flinders Mines ........................ FMS .048 +.6 +14.29 Cirrus Networks....................... CNW .036 -.4 -10.00 Icon Energy............................ ICN .015 -.2 -11.76
Clean TeQ Hldgs ...................... CLQ .315 +3.5 +12.50 Metal Bank ............................ MBK .008 +.1 +14.29 P2P Transport......................... P2P .145 -1.5 -9.38 MetalsTech ............................ MTC .015 -.2 -11.76
Environment Grp...................... EGL .045 +.5 +12.50 Metallica Min .......................... MLM .016 +.2 +14.29 Vita Grp ................................ VTG 1.28 -13 -9.22 Thor Min ............................... THR .015 -.2 -11.76
Impression Health .................... IHL .027 +.3 +12.50 Riedel Res ............................. RIE .008 +.1 +14.29 AdAlta.................................. 1AD .15 -1.5 -9.09 Argent Min............................. ARD .008 -.1 -11.11
ImpediMed ............................ IPD .135 +1.5 +12.50 Aust Potash ........................... APC .085 +1 +13.33 BTC Health ............................ BTC .10 -1 -9.09 Bass Metals ........................... BSM .008 -.1 -11.11
K2 Energy ............................. KTE .009 +.1 +12.50 Sthn Gold.............................. SAU .13 +1.5 +13.04 JCurve Solutions ..................... JCS .03 -.3 -9.09 Valmec................................. VMX .215 -2.5 -10.42
BWX ................................... BWX 2.17 +23.5 +12.14 West African Res...................... WAF .31 +3.5 +12.73 Ryder Capital ......................... RYDOA .10 -1 -9.09 Indago Energy ........................ INK .035 -.4 -10.26
Rhinomed ............................. RNO .24 +2.5 +11.63 Golden State Min ..................... GSM .08 +.9 +12.68 Simble Solutions...................... SIS .05 -.5 -9.09 Northern Minerals .................... NTU .071 -.8 -10.13
Kelly Partners Grp .................... KPG .89 +9 +11.25 Anova Metals ......................... AWV .009 +.1 +12.50 Wellard................................. WLD .031 -.3 -8.82 Brookside Energy..................... BRK .009 -.1 -10.00
Actinogen Medical.................... ACW .01 +.1 +11.11 Raiden Res ............................ RDN .009 +.1 +12.50 Donaco Intl ............................ DNA .105 -1 -8.70 Ora Gold ............................... OAU .009 -.1 -10.00
I Synergy Grp.......................... IS3 .20 +2 +11.11 Cauldron Energy ...................... CXU .019 +.2 +11.76 Orcoda................................. ODA .096 -.9 -8.57 ScandiVanadium...................... SVD .009 -.1 -10.00
Raiz Invest............................. RZI .50 +5 +11.11 Celsius Res............................ CLA .05 +.5 +11.11 Secos Grp ............................. SES .043 -.4 -8.51 KGL Res ............................... KGL .245 -2.5 -9.26
Dubber Corp .......................... DUB 1.315 +12 +10.04 Eden Innov ............................ EDEOB .01 +.1 +11.11 Mediland Pharm ...................... MPH .385 -3.5 -8.33
FinTech Chain ......................... FTC .165 +1.5 +10.00 Kopore Metals ........................ KMT .01 +.1 +11.11 Tasfoods............................... TFL .165 -1.5 -8.33 Dacian Gold ........................... DCN .445 -4.5 -9.18
Kyckr................................... KYK .044 +.4 +10.00 Nova Min .............................. NVA .02 +.2 +11.11 Prospa Grp ............................ PGL 4.10 -36 -8.07 Aus Tin Min ............................ ANW .01 -.1 -9.09
Zoono Grp............................. ZNO .11 +1 +10.00 Pure Min ............................... PM1 .021 +.2 +10.53 Evans Dixon ........................... ED1 .80 -7 -8.05 Barra Res .............................. BAR .02 -.2 -9.09
AusCann Gp .......................... AC8 .39 +3.5 +9.86 Aguia Res.............................. AGR .11 +1 +10.00 Adveritas .............................. AV1 .115 -1 -8.00 Cape Lambert Res.................... CFE .01 -.1 -9.09
Resonance Health .................... RHT .115 +1 +9.52 Andromeda Metals ................... ADN .011 +.1 +10.00 Family Zone Cyber ................... FZO .115 -1 -8.00 Elixir Energy ........................... EXROA .01 -.1 -9.09
Vmoto.................................. VMT .115 +1 +9.52 Force Com ............................ 4CE .011 +.1 +10.00 Range Intl.............................. RAN .023 -.2 -8.00 Euro Manganese...................... EMN .20 -2 -9.09
CogState .............................. CGS .24 +2 +9.09 Sovereign Metals ..................... SVM .11 +1 +10.00 Genetic Signatures ................... GSS 1.04 -9 -7.96 Lepidico ............................... LPDOB .01 -.1 -9.09
GetSwift ............................... GSW .18 +1.5 +9.09 Spectrum Metals ..................... SPX .022 +.2 +10.00 Linius Tech ............................ LNU .047 -.4 -7.84 Rox Resources........................ RXL .01 -.1 -9.09
Vonex Ltd.............................. VN8 .12 +1 +9.09 GME Res .............................. GME .06 +.5 +9.09 Arowana Intl ........................... AWN .18 -1.5 -7.69 Technology Metals ................... TMT .205 -2 -8.89
iCandy Interactive .................... ICI .05 +.4 +8.70 Sayona Min............................ SYA .012 +.1 +9.09 Alcidion Grp ........................... ALC .125 -1 -7.41 Hexagon Res.......................... HXG .105 -1 -8.70
Anteo Diagnostics .................... ADO .013 +.1 +8.33 Rafaella Res........................... RFR .125 +1 +8.70 Respiri ................................. RSH .125 -1 -7.41 AF Legal Grp .......................... AFL .22 -2 -8.33
Fatfish Blockchain.................... FFG .013 +.1 +8.33 Riversgold............................. RGL .025 +.2 +8.70 National Tyre&Wheel ................. NTD .385 -3 -7.23 Calima Energy ........................ CE1 .022 -.2 -8.33
Peppermint Inv........................ PIL .013 +.1 +8.33 African Energy Res ................... AFR .013 +.1 +8.33 Apollo Tourism ........................ ATL .39 -3 -7.14 Conico ................................. CNJ .011 -.1 -8.33
Quantum Health ...................... QTM .026 +.2 +8.33 Traka Res .............................. TKL .013 +.1 +8.33 Phylogica.............................. PYC .026 -.2 -7.14 Frontier Res ........................... FNT .011 -.1 -8.33
Transcendence ....................... TTL .013 +.1 +8.33 Caravel Min ........................... CVV .054 +.4 +8.00 Weebit Nano .......................... WBT .485 -3.5 -6.73 Geopacific Res........................ GPR .011 -.1 -8.33
Bigtincan Hldgs....................... BTH .525 +4 +8.25 Celamin Hldgs ........................ CNL .07 +.5 +7.69 Powerwrap ............................ PWL .28 -2 -6.67 Golden Rim Res....................... GMR .011 -.1 -8.33
OpenDNA ............................. OPN .054 +.4 +8.00 Energy Res ............................ ERA .215 +1.5 +7.50 Dropsuite .............................. DSE .029 -.2 -6.45 Freedom Oil Gas ...................... FDM .034 -.3 -8.11
Audinate ............................... AD8 8.47 +61 +7.76 Lefroy Explore......................... LEX .215 +1.5 +7.50 Steamships Trading .................. SST 15.91 -109 -6.41 Weststar Industrial.................... WSI .023 -.2 -8.00
eSports Mogul ........................ ESH .014 +.1 +7.69 Galan Lithium ......................... GLN .22 +1.5 +7.32 Invion .................................. IVX .015 -.1 -6.25 Cons Zinc ............................. CZL .012 -.1 -7.69
Nvoi .................................... NVO .014 +.1 +7.69 Alice Queen ........................... AQX .015 +.1 +7.14 PainChek .............................. PCK .15 -1 -6.25 Metro Min.............................. MMI .12 -1 -7.69
AFT Pharmaceuticals ................ AFP 2.85 +20 +7.55 Tando Res ............................. TNO .075 +.5 +7.14 Swift Media............................ SW1 .15 -1 -6.25 Nelson Res ............................ NES .06 -.5 -7.69
DigitalX ................................ DCC .057 +.4 +7.55 Thomson Res ......................... TMZ .03 +.2 +7.14 Urbanise.com ......................... UBN .03 -.2 -6.25 St George Min......................... SGQ .12 -1 -7.69
Yowie Grp ............................. YOW .072 +.5 +7.46 VRX Silica ............................. VRX .09 +.6 +7.14 Locality Planning ..................... LPE .61 -4 -6.15
Dreamscape Netwk .................. DN8 .145 +1 +7.41 Stellar Res............................. SRZ .012 -.1 -7.69
Alkane Res ............................ ALK .40 +2.5 +6.67 Volpara Health Tech .................. VHT 1.685 -11 -6.13 Nusantara Res ........................ NUS .185 -1.5 -7.50
FlexiGroup ............................ FXL 1.825 +12.5 +7.35 Energy Metals......................... EME .16 +1 +6.67 Temple & Webster .................... TPW 1.46 -9.5 -6.11
Dicker Data............................ DDR 5.42 +37 +7.33 Carnaby Res .......................... CNB .13 -1 -7.14
Predictive Disc ........................ PDI .016 +.1 +6.67 Experience Co ........................ EXP .235 -1.5 -6.00 Legend Min............................ LEG .026 -.2 -7.14
Silver Chef............................. SIV .67 +4.5 +7.20 Ausdrill................................. ASL 1.46 +9 +6.57 Highfield Res .......................... HFR .95 -6 -5.94
Energy Tech ........................... EGY .30 +2 +7.14 A-Cap Energy ......................... ACB .033 +.2 +6.45 Motorcycle Hldg ...................... MTO 1.27 -8 -5.93 Central Pet ............................ CTP .135 -1 -6.90
Rent.com.au .......................... RNT .03 +.2 +7.14 Saracen Min........................... SAR 3.47 +21 +6.44 MCS Services......................... MSG .016 -.1 -5.88 Cobalt Blue............................ COB .135 -1 -6.90
1st Grp................................. 1ST .046 +.3 +6.98 Fortescue Metals Grp ................ FMG 8.61 +51 +6.30 Mercantile Invest ..................... MVT .16 -1 -5.88 Kibaran Res ........................... KNL .14 -1 -6.67
AVA Risk Grp .......................... AVA .155 +1 +6.90 Otto Energy ........................... OEL .051 +.3 +6.25 Alterity Therap ........................ ATH .033 -.2 -5.71 Woomera Min ......................... WML .028 -.2 -6.67
Uniti Wireless.......................... UWL 1.24 +8 +6.90 Resolute Min .......................... RSG 1.06 +6 +6.00 Opthea................................. OPT .66 -4 -5.71 Zimplats Hldgs........................ ZIM 8.40 -60 -6.67
Cape Range ........................... CAG 1.015 +6.5 +6.84 Panterra Gold ......................... PGI .018 +.1 +5.88 PKS .................................... PKS .165 -1 -5.71 Altura Min.............................. AJMOB .029 -.2 -6.45
Micro-X ................................ MX1 .235 +1.5 +6.82 Bryah Res ............................. BYH .073 +.4 +5.80 AUB Grp ............................... AUB 10.59 -63 -5.61 Antipa Min ............................. AZY .015 -.1 -6.25
CCP Tech.............................. CT1 .016 +.1 +6.67 Grange Res............................ GRR .275 +1.5 +5.77 Babylon Pump & Power .............. BPP .017 -.1 -5.56 Kairos Min ............................. KAI .015 -.1 -6.25
Gale Pacific ........................... GAP .32 +2 +6.67 Pure Alumina .......................... PUA .037 +.2 +5.71 Genex Power.......................... GNX .255 -1.5 -5.56 Marmota............................... MEU .015 -.1 -6.25
HGL .................................... HNG .40 +2.5 +6.67 Kingsrose Min......................... KRM .038 +.2 +5.56 Shekel Brainweigh.................... SBW .17 -1 -5.56 AVZ Min................................ AVZ .061 -.4 -6.15
Skyfii ................................... SKF .16 +1 +6.67 New Hope Corp....................... NHC 2.70 +14 +5.47 Advance Nanotek..................... ANO 5.99 -35 -5.52 Carpentaria Res ...................... CAP .061 -.4 -6.15
Frontier Digital ........................ FDV .68 +4 +6.25 Aeris Res .............................. AIS .078 +.4 +5.41 RMA Global ........................... RMY .175 -1 -5.41 Aust Vanadium ........................ AVL .016 -.1 -5.88
Beacon Lighting Grp ................. BLX 1.28 +7.5 +6.22 ALT Res................................ ARS .02 +.1 +5.26 Buderim Grp .......................... BUG .18 -1 -5.26 Pursuit Min ............................ PUR .016 -.1 -5.88
Afterpay Touch........................ APT 25.64 +147 +6.08 Canyon Res ........................... CAY .20 +1 +5.26 Infigen Energy......................... IFN .45 -2.5 -5.26 Redbank Copper ..................... RCP .016 -.1 -5.88
PPK Grp ............................... PPK 2.62 +15 +6.07 Cassius Min ........................... CMD .02 +.1 +5.26 LogiCamms ........................... LCM .18 -1 -5.26 Stavely Min ............................ SVY .24 -1.5 -5.88
Aust Dairy Grp ........................ AHF .175 +1 +6.06 Austral Gold ........................... AGD .063 +.3 +5.00 Medadvisor ........................... MDR .055 -.3 -5.17 Polarx .................................. PXX .099 -.6 -5.71
CardieX ................................ CDX .035 +.2 +6.06 Beacon Min ........................... BCN .021 +.1 +5.00 MGM Wireless ........................ MWR 3.70 -20 -5.13 Sheffield Res .......................... SFX .33 -2 -5.71
Cash Converters...................... CCV .175 +1 +6.06 Breaker Res ........................... BRB .315 +1.5 +5.00 Kazia Therapeutics ................... KZA .375 -2 -5.06
PS&C .................................. PSZ .055 +.3 +5.77 88 Energy.............................. 88E .017 -.1 -5.56
MOD Res .............................. MOD .315 +1.5 +5.00 Dragontail Systems................... DTS .19 -1 -5.00 Exore Res ............................. ERX .07 -.4 -5.41
5G Nets ................................ 5GN 1.29 +7 +5.74 Volt Res ................................ VRC .021 +.1 +5.00 eSense-Lab ........................... ESE .019 -.1 -5.00
Reward Min ........................... RWD .095 +.5 +5.56 Kogi Iron ............................... KFE .07 -.4 -5.41
Zicom Grp ............................. ZGL .095 -.5 -5.00 Auris Min .............................. AUR .018 -.1 -5.26
Noxopharm ........................... NOX .58 +3 +5.45
The Betmakers........................
Imagion Biosys .......................
TBH
IBX
.039
.02
+.2
+.1
+5.41
+5.26
FALLS - INDUSTRIALS FALLS - MINING
Pura Vida Energy......................
Technology Metals ...................
PVD
TMTO
.018
.036
-.1
-.2
-5.26
-5.26
MOQ ................................... MOQ .20 +1 +5.26 VDM Grp............................... VMG .001 -.1 -50.00 Bardoc Gold........................... BDC .055 -.3 -5.17
IDP Education......................... IEL 18.32 +90 +5.17 Ultracharge............................ UTR .002 -.1 -33.33 Predictive Disc ........................ PDIO .001 -.3 -75.00 Great Boulder Res .................... GBR .055 -.3 -5.17
Engenco ............................... EGN .41 +2 +5.13 WCM Global Growth ................. WQGO .002 -.1 -33.33 Metals Aust............................ MLS .001 -.1 -50.00 Magnis Energy Tech .................. MNS .185 -1 -5.13
Security Matters ...................... SMX .415 +2 +5.06 PINCHme.com........................ PIN .10 -3.5 -25.93 Mindax................................. MDX .002 -.1 -33.33 Sacgasco.............................. SGC .019 -.1 -5.00
Gooroo Ventures...................... GOO .042 +.2 +5.00 Syntonic ............................... SYT .003 -.1 -25.00 Peak Res .............................. PEKOC .017 -.8 -32.00 Venture Min............................ VMS .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2
Activex Ardea Real Bd ......................... XARO 26.15 26.03 25.87 Polynovo ...................................... PNV 1.32 1.31 1.215 Brookside Energy ............................. BRK .009 .01 .01
AFT Pharmaceuticals.......................... AFP 2.85 2.65 2.50 Propel Funeral................................. PFP 3.23 3.22 3.20 Cardinal Res .................................. CDV .31 .32 .36
Alkane Res .................................... ALK .40 .35 .35 Pure Min....................................... PM1 .021 .018 .017 Conico ........................................ CNJ .011 .012 .012
APA Grp........................................ APA 11.03 10.80 10.50 PWR Hldgs .................................... PWH 4.70 4.18 4.20 eCargo Hldg ................................... ECG .061 .063 .077
Aspen Grp ..................................... APZ 1.05 1.01 1.00 Qube Hldgs.................................... QUB 2.94 2.85 2.92 Eden Innov .................................... EDE .026 .028 .031
Atlas Arteria................................... ALX 7.61 7.29 7.47 Ramsay Health Care .......................... RHC 72.14 70.72 70.81 Elsight......................................... ELS .375 .43 .48
Auckland Intl Airport .......................... AIA 8.48 8.42 8.29 Russell Au Sel Corp Bd ........................ RCB 20.95 20.91 20.89 Evans Dixon ................................... ED1 .76 .91 1.095
Audinate ...................................... AD8 8.63 8.15 8.15 Russell Au Govt Bd ............................ RGB 22.87 22.85 22.86 Fat Prophets Gl CF............................. FPC .765 .79 .79
Aurizon Hldgs ................................. AZJ 5.445 5.25 5.23 Russell Au Resp Inv ........................... RARI 26.89 26.42 26.58 Fonterra S/H Fund ............................ FSF 3.66 3.70 3.70
Aust Governance Eth .......................... AGM 1.93 1.90 1.89 Russell High Div............................... RDV 30.66 30.08 30.32 Forager Aust Shs Fnd.......................... FOR 1.15 1.17 1.20
Bank of Qld .................................... BOQPE 102.58 102.00 101.94 Schroder Real Return ......................... GROW 3.73 3.70 3.72 Generation Dev Grp ........................... GDG .485 .56 .55
BetaShares Active Au Hyb..................... HBRD 10.17 10.13 10.14 Sonic Healthcare.............................. SHL 27.29 26.48 26.60 Great Boulder Res ............................ GBR .055 .058 .063
BetaShares LM Au Bd ......................... BNDS 26.66 26.60 26.60 SPDR 200 Fund ............................... STW 61.74 60.36 60.98 GUD Hldgs .................................... GUD 9.97 10.01 10.365
BetaShares LM Real Inc ...................... RINC 9.74 9.63 9.58 SPDR 50 Fund................................. SFY 61.27 59.91 60.50 Havilah Res ................................... HAV .13 .14 .145
BetaShares Mgd Risk Au...................... AUST 17.14 16.82 17.01 SPDR Aust Bd ................................. BOND 27.49 27.45 27.41 Icon Energy.................................... ICN .015 .017 .017
BetaShares Au Corp Bd ....................... CRED 27.01 26.93 26.98 SPDR Glb Dividend ............................ WDIV 19.86 19.55 19.80 K2 Asset Mgt.................................. KAM .05 .056 .061
BetaShares Au 200 ........................... A200 110.96 108.30 109.52 SPDR MSCI Qmix.............................. QMIX 20.97 20.29 20.87 Link Admin Hldg ............................... LNK 5.43 5.49 5.905
BetaShares LM Eq Inc......................... EINC 8.55 8.34 8.49 Stockland ..................................... SGP 4.535 4.52 4.50 Lionhub Grp ................................... LHB .005 .006 .006
BetaShares RAFI Au 200 ...................... QOZ 14.16 13.87 14.09 Telstra Corp ................................... TLS 3.81 3.73 3.65 Lithium Aust................................... LIT .064 .08 .077
BetaShares Gear Au .......................... GEAR 26.28 25.01 25.66 XTB TLS22 .................................... YTMTL1 108.77 108.35 108.18 Magnis Energy Tech ........................... MNS .185 .195 .19
Bowen Coal ................................... BCB .033 .031 .027 Transurban Grp................................ TCL 14.73 14.59 14.08 Metallica Min ................................. MLM .013 .014 .014
Centuria Capital............................... CNI 1.75 1.725 1.60 UBS IQ MSCI Au ............................... UBA 22.49 21.70 22.15 Mindax ........................................ MDX .002 .003 .004
Charter Hall Grp ............................... CHC 11.28 11.06 10.86 UBS IQ MStar Aus Div ......................... DIV 21.62 21.00 21.52 Moho Res ..................................... MOH .048 .06 .056
Collins Foods.................................. CKF 8.55 8.13 8.35 Vngd Aust Corp FI Idx .......................... VACF 52.79 52.77 52.64 NAOS Emerging Opp .......................... NCC .86 .87 .905
C’wlth Bank of Aust ........................... CBA 81.25 80.00 79.79 VanEck Vect Au Corp Bd ....................... PLUS 18.34 18.31 18.29 NAOS Small Cap Opp.......................... NSC .565 .57 .59
nyr3qut ....................................... CBAPG 101.89 101.50 101.50 VanEck Vect S&P Frk Div ...................... FDIV 26.44 25.88 26.27 OBJ............................................ OBJ .013 .015 .016
Data#3........................................ DTL 2.05 1.95 1.87 VanEck Vect Au Res ........................... MVR 29.04 28.00 29.03
Vngd Intl Cr Sec H ............................. VCF 49.27 49.18 49.00 Okapi Res ..................................... OKR .10 .13 .105
DEXUS ........................................ DXS 13.625 13.45 13.25 OtherLevels ................................... OLV .011 .014 .015
EML Payments ................................ EML 3.00 2.80 2.85 Viva Energy Reit ............................... VVR 2.72 2.67 2.65
Vngd Aust FI Idx ............................... VAF 51.68 51.58 51.55 Ovato.......................................... OVT .063 .069 .065
ETFS Physical Gold ............................ GOLD 180.97 180.18 176.69 Pharmaxis..................................... PXS .245 .252 .25
Fidelity GEM................................... FEMX 4.95 4.82 4.94 Vngd Aust Govt Bond .......................... VGB 52.59 52.51 52.41
Vngd Aust High Yield .......................... VHY 62.24 60.88 61.31 Pilot Energy ................................... PGY .009 .011 .011
Goodman Grp ................................. GMG 14.52 14.29 13.99 PINCHme.com ................................ PIN .10 .135 .125
Harvey Norman................................ HVN 4.34 4.20 4.20 Vngd MSCI Au Large Co ....................... VLC 67.86 66.57 67.36
Vngd Aust Property............................ VAP 92.72 91.45 91.34 PKS ........................................... PKS .16 .175
Hotel Prop Inv ................................. HPI 3.58 3.51 3.57 Powerwrap .................................... PWL .26 .31 .29
IDP Education ................................. IEL 18.33 17.08 17.37 Vngd Aust Shr Idx ETF ......................... VAS 83.99 82.11 82.96
Vngd Div Bal................................... VDBA 54.68 54.14 54.12 Prairie Min .................................... PDZ .23 .305 .325
iShares Comp Bd.............................. IAF 113.59 113.36 113.20 Prescient Therapeut .......................... PTX .037 .041 .04
iShares Core Wld.............................. IWLD 36.00 34.94 35.81 Vngd Div Conserv ............................. VDCO 53.84 53.57 53.40
iShares Edge Au MF ........................... AUMF 29.86 29.20 29.84 Vngd Div Growth............................... VDGR 54.68 54.02 54.31 Prospa Grp .................................... PGL 3.95
iShares Edge Au MVol ......................... MVOL 29.58 29.32 29.41 Wesfarmers ................................... WES 38.80 38.08 38.25 Protean Energy ................................ POW .007 .009 .009
iShares Edge Wld MVol........................ WVOL 32.93 32.60 32.58 Westpac Banking ............................. WBCPG 107.15 106.73 107.00 ReadyTech .................................... RDY 1.59 1.70 1.65
iShares S&P/ASX 20.......................... ILC 26.19 25.83 25.86 nyr3qut ....................................... WBCPH 100.95 100.10 100.05 Renergen...................................... RLT .84 .86
iShares S&P/ASX 200 ........................ IOZ 27.14 26.56 26.84 Wisetech Global............................... WTC 28.29 27.07 24.91 RMA Global.................................... RMY .17 .20 .185
iShares Treasury .............................. IGB 111.77 111.60 111.50 RTG Min ....................................... RTG .075 .08 .085
iShares Glb Cons.............................. IXI 76.93 75.66 76.53 Company ASX New Last Last Scout Sec ..................................... SCT .082 .085 .092
JB Hi-Fi ........................................ JBH 28.65 28.29 28.52 Name Code Low Wk1 Mth2 Sheffield Res.................................. SFX .315 .365 .345
Jumbo Interactive ............................. JIN 19.10 18.00 18.82 Accelerate Res ................................ AX8 .028 .03 .032 Sienna Cancer ................................ SDX .047 .056 .051
Lifestyle Commun............................. LIC 6.65 6.30 6.19 Adacel Tech ................................... ADA .585 .615 .625 Silver Chef .................................... SIV .60 .625 .67
Macq Grp...................................... MQGPC 105.25 104.888 104.29 Apollo Min ..................................... AON .088 .092 .091 Structural Monitor ............................ SMN .725 .75 .735
nyr3qut ....................................... MQGPD 105.13 104.75 105.05 Argent Min .................................... ARD .008 .01 .012 Sultan Res .................................... SLZ .043 .054 .045
Magellan Infra................................. MICH 3.16 3.13 3.10 ARQ Grp ....................................... ARQ 1.345 1.46 1.63 Tasman Res ................................... TAS .026 .027 .029
Magellan Fin Grp .............................. MFG 48.92 45.92 45.74 Atlas Pearls ................................... ATP .013 .014 .014 opt aug20 .................................... TASOC .007 .009 .009
Medibank Private ............................. MPL 3.43 3.36 3.36 AUB Grp ....................................... AUB 10.45 11.03 11.49 The PAS Group ................................ PGR .125 .13 .145
Megaport ..................................... MP1 6.68 6.10 6.11 Auris Min ...................................... AUR .017 .018 .018 Thorn Grp ..................................... TGA .35 .38 .412
Meridian Energy............................... MEZ 4.22 4.16 4.20 Aust Vanadium ................................ AVL .016 .017 .018 Total Brain..................................... TTB .022 .025 .024
Metcash....................................... MTS 3.21 3.12 3.165 Barra Res ..................................... BAR .018 .022 .022 Tribeca Global ................................. TGF 2.08 2.13 2.10
Mirvac Grp .................................... MGR 3.21 3.18 3.15 Benitec Biopharma ........................... BLT .062 .073 .12 Viva Leisure ................................... VVA .99 1.07
Monadelphous Grp............................ MND 20.07 19.24 19.95 BetaShares Au Str Bear ....................... BBOZ 10.70 11.26 10.99 Wellard ........................................ WLD .03 .038 .039
National Aust Bank............................ NABPD 107.88 107.18 107.159 BetaShares Au Bear .......................... BEAR 12.30 12.60 12.45 Woomera Min ................................. WML .027 .033 .031
Newcrest Min ................................. NCM 29.01 28.76 27.29 Bionomics..................................... BNO .061 .08 .10 Xanadu Mines................................. XAM .065 .069 .073
NIB Hldgs ..................................... NHF 7.19 6.935 6.88 Bougainville Copper........................... BOC .10 .105 .115 1
high/low in previous calendar week 2 high/low in previous calendar month
Tables 13
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, JUNE 11, 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)
IJH iShares S&P MidCap ETF UNITS 11,512 553,474 2.08 GUD GUD Hldgs FPO 69,166 86,485,972 .08 CQE Charter Hall Education TR UNIT 50,889 300,626,896 .01
SYR Syrah Resources FPO 2,444,486 344,479,690 .71 TNE Technology One FPO 267,866 317,128,964 .08 EML Eml Payments FPO 41,678 250,253,601 .01
NUF Nufarm FPO 2,369,769 379,639,334 .62 SLR Silver Lake Res FPO 682,970 818,172,156 .08 NVT Navitas FPO 64,903 358,251,068 .01
RSG Resolute Mining FPO 4,362,833 758,094,588 .57 REA Rea Group Ltd FPO 113,348 131,714,699 .08 CNW Cirrus Networks FPO 149,659 883,384,099 .01
CGC Costa Grp Hldgs FPO 1,808,628 320,554,262 .56 IPL Incitec Pivot FPO 1,407,333 1,605,783,967 .08 GDI Gdi Property Group STAPLED 53,409 539,579,646 .01
BBUS BetaShares US Str Bear TMF UNITS 117,072 22,125,000 .52 TAH Tabcorp Holdings FPO 1,703,945 2,019,296,793 .08 VGB Vngd Aust Govt Bond ETF UNITS 607 5,065,086 .01
SGR The Star Entertain FPO 4,284,558 917,322,730 .46 ADH Adairs FPO 134,151 165,874,785 .08 PNR Pantoro FPO 202,126 1,075,943,929 .01
CLW Charter Hall Long W STAPLED 1,221,278 282,902,031 .43 MMS McMillan Shakespr FPO 59,194 83,204,720 .07 WDIV SPDR Glb Dividend ETF UNITS 2,076 11,626,468 .01
BBOZ BetaShares Au Str Bear TMF UNITS 51,395 12,400,000 .41 EHL Emeco Holdings FPO 242,557 323,212,432 .07 PMV Premier Investments FPO 23,123 158,429,856 .01
NEA Nearmap Ltd FPO 1,664,704 447,862,116 .37 CMW Cromwell Prop Grp STAPLED 1,573,321 2,236,642,691 .07 DUB Dubber Corporation FPO 23,662 186,570,452 .01
DCN Dacian Gold FPO 853,433 225,713,403 .37 QAN Qantas Airways FPO 1,251,248 1,579,146,105 .07 VVR Viva Energy Reit STAPLED 127,360 775,676,790 .01
SUL Super Retail Grp FPO 698,778 197,383,751 .35 QUB Qube Holdings FPO 1,181,578 1,606,252,093 .07 AAC Aust Agricult Co FPO 104,769 602,766,747 .01
IFL IOOF Hldgs FPO 1,237,068 351,076,027 .35 DOW Downer EDI FPO 466,120 594,702,512 .07 DLX DuluxGroup FPO 41,340 389,250,252 .01
HUB HUB24 FPO 178,060 62,329,415 .28 SCP Shop Ctr A’asia Prop STAPLED 689,572 925,582,982 .07 DDR Dicker Data FPO 27,900 161,423,039 .01
DMP Domino’s Pizza FPO 241,743 85,634,040 .28 TGR Tassal Group FPO 131,172 178,450,013 .07 CLQ Clean TeQ Hldgs FPO 81,011 746,460,205 .01
BIN Bingo Industries FPO 1,913,090 661,130,032 .28 NWL Netwealth Group FPO 172,051 237,679,817 .07 NGI Navigator Glb Invest FPO 27,954 162,147,897 .01
CSR Csr FPO 1,359,931 499,055,651 .27 SFR Sandfire Resources Nl FPO 117,758 159,558,793 .07 XIP Xenith IP Grp FPO 14,918 88,717,931 .01
VOC Vocus Group FPO 1,716,851 622,263,818 .27 NHF Nib Holdings FPO 322,398 455,551,378 .07 NXS Next Science FPO 11,481 104,884,253 .01
JBH JB Hi-Fi FPO 310,090 114,883,372 .27 AMP Amp FPO 2,279,105 2,946,493,058 .07 EN1 Engage:BDR FPO 91,923 536,591,960 .01
YANK BetaShares Str USD TMF UNITS 1,725 650,000 .26 IAG Insurance Aust Grp FPO 1,778,821 2,311,046,583 .07 GGG Greenland Minerals FPO 167,438 1,132,649,196 .01
SEA Sundance Energy Aust FPO 1,852,535 687,462,327 .26 CHC Charter Hall Group STP FORUS 344,208 465,777,131 .07 MNY Money3 Corporation FPO 22,385 182,124,820 .01
AOG Aveo Group STAPLED 1,546,134 580,737,672 .26 OZL Oz Minerals FPO 252,641 323,874,831 .07 BUB Bubs Australia FPO 93,864 509,590,067 .01
WSA Western Areas FPO 735,176 273,546,162 .26 BPT Beach Energy FPO 1,618,810 2,278,249,104 .07 HT1 Ht&E FPO 27,881 285,039,891 .01
NST Northern Star Res FPO 1,665,892 639,592,634 .26 LNK Link Adminis Hldgs FPO 423,567 533,950,620 .07 MOY Millennium Minerals FPO 151,599 891,186,531 .01
ELD Elders FPO 306,134 116,737,446 .26 NIC Nickel Mines FPO 738,551 1,107,651,392 .06 SPL Starpharma Holdings FPO 38,746 371,694,347 .01
AGL Agl Energy Limited. FPO 1,714,330 655,825,043 .26 SVW Seven Grp Hldgs FPO 211,169 339,357,656 .06 TGA Thorn Group FPO 26,666 161,175,066 .01
NWS News Corp B VOTING 120,350 46,437,990 .25 BOQ Bank of Qld FPO 254,629 405,784,809 .06 IOO iShares Glb 100 ETF ETF UNITS 2,423 22,898,661 .01
EVN Evolution Mining FPO 4,302,607 1,697,069,720 .25 IVC InvoCare FPO 76,958 116,817,224 .06 SM1 Synlait Milk FPO NZX 19,952 179,223,028 .01
SBM St Barbara FPO 1,649,994 650,203,778 .25 VEA Viva Energy Group FPO 1,187,678 1,944,535,168 .06 ISX iSignthis FPO 120,535 1,082,672,539 .01
BAL Bellamys Aust FPO 276,970 113,368,297 .24 BXB Brambles FPO 965,117 1,594,723,306 .06 BAT Battery Minerals FPO 165,728 1,318,091,549 .01
BLD Boral Limited. FPO 2,898,874 1,172,331,924 .24 GEM G8 Education FPO 313,531 458,397,398 .06 SPK Spark New Zealand FPO NZX 219,344 1,836,191,581 .01
ECX Eclipx Group FPO 786,631 319,636,693 .24 CPU Computershare Ltd FPO 333,468 542,955,868 .06 HAS Hastings Tech Metals FPO 142,000 898,985,204 .01
EHE Estia Health FPO 641,450 260,602,749 .24 SXY Senex Energy FPO 915,782 1,452,999,535 .06 AIS Aeris Resources FPO 44,728 455,711,613 .01
A2M The A2 Milk Co FPO NZ 1,828,864 734,897,297 .24 RHC Ramsay Health Care FPO 131,381 202,081,252 .06 GRR Grange Res FPO 164,630 1,157,338,698 .01
PPT Perpetual FPO 108,787 46,574,426 .23 PRU Perseus Mining FPO 721,232 1,167,447,147 .06 CAA Capral FPO 50,000 484,390,895 .01
PLS Pilbara Minerals FPO 4,280,388 1,851,420,399 .23 ASX Asx FPO 118,744 193,595,162 .06 MVF Monash IVF Grp FPO 32,590 235,785,884 .01
CGF Challenger FPO 1,361,304 611,596,633 .22 OSH Oil Search FPO 10T 989,202 1,524,746,985 .06 LNG Liquefied Natural Gas FPO 91,278 571,812,166 .01
BWX Bwx FPO 277,350 124,249,888 .22 SKI Spark Infrastructure Grp STP FORUS 871,680 1,682,010,978 .05 ALQ Als FPO 90,396 485,514,376 .01
OML oOh! Media FPO 547,123 239,320,183 .22 TLS Telstra Corp FPO 6,747,371 11,893,297,855 .05 IMF Imf Bentham FPO 29,843 204,608,858 .01
NEC Nine Entertain Co. Hldgs FPO 3,827,529 1,705,393,253 .22 SGP Stockland STAPLED 1,396,325 2,384,351,503 .05 BFG Bell Financial Group FPO 6,976 320,743,948 .00
FMG Fortescue Metals Grp FPO 6,479,553 3,078,964,918 .21 SYD Sydney Airport STAPLED 1,269,112 2,257,079,385 .05 CLA Celsius Resources Ltd FPO 40 757,218,081 .00
MFG Magellan Fin Grp FPO 381,641 177,087,458 .21 KGN Kogan.Com Ltd FPO 53,614 93,729,852 .05 BID BidEnergy FPO 3,603 110,716,031 .00
LYC Lynas Corporation FPO 1,365,564 667,801,483 .20 EVO Evolve Edu Grp FPO NZX 500,000 973,027,600 .05 BIT Biotron FPO 32,790 595,679,444 .00
ING Inghams Group FPO 744,519 371,679,601 .20 VCX Vicinity Centres STAPLED 2,072,482 3,771,831,202 .05 AIZ Air New Zealand FPO NZX 660 1,122,844,227 .00
HVN Harvey Norman FPO 2,366,492 1,179,736,590 .20 SDF Steadfast Group FPO 404,620 793,035,955 .05 CLH Collection House FPO 321 139,279,060 .00
RRL Regis Resources FPO 1,017,986 507,867,257 .20 CCP Credit Corp Group FPO 30,306 54,918,148 .05 BOL Boom Logistics FPO 22,000 440,055,658 .00
MYX Mayne Pharma Grp FPO 3,295,766 1,582,936,521 .20 WBC Westpac Banking FPO 1,971,560 3,447,571,023 .05 ANZPE ANZ Banking Grp NYR6QUT 4 16,100,000 .00
BGA Bega Cheese FPO 444,709 213,733,920 .20 REG Regis Healthcare FPO 162,372 300,653,689 .05 APL Antipodes Glb Invest Co FPO 3,568 551,552,448 .00
WGX Westgold Resources Ltd FPO 760,400 389,109,569 .19 WES Wesfarmers FPO 645,897 1,133,840,242 .05 BMN Bannerman Resources FPO 2,246 1,041,587,214 .00
SDA SpeedCast Intl FPO 432,286 239,741,258 .18 IEL Idp Education FPO 137,172 254,444,968 .05 CL1 Class FPO 5,094 117,662,056 .00
CTD Corporate Travel FPO 198,596 108,491,948 .18 COH Cochlear FPO 33,274 57,715,821 .05 ATL Apollo Tourism & Leisure FPO 5,084 186,150,908 .00
RMS Ramelius Resources FPO 1,218,003 657,872,969 .18 COL Coles Group Limited. FPO 793,376 1,333,929,696 .05 360 Life360 Inc. CDI FORUS 598 143,890,812 .00
VHT Volpara Health Tech FPO NZ 339,323 179,800,158 .18 TPM Tpg Telecom FPO 385,688 927,811,493 .04 AQZ Alliance Aviation Serv FPO 1,413 125,516,945 .00
FEMX Fidelity GEM TMF UNITS 7,217 4,246,160 .17 SLF SPDR Prop Fund ETF UNITS 17,663 44,350,001 .04 BGL Bellevue Gold FPO 438 487,681,680 .00
MIN Mineral Resources FPO 323,958 188,098,571 .17 IPH Iph FPO 94,800 197,341,566 .04 BKW Brickworks FPO 4,382 149,771,794 .00
JHG Janus Henderson Grp Plc CDI 1:1 85,855 48,404,944 .17 IGL IVE Grp FPO 63,574 148,179,157 .04 CLV Clover Corporation FPO 1,475 165,181,696 .00
ABC Adelaide Brighton FPO 1,147,954 651,723,127 .17 JIN Jumbo Interactive FPO 27,048 62,123,757 .04 BKY Berkeley Energia FPO 4,176 258,415,420 .00
SAR Saracen Mineral Hldgs FPO 1,441,366 820,271,771 .17 KAR Karoon Energy Ltd FPO 110,706 246,216,477 .04 ARV Artemis Resources FPO 38,192 661,991,065 .00
COE Cooper Energy FPO 2,902,176 1,621,550,810 .17 HSN Hansen Technologies FPO 78,840 197,324,653 .04 ARG Argo Investments FPO 7,738 714,842,460 .00
ARB Arb Corporation Ltd FPO 138,911 79,725,131 .17 AST AusNet Services FPO 1,509,924 3,652,664,376 .04 ARF Arena REIT STAPLED 9,370 291,325,428 .00
GXY Galaxy Resources FPO 725,399 409,342,338 .17 OGC OceanaGold Corp CDI 1:1 33,677 70,309,927 .04 AHY Asaleo Care FPO 48,515 543,122,491 .00
NWH Nrw Holdings FPO 607,015 375,891,525 .16 DHG Domain Hldgs Aust FPO 254,474 583,077,789 .04 AIA Auckland Intl Airport FPO NZX 30,375 1,211,316,890 .00
VGS Vngd MSCI Intl Sh ETF UNITS 36,791 21,846,381 .16 CWY Cleanaway Waste Mgt FPO 841,219 2,044,507,391 .04 APE Ap Eagers FPO 2,502 191,309,301 .00
NAN Nanosonics FPO 474,312 299,967,279 .15 PDL Pendal Group FPO 129,757 318,006,576 .04 3PL 3P Learning FPO 2,800 139,334,170 .00
AWC Alumina FPO 4,398,485 2,879,843,498 .15 CYB CYBG CDI 1:1 423,961 895,191,382 .04 AYS Amaysim Au FPO 19,298 295,110,421 .00
API Aust Pharmaceutical FPO 724,603 492,533,464 .14 CTX Caltex Australia FPO 120,642 249,706,947 .04 CDA Codan FPO 9,234 179,151,647 .00
BVS Bravura Solutions Ltd FPO 362,768 243,170,798 .14 WPL Woodside Petroleum Ltd FPO 408,839 936,151,549 .04 CCX City Chic Collective FPO 7,281 192,236,121 .00
TWE Treasury Wine FPO 1,061,582 719,100,485 .14 WTC Wisetech Global FPO 135,061 317,307,354 .04 AFI Aust Foundation FPO 2,891 1,200,148,409 .00
AVH Avita Medical Ltd FPO 2,747,940 1,869,549,575 .14 QBE Qbe Insurance Grp FPO 604,883 1,321,395,211 .04 CDP Carindale Property TR UNIT 200 70,000,000 .00
DXS DEXUS STAPLED 1,586,410 1,096,857,665 .14 PGC Paragon Care FPO 144,609 337,885,292 .04 CDM Cadence Capital FPO 11 320,288,996 .00
WEB Webjet FPO 198,814 135,601,009 .14 URW Unibail Rodamco Wfld CDI 20:1 147,603 324,784,840 .04 CDD Cardno FPO 38,704 452,785,117 .00
WHC Whitehaven Coal FPO 1,443,289 1,026,045,885 .14 ALX Atlas Arteria STAPLED 276,906 683,264,739 .04 CCV Cash Converters Intl FPO 26,487 616,437,946 .00
RWC Reliance Worldwide Corp FPO 1,089,567 790,094,765 .13 GMG Goodman Group STAPLED 827,223 1,813,881,995 .04 CAT Catapult Grp Intl FPO 9,689 190,895,116 .00
ORE Orocobre FPO 360,398 261,678,074 .13 SCG Scentre Group STAPLED 2,535,050 5,316,997,206 .04 CAJ Capitol Health FPO 2,139 770,944,825 .00
AZJ Aurizon Holdings FPO 2,700,946 1,990,128,332 .13 CNU Chorus FPO NZX 179,644 439,288,154 .04 ADA Adacel Tech FPO 1,365 76,249,342 .00
MTS Metcash FPO 1,195,309 909,256,748 .13 RFF Rural Funds Group STAPLED 132,748 334,263,593 .04 CAY Canyon Resources FPO 36,644 418,276,469 .00
ILU Iluka Resources FPO 584,724 422,499,116 .13 RMD ResMed Inc CDI 10:1 181,838 419,679,020 .04 BYE Byron Energy FPO 46,985 695,373,417 .00
PNC Pioneer Credit FPO 88,169 63,314,711 .13 XRO Xero FPO 50,275 141,006,089 .03 AFG Aust Finance Grp Ltd FPO 1,006 214,812,671 .00
GWA Gwa Group Limited. FPO 349,555 263,947,630 .13 CVN Carnarvon Pet FPO 403,213 1,342,726,367 .03 AUB Aub Group FPO 2,040 73,502,778 .00
FLT Flight Centre Travel FPO 134,748 101,105,594 .13 Z1P Zip Co Limited. FPO 126,629 352,137,991 .03 AVL Australian Vanadium FPO 13,916 1,973,843,787 .00
GOR Gold Road Resources FPO 1,214,274 877,977,231 .13 CMA Centuria Metropol ORD UNIT 119,048 356,291,397 .03 BRU Buru Energy FPO 3,500 432,074,241 .00
ALL Aristocrat Leisure FPO 794,545 638,544,150 .12 SSM Service Stream FPO 123,901 401,619,900 .03 AGY Argosy Minerals FPO 52,400 1,014,502,141 .00
SIG Sigma Healthcare FPO 1,285,676 1,059,441,073 .12 VRL Village Roadshow FPO 70,484 194,196,557 .03 A40 Alliance Mineral Assets FPO 86,640 1,425,922,411 .00
APA Apa Group STAPLED 1,496,428 1,179,893,848 .12 IAP Investec Aust Prop Fd UNITS 165,850 555,725,531 .03 BRG Breville Group FPO 11,139 130,095,322 .00
VGAD Vngd MSCI Idx Intl H ETF UNITS 10,586 8,855,394 .12 BWP Bwp Trust ORD UNITS 218,724 642,383,803 .03 BRN Brainchip Hldgs Ltd FPO 2 1,049,883,519 .00
IVV iShares S&P 500 ETF UNITS 8,942 7,351,598 .12 FXL FlexiGroup FPO 135,635 394,391,125 .03 4DS 4Ds Memory FPO 88,284 1,055,017,917 .00
AAA BetaShares HighIntCash ETF UNITS 38,159 31,773,724 .12 FPL Fremont Petroleum Corp FPO 609,578 1,668,335,412 .03 ATS Australis Oil & Gas FPO 25,933 985,163,678 .00
ASB Austal FPO 448,273 352,790,193 .12 SXL Sthn Cross Media Grp FPO 293,777 769,013,605 .03 CDV Cardinal Res FPO 5,700 382,864,991 .00
MGX Mount Gibson Iron FPO 1,372,397 1,128,369,730 .12 SWM Seven West Media FPO 582,849 1,508,034,368 .03 BUD Buddy Tech Ltd FPO 46,800 1,804,991,536 .00
BEN Bendigo & Adelaide Bk FPO 634,852 490,450,857 .12 IGO Independence Grp Nl FPO 218,454 590,477,819 .03 AGI Ainsworth Game Tech FPO 15,242 336,793,929 .00
WOR WorleyParsons FPO 640,349 519,002,601 .12 CIP Centuria Ind REIT ORD UNIT 103,821 270,846,704 .03 ABA Auswide Bank Ltd FPO 83 42,182,485 .00
BD1 Bard1 Life Sciences FPO 1,228,085 994,395,172 .12 WOW Woolworths Group FPO 448,848 1,258,686,676 .03 ANG Austin Engineer FPO 13,899 578,833,756 .00
AMI Aurelia Metals FPO 975,399 867,879,333 .11 LLC Lendlease Group STAPLED 206,795 564,131,072 .03 BCI Bci Minerals FPO 4,537 397,608,910 .00
TCL Transurban Group STAPLED 3,165,118 2,675,298,345 .11 RHP Rhipe FPO 42,772 138,982,996 .03 BSR Bassari Resources FPO 147,214 2,287,293,060 .00
ADI Apn Industria Reit STAPLED 198,002 173,828,754 .11 PTM Platinum Asset Mgt FPO 224,057 586,678,900 .03 POS Poseidon Nickel FPO 95,200 2,642,701,831 .00
CCL Coca-Cola Amatil FPO 835,399 723,999,699 .11 S32 South32 FPO 1,717,534 5,020,142,664 .03 PME Pro Medicus FPO 7,083 103,616,518 .00
NCM Newcrest Mining FPO 904,871 768,475,391 .11 MP1 Megaport FPO 39,820 134,670,302 .03 PPH Pushpay Holdings FPO NZX 878 275,261,739 .00
SEK Seek FPO 393,440 352,010,882 .11 NHC New Hope Corp FPO 301,603 831,266,604 .03 PPC Peet FPO 2,961 483,300,489 .00
MCR Mincor Resources Nl FPO 309,105 273,443,178 .11 ANZ ANZ Banking Grp FPO 844,754 2,833,175,579 .03 PEK Peak Resources FPO 68,400 799,255,869 .00
LOV Lovisa Holdings FPO 122,529 105,566,000 .11 SIQ Smartgroup Corp Ltd FPO 39,743 131,894,818 .03 PEA Pacific Energy FPO 7,248 430,092,593 .00
STO Santos FPO 2,398,802 2,082,911,041 .11 SOL Soul Pattinson WH FPO 82,129 239,395,320 .03 PIC Perpetual Eqt Invest Co FPO 3,600 345,693,045 .00
ALG Ardent Leisure FPO 556,268 479,706,016 .11 SLC Superloop FPO 90,251 253,301,037 .03 PET Phoslock Environ Tech FPO 9,571 547,241,581 .00
IJR iShares S&P SmCap ETF UNITS 1,868 1,675,381 .11 AX1 Accent Group FPO 180,127 541,241,224 .03 RBL Redbubble FPO 11,579 256,156,543 .00
PNI Pinnacle Invest Mgt FPO 186,340 182,868,287 .10 ALU Altium FPO 50,230 130,511,522 .03 RAP Resapp Health FPO 33,800 693,130,512 .00
GNC GrainCorp FPO 238,184 228,855,628 .10 MQG Macquarie Group FPO 101,853 340,382,984 .03 RED Red 5 FPO 74,400 1,243,166,958 .00
FNP Freedom Foods Grp FPO 269,791 270,567,423 .10 BAP Bapcor FPO 77,212 283,480,597 .02 RDC Redcape Hotel Grp STAPLED 20,775 551,445,932 .00
VGE Vngd FTSE Emerging ETF UNITS 4,630 4,524,836 .10 GOZ Growthpoint Prop Aust STAPLED 195,510 727,793,776 .02 PWH Pwr Holdings FPO 3,670 100,000,000 .00
NXT NEXTDC FPO 361,630 343,655,108 .10 MND Monadelphous Group FPO 22,755 94,294,487 .02 PPK Ppk Group FPO 52 81,388,074 .00
VIF Vngd Intl FI Idx Hdg ETF UNITS 6,824 6,317,194 .10 SKT Sky Network TV FPO NZ 89,858 389,139,785 .02 QMS Qms Media FPO 345 326,647,390 .00
SHL Sonic Healthcare FPO 512,178 473,888,404 .10 MVT Mercantile Invest Co FPO 58,000 280,700,000 .02 PXS Pharmaxis Ltd FPO 4,339 394,315,798 .00
ADN Andromeda Metals FPO 1,355,256 1,355,499,211 .10 SKC SkyCity Entertain FPO NZX 153,891 674,592,955 .02 PDN Paladin Energy Ltd FPO 101,202 1,752,084,272 .00
MVA VanEck Vect Au Prop ETF UNITS 8,983 8,871,159 .10 CGL The Citadel Grp FPO 10,342 49,259,246 .02 MYE Mastermyne Group FPO 432 101,665,485 .00
SGM Sims Metal Mgt FPO 207,623 202,730,877 .10 CAN Cann Group FPO 38,500 139,804,247 .02 MVP Medical Develop Intl FPO 4,434 65,516,746 .00
EXL Elixinol Global FPO 46,050 47,203,027 .09 HLS Healius FPO 151,723 622,322,365 .02 MYS MyState FPO 498 91,040,545 .00
VRT Virtus Health FPO 78,780 80,389,938 .09 ABP Abacus Property Grp STAPLED 136,694 580,554,756 .02 MYL Myanmar Metals FPO 1,388 1,603,385,930 .00
ASL Ausdrill FPO 669,041 685,676,693 .09 CBA C’wlth Bank of Aust FPO 464,878 1,770,239,507 .02 MOE Moelis Australia FPO 4,126 155,641,070 .00
GPT Gpt Group STAPLED 1,625,529 1,804,890,426 .09 AMA Ama Group FPO 144,900 539,166,324 .02 MOD Mod Resources FPO 26,723 303,737,076 .00
PGH Pact Grp Hldgs Ltd FPO 316,261 343,993,595 .09 AD8 Audinate FPO 11,230 57,451,637 .02 MSB Mesoblast FPO 27,904 498,626,208 .00
CQR Charter Hall Retail UNIT 418,041 440,901,884 .09 AZY Antipa Minerals FPO 448,802 2,076,332,528 .02 MRM MMA Offshore FPO 12,388 858,077,084 .00
BKL Blackmores FPO 17,217 17,361,511 .09 VTG Vita Group FPO 38,720 162,114,719 .02 OSL Oncosil Medical Ltd FPO 14,545 630,708,788 .00
ORG Origin Energy FPO 1,604,860 1,761,211,071 .09 FBU Fletcher Building FPO NZX 248,889 853,347,141 .02 OMH Om Holdings FPO 10C 54,413 738,623,337 .00
ORI Orica FPO 371,863 379,941,076 .09 FEX Fenix Resources Ltd FPO 44,000 222,640,633 .02 PAR Paradigm Biopharma Ltd FPO 913 192,207,761 .00
CWN Crown Resorts FPO 630,026 677,158,271 .09 MYR Myer Holdings FPO 201,594 821,278,815 .02 PAC Pacific Current FPO 805 47,642,367 .00
BSL BlueScope Steel FPO 504,939 522,325,691 .09 ALK Alkane Resources FPO 139,974 506,096,222 .02 NZM NZME FPO NZX 2,000 196,011,282 .00
RIO Rio Tinto FPO 344,806 371,216,214 .09 SUN Suncorp Group FPO 377,649 1,298,503,953 .02 NVL National Veterinary Care FPO 976 67,001,366 .00
IKO iShares MSCI SKorea ETF UNITS 734 760,572 .09 STX Strike Energy FPO 373,911 1,364,087,301 .02 OFX Ofx Group FPO 14,884 242,522,677 .00
GMA Genworth Mortg Ins FPO 387,260 417,433,457 .09 CUV Clinuvel Pharmac FPO 11,341 48,960,633 .02 OEL Otto Energy FPO 15,572 2,460,464,725 .00
ANN Ansell FPO 125,785 132,402,593 .09 ORA Orora FPO 322,317 1,206,684,923 .02 REH Reece FPO 14,597 560,822,855 .00
CSL Csl FPO 395,756 453,138,632 .08 AHG Automotive Hldgs FPO 77,488 331,623,014 .02 VLW Villa World Limited. FPO 7,177 125,159,925 .00
NCK Nick Scali FPO 72,353 81,000,000 .08 PPS Praemium FPO 86,398 405,285,531 .02 VAH Virgin Aust Hldgs FPO 90,349 8,445,218,474 .00
NAB National Aust Bank FPO 2,481,907 2,811,387,703 .08 APX Appen FPO 33,215 120,976,819 .02 VMY Vimy Resources FPO 12,326 484,671,912 .00
JHX James Hardie Ind CDI 1:1 386,733 442,269,905 .08 PNV Polynovo FPO 151,514 661,088,044 .02 VMS Venture Minerals FPO 48,345 651,344,444 .00
BHP Bhp Group FPO 2,450,719 2,945,851,394 .08 CAR Carsales.com FPO 65,160 244,347,196 .02 TRS The Reject Shop FPO 2,304 28,908,148 .00
AQG Alacer Gold CDI 1:1 81,426 91,704,602 .08 ARU Arafura Resources FPO 169,185 781,403,114 .02 TLX Telix Pharmaceuticals FPO 1,264 150,973,923 .00
MGR Mirvac Group STAPLED 3,117,734 3,911,147,101 .08 ARQ Arq Group FPO 30,370 122,131,124 .02 TTT Titomic FPO 1,628 64,688,335 .00
IXI iShares Glb Cons ETF UNITS 1,974 2,341,531 .08 KDR Kidman Resources FPO 87,983 404,797,403 .02 TRY Troy Resources FPO 9,908 592,063,768 .00
AVN Aventus Group STAPLED 441,038 535,808,381 .08 IRE IRESS FPO 36,281 174,751,628 .02 WLE Wam Leaders FPO 3,882 783,890,791 .00
NSR Natl Storage REIT STAPLED 543,142 673,928,751 .08 ALF Aust Leaders Fund FPO 70,794 247,865,570 .02 WKT Walkabout Res Ltd FPO 221 316,028,182 .00
CIM Cimic Group FPO 279,125 324,254,097 .08 BDA Bod Australia FPO 16,139 69,390,000 .02 WZR Wisr FPO 16,240 777,659,088 .00
NCZ New Century Res FPO 433,052 505,732,048 .08 CKF Collins Foods FPO 26,071 116,511,655 .02 WPP WPP AuNZ FPO 31,352 852,151,870 .00
MPL Medibank Private FPO 2,247,698 2,754,003,240 .08 CIA Champion Iron FPO 103,326 432,991,622 .02 WAM Wam Capital FPO 1,489 717,571,132 .00
14
Tables
SHORT SALES cont’d

Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
WAF West African Res FPO 34,379 869,400,727 .00 GNX Genex Power FPO 23,168 312,431,514 .00 KSN Kingston Resources FPO 126,458 1,567,427,741 .00
WGN Wagners Hldg Co FPO 2,704 161,375,590 .00 HLO Helloworld Travel FPO 3,122 124,658,076 .00 LOM Lucapa Diamond Co FPO 12,119 495,899,077 .00
WBA Webster FPO 2,929 362,245,163 .00 HFR Highfield Resources FPO 10,951 329,525,003 .00 LIC Lifestyle Commun FPO 2,282 104,545,131 .00
TLG Talga Resources Ltd FPO 6,632 218,756,450 .00 FZO Family Zone Cyber Safety FPO 10,832 200,627,835 .00 MMJ Mmj Group Holdings FPO 1,666 230,148,985 .00
SLK SEALINK Travel Grp FPO 3,219 101,429,103 .00 FSF Fonterra S/H Fund UNIT NZX 6 104,844,292 .00 MMI Metro Mining FPO 40,740 1,384,896,563 .00
SHV Select Harvests FPO 224 95,470,160 .00 GBT GBST Hldgs FPO 142 67,912,508 .00 MNF Mnf Group FPO 6,130 73,406,815 .00
SMR Stanmore Coal FPO 10,710 256,133,603 .00 GBG Gindalbie Metals Ltd FPO 450 1,499,637,059 .00 MML Medusa Mining FPO 15,707 207,794,301 .00
SMN Structural Monitor CDI 1:1 1,242 115,412,108 .00 EVT Event Hospitality FPO 511 160,989,820 .00 MLD MACA FPO 8,889 268,007,708 .00
RXP Rxp Services FPO 198 161,097,185 .00 DCG Decmil Group FPO 904 238,310,204 .00
MGG Magellan Global Trust UNITS 3,758 1,236,520,150 .00
RIC Ridley Corporation FPO 15,189 307,817,071 .00 CXO Core Lithium Ltd FPO 13,900 694,466,657 .00
SGF Sg Fleet Group FPO 24,602 261,896,269 .00 DTL Data#3 FPO 11,311 153,974,950 .00 MLX Metals X FPO 29,673 689,060,508 .00
SFX Sheffield Resources FPO 2,049 260,555,374 .00 DGR Dgr Global FPO 17,547 613,181,877 .00 MLT Milton Corporation FPO 10,700 668,963,092 .00
SYA Sayona Mining FPO 130,168 1,722,574,344 .00 COB Cobalt Blue Holdings FPO 4,156 124,593,534 .00 KMD Kathmandu Holdings FPO 2,100 226,188,531 .00
SWK Swick Min Services FPO 4,472 231,450,825 .00 CNI Centuria Capital Grp STAPLED 10,770 383,557,332 .00 IFN Infigen Energy STAPLED 32,216 956,561,869 .00
TGP 360 Capital Group STAPLED 1,377 230,872,645 .00 CWP Cedar Woods Prop FPO 2,602 80,117,767 .00 IFM Infomedia Ltd FPO 2,221 312,426,494 .00
TGG Templeton Glb Growth Fd FPO 45 214,722,324 .00 CRN Coronado Glb Res Inc. CDI FORUS 80 966,516,920 .00 IMU Imugene FPO 64,252 3,609,846,302 .00
STA Strandline Resources FPO 3,908 366,689,931 .00 EQT EQT Hldgs FPO 143 20,521,906 .00 IMD Imdex FPO 22,421 378,825,085 .00
SRV Servcorp FPO 1,031 96,817,888 .00 EPW Erm Power FPO 12,073 251,522,027 .00 HXG Hexagon Resources FPO 7,834 291,783,397 .00
SVL Silver Mines FPO 40,304 698,004,195 .00 EUC European Cobalt Ltd FPO 15,553 761,697,329 .00 HUO Huon Aquaculture FPO 1,544 87,337,207 .00
STW SPDR 200 Fund ETF UNITS 99 62,625,152 .00 ERA Energy Res FPO ’A’ 7,679 517,725,062 .00 IDX Integral Diagnostics FPO 3,029 157,065,810 .00
MOC Mortgage Choice FPO 483 124,997,440 .00 EAR Echo Resources FPO 19,846 638,223,419 .00 ICQ iCar Asia FPO 1,772 384,447,053 .00
FMS Flinders Mines FPO 38,338 3,485,170,081 .00 DUI Diversified United Inv FPO 1,155 210,966,260 .00 JHC Japara Healthcare FPO 20,084 267,247,328 .00
FLC Fluence Corporation FPO 2,555 537,444,400 .00 EOS Electro Optic Sys FPO 6,760 96,103,879 .00 ISU iSelect FPO 4,967 218,673,893 .00
FPH Fisher & Paykel Hlth FPO NZX 13,526 573,802,892 .00 EDE Eden Innov FPO 100,239 1,660,801,742 .00 JMS Jupiter Mines Limited. FPO 61,964 1,958,991,033 .00
FOD The Food Revolution FPO 5 502,924,526 .00 HPI Hotel Prop Inv STAPLED 3,760 146,105,439 .00
FAR Far FPO 132,913 6,280,387,002 .00 LTR Liontown Resources FPO 101,962 1,528,385,201 .00 JLG Johns Lyng Group FPO 3,185 222,087,758 .00
EZL Euroz FPO 671 160,989,382 .00 LSF L1 Long Short Fund FPO 30,091 664,839,144 .00 IPD ImpediMed FPO 14,744 379,803,987 .00
FGX Future Generation Inv FPO 1,442 397,295,489 .00 MCP McPherson’s FPO 3,631 106,329,245 .00 INA Ingenia Communities Grp STAPLED 16,644 236,374,872 .00
FFG Fatfish Blockchain FPO 38,000 721,939,242 .00 LVT Livetiles FPO 28,248 653,457,228 .00 IRI Integrated Research FPO 9,550 171,860,753 .00
GRB Gage Roads Brewing FPO 38,235 1,103,257,848 .00 LEP Ale Property Group STAPLED 5 195,769,080 .00 ZEL Z Energy Limited. FPO NZX 64 400,000,000 .00
Tables 15
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 Jun 11 Jun 12 Var +/- Day % Wk % Mth % YTD % Jun 11 Jun 12 YTD %
Industrials . . . . . . . . . . . . 1,302,144,598 1,137,517,135 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 838,493,916 1,027,591,573 BHP . . . . . . . . . . . 269,962,413 XAO All Ordinaries............................. 6624.4 6628.9 4.5 0.07 3.31 3.69 16.10 68405.7 68451.4 18.25
EM1. . . . . . . . . . . 70,321,966 XAF All Australian 50 ......................... 6452.9 6438.7 -14.2 -0.22 3.15 4.14 16.47 69800.6 69647.8 18.86
Total . . . . . . . . . . . . . . . . . . 2,140,638,514 2,165,108,708 TV2 . . . . . . . . . . . 62,499,438 CBA . . . . . . . . . . . 231,129,087 XAT All Australian 200 ........................ 6495.4 6492.7 -2.7 -0.04 3.31 3.73 16.13 69024.5 68996.1 18.36
Call Options . . . . . . . . . . 234,153 191,157 AVZ . . . . . . . . . . . 51,015,094 ANZ . . . . . . . . . . . 198,175,579 XTL S&P/ASX 20 ............................. 3674.8 3664.0 -10.8 -0.29 3.00 4.00 15.04 79546.7 79312.5 17.79
Put Options . . . . . . . . . . . 130,103 143,397 NAB . . . . . . . . . . . 196,939,052 XFL S&P/ASX 50 ............................. 6509.5 6496.4 -13.1 -0.20 3.15 4.21 16.58 70289.3 70147.8 18.97
BRN. . . . . . . . . . . 46,960,695 XTO S&P/ASX 100............................ 5413.5 5405.2 -8.3 -0.15 3.19 3.81 15.95 17573.2 17546.1 18.28
Total . . . . . . . . . . . . . . . . . . 364,256 334,554 CSL . . . . . . . . . . . 182,609,488
BLY. . . . . . . . . . . . 44,063,793 XJO S&P/ASX 200............................ 6546.3 6543.7 -2.6 -0.04 3.34 3.69 15.89 69377.2 69350.2 18.12
TLS . . . . . . . . . . . 39,552,427 RIO . . . . . . . . . . . . 172,306,188 XVI S&P/ASX 200 VIX........................ 13.892 13.946 0.054 0.39 -9.24 0.48 -22.22 0.0 0.0 0.00
By Value Latest Previous XKO S&P/ASX 300............................ 6494.5 6493.1 -1.4 -0.02 3.30 3.68 16.01 68459.0 68444.6 18.22
FGO . . . . . . . . . . . 33,194,898 APT. . . . . . . . . . . . 166,425,488 XMD S&P/ASX MidCap 50 .................... 6851.0 6860.8 9.8 0.14 3.42 1.39 12.12 21830.0 21860.9 14.15
Industrials . . . . . . . . . . . . $4,744,289,044 $5,576,186,588 GTG . . . . . . . . . . . 32,840,740 FMG . . . . . . . . . . . 165,371,105 XSO S&P/ASX Small Ords .................... 2834.1 2865.4 31.3 1.10 4.18 2.64 16.57 8272.8 8364.1 17.76
Mining . . . . . . . . . . . . . . . . $1,412,474,286 $1,513,410,106 TCL. . . . . . . . . . . . 150,914,133 XDJ Consumer Discretionary ................. 2536.0 2519.5 -16.5 -0.65 3.16 4.21 19.69 22952.3 22802.5 22.26
SGR. . . . . . . . . . . 26,324,268
Total . . . . . . . . . . . . . . . . . . $6,156,763,330 $7,089,596,694 XSJ Consumer Staples ....................... 11276.8 11323.5 46.7 0.41 3.79 -0.73 9.45 111406.2 111867.9 10.63
CLA . . . . . . . . . . . 24,633,327 TLS. . . . . . . . . . . . 149,643,480 XEJ Energy.................................... 10804.4 10814.4 10.0 0.09 3.30 -2.10 11.17 90929.1 91013.5 13.65
Call Options . . . . . . . . . . $20,563,187 $13,210,678
Put Options . . . . . . . . . . . $8,641,652 $7,129,327 EVE . . . . . . . . . . . 22,899,271 WBC. . . . . . . . . . . 136,604,643 XFJ Financials ................................ 6305.8 6260.9 -44.9 -0.71 3.13 3.13 12.52 84402.3 83800.7 15.77
AUZ . . . . . . . . . . . 20,314,913 WOW . . . . . . . . . . 132,075,373 XXJ Financial-x-A-REIT ........................ 7033.1 6983.0 -50.1 -0.71 3.13 3.13 12.52 90430.0 89785.4 15.77
Total . . . . . . . . . . . . . . . . . . $29,204,839 $20,340,005 XHJ Health Care .............................. 33277.1 32708.5 -568.6 -1.71 3.05 4.58 13.68 232093.2 228127.2 14.56
FMG. . . . . . . . . . . 19,444,792 MQG . . . . . . . . . . 106,932,309 XNJ Industrials ............................... 6708.7 6687.1 -21.6 -0.32 3.96 2.89 17.90 67390.6 67174.1 19.02
UUV . . . . . . . . . . . 19,215,490 SGR . . . . . . . . . . . 102,408,580 XIJ Info Technology .......................... 1338.2 1349.6 11.4 0.85 6.58 -1.31 26.47 10006.5 10091.2 27.25
National Exchange Rises Falls Steady Total XMJ Materials................................. 13357.2 13633.3 276.1 2.07 4.03 6.80 20.43 112205.7 114525.4 22.84
VEA . . . . . . . . . . . 19,093,548 AMC. . . . . . . . . . . 97,211,522
Industrials . . . . . . . . . . . . 458 494 224 1176 XPJ A-REIT .................................... 1634.9 1623.5 -11.4 -0.70 2.16 6.74 18.05 58145.6 57742.0 18.89
AMP. . . . . . . . . . . 17,382,849 AZJ . . . . . . . . . . . . 85,971,329 XTJ Communication .......................... 1316.5 1323.4 6.9 0.52 2.93 8.95 28.71 20574.4 20682.3 31.46
Mining . . . . . . . . . . . . . . . . 182 188 211 581
S32 . . . . . . . . . . . 16,842,579 WES. . . . . . . . . . . 81,720,010 XUJ Utilities................................... 8134.2 8166.2 32.0 0.39 1.43 -3.21 10.22 110347.3 110781.3 12.18
Total . . . . . . . . . . . . . . . . . . 640 682 435 1757 XMM Metals & Mining.......................... 4348.4 4458.9 110.5 2.54 4.35 7.27 21.30 7452.7 7642.0 23.66
Call Options . . . . . . . . . . 361 112 16 489 AZJ. . . . . . . . . . . . 16,075,044 WPL . . . . . . . . . . . 78,839,524
XGD Gold ...................................... 6102.6 6260.8 158.2 2.59 -0.84 9.59 14.55 7449.7 7642.7 15.17
Put Options . . . . . . . . . . . 51 326 11 388 ACW. . . . . . . . . . . 15,490,807 NCM . . . . . . . . . . 76,063,527 XJR S&P/ASX 200 Res ....................... 4734.6 4825.2 90.6 1.91 4.29 4.94 18.84 30323.8 30904.2 21.27
Total . . . . . . . . . . . . . . . . . . 412 438 27 877 AUL . . . . . . . . . . . 15,456,917 AGL . . . . . . . . . . . 63,136,019 S&P/ASX 200 Intra-day High: 6587.3 Low: 6543.7 S&P/ASX 200 Year High: 6546.3 Low: 5557.8.
TOP 200 − THE DAY’S BEST AND WORST

Company Price Move % Company Price Move %
Saracen Min 3.47 +21 +6.44 Challenger 7.64 -30 -3.78
STAY AHEAD OF THE
ACTION WITH THE
,
Fortescue Metals Grp 8.61 +51 +6.30 Bapcor 5.67 -19 -3.24
Afterpay Touch 25.64 +147 +6.08 Cleanaway Waste 2.23 -6 -2.62 FINANCIAL REVIEW’S
New Hope Corp
IDP Education
2.70 +14
18.32 +90
+5.47
+5.17
Freedom Food
Cochlear
5.16
201.73
-13
-466
-2.46
-2.26
MORNING BRIEFING
.
Champion Iron 2.99 +12 +4.18 Flight Centre Travel 42.19 -96 -2.22
Regis Res 4.58 +18 +4.09 CSL 207.84 -466 -2.19
BEFORE
Synlait Milk
Mineral Resources
9.25 +36
14.86 +56
+4.05
+3.92
Janus Henderson
Healius
30.76
3.17
-67
-6
-2.13
-1.86
THE
Pro Medicus 23.30 +78 +3.46 Abacus Prop Grp 4.16 -7 -1.65
BELL
The Financial Review’s online-only
TOP 100 RESOURCES − THE DAY’S BEST AND WORST briefing brings you up to date with
Company Price Move % Company Price Move % markets around the globe. Our expert
Macmahon .195 +2.5 +14.71 Northern Minerals .071 -.8 -10.13 team delivers Australia’s most
,
Flinders Mines .048 +.6 +14.29 Metro Min .12 -1 -7.69 comprehensive pre-market briefing
West African Res .31 +3.5 +12.73 Zimplats Hldgs 8.40 -60 -6.67 from dawn until the ASX opening bell.
Alkane Res .40 +2.5 +6.67 Tungsten Min .24 -1 -4.00
Ausdrill 1.46 +9 +6.57 Paladin Energy .125 -.5 -3.85 DON’T MISS IT. Every trading morning,
.
Saracen Min 3.47 +21 +6.44 Nickel Mines .395 -1.5 -3.66 only at www.afr.com
Fortescue Metals Grp 8.61 +51 +6.30 Comet Ridge .28 -1 -3.45
Resolute Min 1.06 +6 +6.00 Red 5 .155 -.5 -3.13 /financial review
Grange Res .275 +1.5 +5.77 Hastings Tech Met .165 -.5 -2.94
New Hope Corp 2.70 +14 +5.47 Terracom .505 -1.5 -2.88 @financialreview
16
Tables
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)
Jun 19 - 86.75 85.00 85.00 85.00 85.15 -1.60 -3494.40 14 1450 Jul 19 - 387.5 - - - 387.5 0 0 0 461 Jun 19 - 6553 6555 6594 6541 6550 -3.00 -75.00 44953 397477
Sep 19 - 92.00 91.00 91.00 90.00 90.00 -2.00 -4416.00 31 1302 Sep 19 - 395 - - - 390 -5.00 -100.00 0 150 Jul 19 - 6543 6572 6578 6551 6542 -1.00 -25.00 16 7
Dec 19 - 89.75 89.00 89.00 89.00 89.00 -0.75 -1656.00 15 1149 Jan 20 - 332.5 330 330 330 330 -2.50 -50.00 109 9287 Sep 19 - 6482 6488 6514 6477 6478 -4.00 -100.00 3021 4953
Mar 20 - 106.80 - - - 106.75 -0.05 -109.20 0 932 Jan 21 - 330.3 - - - 333.3 3.00 60.00 0 983 Dec 19 - 6463 - - - 6461 -2.00 -50.00 3 2232
Night Volume: 9 Day Volume: 100 Previous O/P: 10881 Night Volume: 11484 Day Volume: 36509 Previous O/P: 404669
Jun 20 - 81.30 - - - 81.30 0 0 0 965
Sep 20 - 78.50 - - - 78.00 -0.50 -1104.00 0 877 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 77.00 76.50 76.50 76.50 76.50 -0.50 -1104.00 1 946 Jan 20 - 286 282 282 282 282 -4.00 -80.00 50 266 Jun 19 6200 356 - - - 353.5 -2.50 -62.50 0 3
Mar 21 - 88.25 - - - 88.25 0 0 0 378 Night Volume: 0 Day Volume: 50 Previous O/P: 266 Jun 19 6250 307 - - - 304.5 -2.50 -62.50 0 2
Jun 19 6300 258.5 - - - 256 -2.50 -62.50 0 11
Jun 21 - 68.48 - - - 68.48 0 0 0 345 WA Wheat Futures (WK) Jun 19 6325 234.5 - - - 232 -2.50 -62.50 0 3
Sep 21 - 66.75 - - - 66.75 0 0 0 224 Jan 20 - 315 - - - 300 -15.00 -300.00 0 10 Jun 19 6350 210.5 227 227 227 208 -2.50 -62.50 2 44
Dec 21 - 66.99 - - - 66.99 0 0 0 223 Night Volume: 0 Day Volume: 0 Previous O/P: 10 Jun 19 6400 164.5 170 170 170 162 -2.50 -62.50 1 20
Night Volume: 0 Day Volume: 61 Previous O/P: 8811 Jun 19 6450 121.5 118 118 118 118.5 -3.00 -75.00 1 49
QLD Base Load Quarter Electricity Futures (BQ) Jun 19 6500 83 - - - 80.5 -2.50 -62.50 0 34
Jun 19 6600 30.5 25 25 25 28 -2.50 -62.50 4 0
Jun 19
Sep 19
-
-
79.00
81.30
78.00
-
78.00
-
78.00
-
77.95
81.25
-1.05
-0.05
-2293.20
-110.40
25
15
1018
1134
INTEREST RATE FUTURES & OPTIONS Jun 19 6650 16.5 - - - 15 -1.50 -37.50 0 3
Exercise Prev Opening SETTLEMENT $ Value Prev Jun 19 6750 5 - - - 4 -1.00 -25.00 0 25
Dec 19 - 78.50 78.75 78.75 78.75 78.75 0.25 552.00 10 1162 Jun 19 6850 2 - - - 1.5 -0.50 -12.50 0 66
Mar 20 - 90.17 - - - 90.04 -0.13 -283.92 2 1502 Price Price Trade High Low Price Change of Chg Volume O/P Jun 19 6950 1 - - - 0.5 -0.50 -12.50 0 10
Jun 20 - 67.12 67.25 67.25 67.25 67.02 -0.10 -218.40 7 1174 30 Day Interbank Cash Rate Futures (IB) Sep 19 6500 159.5 - - - 158 -1.50 -37.50 0 9
Sep 20 - 65.15 - - - 65.05 -0.10 -220.80 2 878 Jun 19 - 98.720 98.720 98.720 98.715 98.720 0 0 505 134732 Sep 19 6600 111.5 - - - 110.5 -1.00 -25.00 0 5
Dec 20 - 65.13 65.00 65.00 65.00 65.00 -0.13 -287.04 7 871 Jul 19 - 98.870 98.870 98.870 98.870 98.875 0.01 12.33 7776 60318 Sep 19 6650 91.5 - - - 91 -0.50 -12.50 0 28
Mar 21 - 76.75 76.75 76.75 76.75 76.75 0 0 15 458 Aug 19 - 98.970 98.970 98.970 98.970 98.970 0 0 517 45699 Sep 19 6700 74 - - - 74 0 0 0 34
Jun 21 - 57.75 - - - 57.75 0 0 0 411 Sep 19 - 99.035 99.030 99.030 99.030 99.030 -0.01 -12.33 1228 20708 Sep 19 6750 59 - - - 59.5 0.50 12.50 0 10
Sep 21 - 56.25 - - - 56.25 0 0 10 280 Sep 19 6800 46.5 - - - 47.5 1.00 25.00 0 21
Oct 19 - 99.080 99.080 99.080 99.075 99.085 0.01 12.33 7 10140 Sep 19 6850 36.5 - - - 37.5 1.00 25.00 0 6
Dec 21 - 56.00 - - - 56.10 0.10 220.80 10 270 Nov 19 - 99.150 99.150 99.150 99.150 99.155 0.01 12.33 2 12183 Sep 19 6900 28.5 - - - 29.5 1.00 25.00 0 6
Night Volume: 0 Day Volume: 103 Previous O/P: 9253 Dec 19 - 99.185 99.175 99.190 99.175 99.190 0.01 12.33 708 10254 Sep 19 6950 22 - - - 23.5 1.50 37.50 0 10
SA Base Load Quarter Electricity Futures (BS) Jan 20 - 99.185 - - - 99.190 0.01 12.33 0 1649 Sep 19 7000 16.5 - - - 18.5 2.00 50.00 0 60
Jun 19 - 92.75 - - - 92.75 0 0 0 256 Feb 20 - 99.220 99.215 99.235 99.215 99.235 0.02 36.99 1890 10519 Dec 19 6600 167.5 - - - 168.5 1.00 25.00 0 4
Sep 19 - 99.00 - - - 99.00 0 0 0 299 Mar 20 - 99.230 99.230 99.240 99.230 99.240 0.01 24.66 412 959 Dec 19 6700 124.5 - - - 126 1.50 37.50 0 4
Dec 19 - 96.00 - - - 96.00 0 0 0 291 Apr 20 - 99.235 99.250 99.260 99.250 99.260 0.03 61.65 21 175 Dec 19 6750 106.5 - - - 107.5 1.00 25.00 0 6
Mar 20 - 136.25 138.50 138.50 138.50 138.50 2.25 4914.00 2 226 May 20 - 99.270 99.255 99.280 99.255 99.280 0.01 24.66 284 603 Dec 19 6800 90.5 - - - 91 0.50 12.50 0 15
Jun 20 - 99.265 - - - 99.280 0.02 36.99 0 100 Dec 19 6900 64.5 - - - 63.5 -1.00 -25.00 0 4
Jun 20 - 85.00 - - - 85.00 0 0 0 230 Dec 19 6950 53.5 - - - 52.5 -1.00 -25.00 0 2
Sep 20 - 78.13 - - - 78.13 0 0 0 198 Night Volume: 1768 Day Volume: 11582 Previous O/P: 308039
Dec 19 7000 44 - - - 43.5 -0.50 -12.50 0 11
Dec 20 - 78.37 - - - 78.37 0 0 0 204 90 Day Bank Accepted Bills Futures (IR) Dec 19 7050 36 - - - 36 0 0 0 8
Night Volume: 0 Day Volume: 2 Previous O/P: 1910 Jun 19 - 98.540 98.540 98.670 98.530 98.660 0.12 293.86 10843 50593 Dec 19 7150 24 - - - 24 0 0 0 12
Sep 19 - 98.820 98.810 98.830 98.810 98.820 0 0 40162 333655 Dec 19 7200 19.5 - - - 19.5 0 0 0 30
VIC Base Load Quarter Electricity Futures (BV) Dec 19 - 98.870 98.850 98.880 98.850 98.880 0.01 24.52 30586 349918 Mar 20 6050 515 - - - 515.5 0.50 12.50 0 2
Jun 19 - 98.00 - - - 97.00 -1.00 -2184.00 0 1739 Mar 20 - 98.940 98.940 98.960 98.940 98.960 0.02 49.07 23556 303890 Mar 20 6150 443 - - - 445.5 2.50 62.50 0 1
Sep 19 - 104.00 103.00 103.00 103.00 103.00 -1.00 -2208.00 17 1309 Jun 20 - 98.950 98.940 98.970 98.940 98.970 0.02 49.07 18087 209241 Mar 20 6300 345 - - - 349 4.00 100.00 0 5
Dec 19 - 100.00 - - - 100.00 0 0 0 1191 Sep 20 - 98.930 98.930 98.950 98.920 98.950 0.02 49.05 7240 141052 Mar 20 6400 287.5 - - - 290 2.50 62.50 0 6
Mar 20 - 140.00 - - - 140.00 0 0 1 1080 Dec 20 - 98.910 98.910 98.930 98.900 98.940 0.03 73.58 7822 93310 Mar 20 6450 261 - - - 262.5 1.50 37.50 0 2
Jun 20 - 86.92 - - - 86.75 -0.17 -371.28 1 979 Mar 21 - 98.900 98.890 98.920 98.890 98.930 0.03 73.58 8801 56541 Night Volume: 0 Day Volume: 8 Previous O/P: 653
Sep 20 - 80.22 - - - 79.75 -0.47 -1037.76 1 772 Jun 21 - 98.880 98.890 98.900 98.880 98.900 0.02 49.05 3187 10671 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 20 - 79.22 - - - 79.00 -0.22 -485.76 1 829 Sep 21 - 98.840 - - - 98.870 0.03 73.56 21 1507 Jun 19 3600 - - - - - 0 0 0 2498
Mar 21 - 107.50 - - - 107.50 0 0 0 506 Dec 21 - 98.800 98.820 98.820 98.820 98.830 0.03 73.54 11 2427 Jun 19 4000 - - - - - 0 0 0 1305
Jun 21 - 66.75 - - - 66.75 0 0 15 412 Mar 22 - 98.760 98.770 98.770 98.770 98.780 0.02 49.01 3 455 Jun 19 4200 - - - - - 0 0 0 1280
Sep 21 - 66.11 - - - 66.11 0 0 15 347 Jun 22 - 98.700 98.700 98.710 98.700 98.720 0.02 49.01 43 257 Jun 19 4300 - - - - - 0 0 0 782
Dec 21 - 65.22 - - - 65.22 0 0 15 344 Sep 22 - 98.660 - - - 98.680 0.02 48.99 0 80 Jun 19 4400 - - - - - 0 0 0 1534
Night Volume: 0 Day Volume: 66 Previous O/P: 9563 Dec 22 - 98.610 - - - 98.630 0.02 48.98 0 10 Jun 19 4800 - - - - - 0 0 0 21
Mar 23 - 98.550 98.470 98.470 98.470 98.570 0.02 48.96 20 81 Jun 19 4850 - - - - - 0 0 0 20
NSW Peak Load Electricity Futures (PN) Jun 19 4900 0.5 - - - - 0 0 0 10
Jun 19 - 103.00 - - - 101.00 -2.00 -1830.00 0 286 Night Volume: 23549 Day Volume: 126833 Previous O/P: 1553688 Jun 19 4950 0.5 - - - - 0 0 0 6
Sep 19 - 110.25 - - - 107.50 -2.75 -2722.50 0 207 3 Year Commonwealth Treasury Bond Futures (YT) Jun 19 5050 0.5 - - - - 0 0 0 9
Dec 19 - 106.00 - - - 106.00 0 0 0 115 Jun 19 - 98.940 98.935 98.960 98.930 98.960 0.02 63.96 517836 1284610 Jun 19 5100 0.5 - - - - 0 0 0 3
Jun 20 - 95.50 - - - 95.50 0 0 0 100 Sep 19 - 98.995 98.990 99.015 98.985 99.015 0.02 64.06 452235 218931 Jun 19 5150 1 - - - - 0 0 0 749
Night Volume: 0 Day Volume: 0 Previous O/P: 926 Night Volume: 328342 Day Volume: 641729 Previous O/P: 1503541 Jun 19 5200 0.5 - - - - 0 0 0 10
Jun 19 5400 0.5 - - - - 0 0 0 7
QLD Peak Load Electricity Futures (PQ) 3 Year Commonwealth Treasury Bond Call Options (YT) Jun 19 5450 0.5 - - - - 0 0 0 6
Sep 19 - 90.03 - - - 90.03 0 0 0 127 Jun 19 98.8 0.140 - - - 0.160 0.02 63.60 0 8000 Jun 19 5500 0.5 - - - - 0 0 0 50
Dec 19 - 90.28 - - - 90.28 0 0 0 102 Jun 19 98.9 0.045 - - - 0.065 0.02 63.86 0 13005 Jun 19 5550 0.5 - - - - 0 0 0 3
Mar 20 - 119.61 - - - 119.61 0 0 0 179 Jul 19 99 0.055 - - - 0.065 0.01 32.01 0 5 Jun 19 5600 0.5 - - - - 0 0 0 52
Jun 20 - 80.00 - - - 80.00 0 0 0 115 Night Volume: 0 Day Volume: 0 Previous O/P: 21010 Jun 19 5700 1 - - - - 0 0 0 8
Sep 20 - 71.00 - - - 71.00 0 0 0 110 3 Year Commonwealth Treasury Bond Put Options (YT) Jun 19 5750 0.5 - - - - 0 0 0 7
Jun 19 98.6 - - - - - 0 0 0 8000 Jun 19 5775 0.5 - - - - 0 0 0 745
Dec 20 - 72.00 - - - 72.00 0 0 0 110 Jun 19 5800 0.5 - - - - 0 0 0 83
Night Volume: 0 Day Volume: 0 Previous O/P: 830 Jun 19 98.7 - - - - - 0 0 0 10000 Jun 19 5900 1 - - - 0.5 -0.50 -12.50 0 8
Jun 19 98.8 0.005 - - - - 0 0 0 5000 Jun 19 5950 1 - - - 0.5 -0.50 -12.50 0 2
VIC Peak Load Electricity Futures (PV) Jun 19 98.9 0.005 0.005 0.005 0.005 0.005 0 0 7700 0
Jun 19 - 113.25 - - - 111.50 -1.75 -1601.25 0 151 Jun 19 6000 1.5 - - - 0.5 -1.00 -25.00 0 53
Jul 19 98.9 0.025 - - - 0.015 -0.01 -31.93 0 5 Jun 19 6050 1.5 - - - 1 -0.50 -12.50 0 4
Night Volume: 0 Day Volume: 0 Previous O/P: 601 Night Volume: 0 Day Volume: 7700 Previous O/P: 23005 Jun 19 6100 2 - - - 1 -1.00 -25.00 0 2
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) 10 Year Commonwealth Treasury Bond Futures (XT) Jun 19 6125 2 - - - 1.5 -0.50 -12.50 0 3
Jun 19 - 1.00 0.60 0.60 0.60 0.60 -0.40 -873.60 2 756 Jun 19 - 98.535 98.523 98.560 98.523 98.560 0.03 285.64 798804 1319050 Jun 19 6150 2.5 - - - 1.5 -1.00 -25.00 0 1569
Sep 19 - 3.35 - - - 3.00 -0.35 -772.80 0 781 Sep 19 - 98.540 98.533 98.570 98.533 98.570 0.03 342.97 753750 155519 Jun 19 6200 3 - - - 2 -1.00 -25.00 0 2
Dec 19 - 7.50 - - - 7.50 0 0 0 755 Night Volume: 821987 Day Volume: 730567 Previous O/P: 1474569 Jun 19 6250 4 - - - 3 -1.00 -25.00 0 2
Mar 20 - 20.25 20.50 20.75 20.50 20.75 0.50 1092.00 10 501 Sep 19 4100 0.5 - - - 0.5 0 0 0 865
20 Year Treasury Bond Futures (LT) Sep 19 4200 0.5 - - - 0.5 0 0 0 3862
Jun 20 - 2.90 - - - 2.90 0 0 0 401 Jun 19 - 98.105 98.110 98.115 98.110 98.128 0.02 219.47 2947 14998 Sep 19 4300 0.5 - - - 1 0.50 12.50 0 1601
Sep 20 - 3.60 - - - 3.60 0 0 0 152 Sep 19 - 98.110 - - - 98.133 0.02 219.67 2343 6857 Sep 19 4450 1.5 - - - 1.5 0 0 0 4
Dec 20 - 6.87 - - - 6.87 0 0 0 193 Night Volume: 0 Day Volume: 5290 Previous O/P: 21855 Sep 19 4600 2.5 - - - 2.5 0 0 0 6
Night Volume: 0 Day Volume: 12 Previous O/P: 3674 Sep 19 4700 3 - - - 3 0 0 0 3
Overnight Options on 3 Year Commonwealth Treasury Bond Put Options (YO) Sep 19 4800 4 - - - 4 0 0 0 16
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 19 98.92 - 0.005 0.005 0.005 - 0 0 600 0
Jun 19 - 0.40 - - - 0.40 0 0 0 563 Sep 19 4850 4.5 - - - 4.5 0 0 0 12
Night Volume: 600 Day Volume: 0 Previous O/P: 0 Sep 19 4900 5 - - - 5 0 0 0 8
Sep 19 - 1.25 1.25 1.25 1.25 1.25 0 0 5 619 Sep 19 4950 5.5 - - - 5.5 0 0 0 4
Dec 19 - 3.25 - - - 3.25 0 0 0 577 Intra-Day Options on 3 Year Commonwealth Treasury Bond Call Options (YD)
Jun 19 98.93 - 0.010 0.010 0.010 - 0 0 200 0 Sep 19 5000 6 - - - 6 0 0 0 6
Mar 20 - 12.70 - - - 12.70 0 0 0 719 Sep 19 5100 7.5 - - - 7.5 0 0 0 4
Jun 20 - 1.84 - - - 1.84 0 0 0 462 Night Volume: 0 Day Volume: 200 Previous O/P: 0
Sep 19 5200 8.5 - - - 9 0.50 12.50 0 6
Sep 20 - 2.20 - - - 2.20 0 0 0 245 Sep 19 5250 9.5 - - - 10 0.50 12.50 0 573
Dec 20 - 3.31 - - - 3.31 0 0 0 245 Sep 19 5300 10.5 - - - 11 0.50 12.50 0 6
Night Volume: 0 Day Volume: 5 Previous O/P: 3515 Sep 19 5350 11.5 - - - 12 0.50 12.50 0 8
SA Base Load Quarterly $300 Cap Electricity Futures (GS)
TOP TRADING EXCHANGE TRADED OPTIONS Sep 19 5400 12.5 - - - 13 0.50 12.50 0 10
Contracts Traded Sep 19 5450 13.5 - - - 14.5 1.00 25.00 0 517
Dec 19 - 8.25 - - - 8.25 0 0 0 150 Sep 19 5500 15 - - - 16 1.00 25.00 0 30
Mar 20 - 41.01 - - - 41.01 0 0 0 227 ASX Code Issuer Name Total Call Put Sep 19 5550 16.5 - - - 17.5 1.00 25.00 0 2
Mar 21 - 34.50 - - - 34.50 0 0 0 155 ANZ ANZ Banking Grp 6564 3860 2704 Sep 19 5575 17.5 - - - 18.5 1.00 25.00 0 1726
Night Volume: 0 Day Volume: 0 Previous O/P: 922 BHP BHP GROUP LIMITED 27646 19094 8552 Sep 19 5650 20.5 - - - 21.5 1.00 25.00 0 2
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) CBA C’wlth Bank of Aust 14888 9922 4966 Sep 19 5750 26 - - - 26.5 0.50 12.50 0 1283
FMG FORTESCUE METALS GRP 35081 24883 10198 Sep 19 5875 34.5 - - - 35.5 1.00 25.00 0 565
Jun 19 - 0.50 - - - 0.50 0 0 0 348 Sep 19 5950 41.5 - - - 43 1.50 37.50 0 1618
Sep 19 - 2.80 - - - 2.80 0 0 7 316 MYR MYER HOLDINGS LTD 28660 28510 150
NAB National Aust Bank 28457 16019 12438 Sep 19 6000 47.5 - - - 49 1.50 37.50 0 10
Dec 19 - 8.25 - - - 8.25 0 0 0 461 Dec 19 4800 12.5 - - - 12.5 0 0 0 4
Mar 20 - 42.00 - - - 42.00 0 0 0 458 NCM NEWCREST MINING 7939 6634 1305 Dec 19 4875 14.5 - - - 14 -0.50 -12.50 0 5
Jun 20 - 2.90 - - - 2.90 0 0 0 160 RIO Rio Tinto 53080 31802 21278 Dec 19 4900 15 - - - 14.5 -0.50 -12.50 0 8
TLS Telstra Corp 36384 24283 12101 Dec 19 5050 19 - - - 18.5 -0.50 -12.50 0 1
Sep 20 - 3.24 - - - 3.24 0 0 0 132 XJO S&P/ASX 200 53853 29776 24077
Dec 20 - 6.35 - - - 6.35 0 0 0 152 Dec 19 5100 20.5 - - - 20 -0.50 -12.50 0 9
Mar 21 - 33.25 - - - 33.25 0 0 0 116 Dec 19 5150 22 - - - 21.5 -0.50 -12.50 0 750
Night Volume: 0 Day Volume: 7 Previous O/P: 2218 Dec 19 5250 26 - - - 25.5 -0.50 -12.50 0 8
Dec 19 5300 28 - - - 28 0 0 0 1
Victorian Wholesale Gas Futures (GX)
Jun 19 - 10.25 - - - 10.25 0 0 0 103
EXCHANGE TRADED OPTIONS TURNOVER Dec 19
Night Volume: 0
5350 30.5 -
Day Volume: 0
- - 30.5
Previous O/P: 28399
0 0 0 4
Sep 19 - 10.45 - - - 10.45 0 0 0 185 Option Type Turnover Contracts Traded
S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Dec 19 - 10.15 - - - 10.15 0 0 0 150 Calls $63,732,144 233,894 Jun 19 - 7036 - - - 6985 -51.00 0 0 109
Night Volume: 0 Day Volume: 0 Previous O/P: 608 Puts $17,198,325 130,000 Night Volume: 0 Day Volume: 0 Previous O/P: 109
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jun 5 Jun 12 Jun 5 Jun 12 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.25 pc 1.25 pc US, dollar .............. 0.6949/0.6951 Norway, krone ........ 5.994/5.9992 $A/$US ............. 0.6968 0.6998 ’Interbank market’
US 10-year Treasury Bond yields................... 2.11 pc 2.13 pc UK, pound ............. 0.5457/0.5461 Pakistan, rupee ....... 104.86/106.35 $A/Euro ............. 0.6175 0.6174 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 75.72 75.29 1 month.... ................. 5/7
Europe, euro .......... 0.6129/0.6133 Papua NG, kina........ 2.2859/2.4052
US 30-year Treasury Bond yields................... 2.61 pc 2.60 pc $A/£ ................. 0.5469 0.5462 2 months .. .............. 11/12
180 day dealers bill rate ........................... 1.37 pc 1.28 pc Brunei, dollar .......... 0.948/0.9488 Philippines, peso ..... 36.124/36.142
$A/Sfranc........... 0.6912 0.6886 3 months .. .............. 17/18
5 year Bond Yield (Apr 2024) ...................... 1.164 pc 1.101 pc US Federal Funds Canada, dollar ........ 0.9231/0.9237 Saudi Arabia, riyl ...... 2.6061/2.607 $A/$NZ ............. 1.05 1.0558 4 months .. .............. 21/23
Rate per annum .................................... 2.3800 pc 2.3700 pc China, yuan Renminbi 4.805/4.8091 Singapore, dollar ..... 0.9478/0.9483 $A/$US range ...... 0.6965/0.6982 5 months .. .............. 26/28
10 year Bond Yield (Apr 2029) ..................... 1.496 pc 1.435 pc
Denmark, kroner ...... 4.5777/4.5797 Solomon Is, dollar .... 5.4178/5.7967 Hedge Rate......... 0.6961 6 months .. .............. 31/32
International US Bank Acceptances 12 months . .............. 51/55
Fiji, dollar .............. 1.4757/1.5114 S Africa, rand.......... 10.2088/10.2165
$US Hedge Rate ................................... 0.6992 0.6961 1 month bank buy .................................. 2.370 pc 2.360 pc
Fr Pacific, franc ....... 73/73.7 Sri Lanka, rupee ...... 122.615/122.789 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5058 0.5014 3 months bank buy ................................ 2.380 pc 2.350 pc Hong Kong, dollar .... 5.4366/5.4384 Sweden, krona ........ 6.5629/6.5676 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.350 pc 2.260 pc India, rupee ........... 48.194/48.22 Switzerland, franc .... 0.6883/0.6888 $NZ ................ 1 0.6584 0.5173 0.5809 0.6524 71.316
Indonesia, rupiah ..... 9905.8/9915.6 Thailand, baht ......... 21.7/21.71 USD ................ 1.5189 1 0.7858 0.8823 0.9909 108.325
1 year............................................... 1.176 pc 1.112 pc German
Japan, yen............. 75.28/75.32 Tonga, pa’anga ....... 1.523/1.635
£Stg................ 1.9330 1.2726 1 1.1229 1.2610 137.85
2 years ............................................. 1.160 pc 1.090 pc 10-year Government Bond yield.................... -0.211 pc -0.235 pc Malaysia, ringgit ...... 2.8915/2.8944 W Samoa, tala ......... 1.775/1.881
Euro ................ 1.7215 1.1334 0.8906 1 1.1230 122.77
3 years ............................................. 1.170 pc 1.100 pc Japan N Zealand, dollar ...... 1.0554/1.0565 Gold - 1 oz, ............ 1921.7/1920.86
Sfranc.............. 1.5329 1.0092 0.7930 0.8904 1 109.320
5 years ............................................. 1.390 pc 1.310 pc JGB 10-year yield ................................... -0.123 pc -0.114 pc Source: Thomson Reuters — Jun 12, 2019 Yen’000............ 14.022 9.231 7.2540 8.1453 9.147 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.318 pc 1.228 pc 2-year yield ......................................... 0.591 pc 0.572 pc REPRESENTATIVE RATES PER $A
Units ................... Jun 5 Jun 6 Jun 7 Jun 11 Jun 12
3/6 ................................................. 1.206 pc 1.135 pc 10-year yield ....................................... 0.885 pc 0.838 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7000 0.6975 0.6970 0.6953 0.6948
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.130 pc 1.075 pc Yen . . . . . . . . . . . . . . . . . 75.65 75.43 75.58 75.52 75.32
£Stg . . . . . . . . . . . . . . . . 0.5505 0.5499 0.5490 0.5483 0.5461 1 .................... 1.50 0.75 2.36 -0.50 -1.00 -0.44
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6214 0.6209 0.6188 0.6143 0.6128 3 .................... 1.45 0.81 2.35 -0.42 -0.80 -0.33
3 months ........................................... 2.4744 pc 2.4495 pc $NZ . . . . . . . . . . . . . . . . . 1.0539 1.0517 1.0529 1.0544 1.0572 6 .................... 1.55 0.89 2.26 -0.43 -0.90 -0.27
6 months ........................................... 2.4243 pc 2.3520 pc KRW . . . . . . . . . . . . . . . . 826.36 822.04 822.60 821.36 822.16 12 .................. 1.65 1.07 2.25 -0.25 -0.80 -0.15
CHRenm . . . . . . . . . . . 4.8373 4.8216 4.8160 4.8093 4.8063
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — June 12, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.95 21.88 21.89 21.83 21.84
3 months ........................................... 17 bps 19 bps mth year $Sing . . . . . . . . . . . . . . . 0.9553 0.9522 0.9520 0.9493 0.9484
Jun 7 Jun 11 % rtn % rtn InRuph . . . . . . . . . . . . . 9993 9957 9950 9914 9904
Australian Treasury Bonds Treasury 0 + yrs ............ 10570.64 10588.13 0.19 6.51
Semi-Govt 0 + yrs .......... 11407.33 11421.79 0.21 5.2 $HK . . . . . . . . . . . . . . . . . 5.4891 5.4688 5.4655 5.4500 5.4340 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.07.22)............................ 1.090 1.033 Credit 0 + yrs ............... 10319.04 10331.54 0.21 4.88 MlyR . . . . . . . . . . . . . . . . 2.9221 2.9117 2.8974 2.8956 2.8931
US Japan
Cwlth 10 year (21.04.29) .......................... 1.496 1.435 Comp Bd 0 + yrs ............ 10076.54 10091.09 0.2 5.7 SF . . . . . . . . . . . . . . . . . . 0.6940 0.6931 0.6914 0.6885 0.6886
Govt 0 + yrs ................. 3322.66 3327.75 0.2 6.09 1 Month......................... 0.6598 1 Month......................... 71.26
SDR . . . . . . . . . . . . . . . . 0.5058 0.5039 0.5040 0.5021 0.5014
NSW 3 year (01.03.22) ............................ 1.295 1.239 Bank Bill 0 + yrs............ 8931.33 8932.74 0.05 0.88 3 Months ....................... 0.6610 3 Months ....................... 70.77
Govt Infl 0 + yrs ............ 7531.18 7539.74 -0.65 6.8 TWI . . . . . . . . . . . . . . . . . 60.4 60.4 60.2 60.0 60.0
NSW 10 year (20.04.29)........................... 2.042 1.973 Master 0 + yrs .............. 3093.71 3097.64 0.14 5.18 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — June 12, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1130 – 5 June, 2019 Indicative mid-rates of selected Australian Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING Series Offered: 2.50% 21 May 2030. Amount offered $900 mln. Amount allotted
$900 mln. Weighted average bid: 1.5519%. Worst bid-Best bid: 1.5625-1.5450 (%). % pa Total on 0.00 NSW 30/06/33 1.955
3.00 NSW 20/04/29 1.986
–0.5
+1.8
6.00
6.00
QLD
QLD
14/06/21
21/07/22
1.155
1.319
–0.7
+0.2
Number of bids allocated in full: 6. Coverage ratio: 2.6711. Coupon Maturity 12/06 Issue $B
2.75% .................... 21 Oct 2019 1.246 14.9B 3.00 NSW 20/05/27 1.754 +0.6 6.25 QLD 21/02/20 1.255 –0.4
TREASURY BOND TENDER 4.50% .................... 15 Apr 2020 1.154 19.7B 3.50 NSW 20/03/34 2.242 –1.5 2.75 SA 24/05/30 2.152 +0.2
BEFORE Results of Tender Number 1129 – 29 May, 2019 1.75% .................... 21 Nov 2020 1.097 22.2B 3.50 NSW 20/11/37 2.350 +0.1
4.75 SA 6/08/19 1.440 +6.7
THE Series Offered: 1.50% 21 June 2031. Amount offered $3000 mln. Amount allotted
$3000 mln. Weighted average bid: 1.6194%. Worst bid-Best bid: 1.6475-1.6000
5.75% .................... 15 May 2021 1.044 29.0B 4.00 NSW 8/04/21 1.203 +0.5
5.00
1.50
SA
SA
20/05/21
22/09/22
1.226
1.354
+0.4
+1.7
BELL (%). Number of bids allocated in full: 34. Coverage ratio: 3.5883.
2.00% ....................
5.75% ....................
21 Dec 2021
15 Jul 2022
1.028
1.027
17.8B
25.0B
4.00 NSW 20/04/23 1.326 –0.3 3.25 TAS 24/01/28 1.957 +0.2
2.25% .................... 21 Nov 2022 1.038 16.5B 4.00 NSW 20/05/26 1.625 +0.3 4.25 TAS 8/03/22 1.416 +1.4
TREASURY BOND BUY BACK TENDER 5.00 NSW 20/08/24 1.437 –0.2 0.00 VIC 30/06/43 2.333 –0.9
Results of Tender Number 57 – 29 May, 2019 5.50% .................... 21 Apr 2023 1.042 25.2B
The Financial Review’s online-only 2.75% .................... 21 Apr 2024 1.088 27.6B 5.50 NSW 1/11/28 1.866 –0.8 0.00 VIC 7/10/35 2.037 –0.7
Series Repurchased: 4.50% 15 April 2020. Total tender size $500 mln. Offers 1.75 VIC 27/07/21 1.222 –0.6
briefing brings you up to date with accepted $50 min. Weighted average offer: 1.1844%. Worst offer-Best offer: 3.25% .................... 21 Apr 2025 1.172 27.9B 6.00 NSW 1/03/22 1.241 +0.5
2.25 VIC 29/10/21 1.268 +2.4
1.1750-1.1950 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.882. 4.25% .................... 21 Apr 2026 1.250 32.4B 6.00 NSW 1/05/20 1.200 +0.3
markets around the globe. Our expert Results of Tender Number 57 – 29 May, 2019 4.75% .................... 21 Apr 2027 1.318 29.7B 6.00 NSW 1/05/23 1.257 –0.2
2.25 VIC 20/11/34 2.321 +0.0
2.75% .................... 21 Nov 2027 1.362 28.0B 2.50 VIC 22/10/29 2.001 +0.4
team delivers Australia’s most Series Repurchased: 1.75% 21 November 2020. Total tender size $500 mln. Offers
2.25% .................... 21 May 2028 1.397 28.2B
6.00 NSW 1/05/30 2.031 –3.7 3.00 VIC 20/10/28 1.917 +2.6
accepted $450 min. Weighted average offer: 1.1501%. Worst offer-Best offer: 2.75 QLD 20/08/27 1.851 +1.0 4.25 VIC 20/12/32 2.169 –0.5
comprehensive pre-market briefing 1.1400-1.1600 (%). Number of offers allocated in full: 4. Total coverage ratio: 4.882. 2.75% .................... 21 Nov 2028 1.421 25.6B
3.00 QLD 22/03/24 1.441 –1.0 4.75 VIC 20/11/30 2.075 +1.0
3.25% .................... 21 Apr 2029 1.426 27.0B
from dawn until the ASX opening bell. TREASURY INDEXED BOND TENDER 2.75% .................... 21 Nov 2029 1.443 22.6B 3.25 QLD 21/07/28 1.935 +0.5 5.00 VIC 20/11/40 2.361 +0.1
Results of Tender Number 182 – 11 June, 2019 2.50% .................... 21 May 2030 1.458 19.6B 3.50 QLD 21/08/30 2.156 +2.1 5.50 VIC 17/11/26 1.665 –0.7
DON’T MISS IT. Every trading morning, Series Offered: 1.25% 21 February 2022. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 1.567 13.9B 4.00 QLD 21/06/19 1.360 –5.3 5.50 VIC 17/11/26 1.665 –0.7
allotted $150 mln. Weighted average bid: -0.1664%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 1.680 7.8B 5.50 VIC 17/12/24 1.477 –0.4
only at www.afr.com -0.0975--0.2000 (%). Number of bids allocated in full: 7. Coverage ratio: 3.4667. 3.75% .................... 21 Apr 2037 1.759 12.0B
4.20 QLD 20/02/47 2.716 –0.7
5.50 VIC 17/12/24 1.477 –0.4
4.25 QLD 21/07/23 1.405 –0.7 6.50 VIC 15/03/33 2.325 +0.6
TREASURY NOTE TENDER 3.25% .................... 21 Jun 2039 1.863 8.7B
2.75% .................... 21 May 2041 1.961 3.6B 4.75 QLD 21/07/25 1.603 +0.3 6.50 VIC 15/03/33 2.325 +0.6
/financial review Results of Tender Number 11/19 – 30 May, 2019
3.00% .................... 21 Mar 2047 2.058 13.0B 5.50 QLD 21/06/21 1.244 +0.5 4.00 VIC 6/11/47 2.591 –0.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 5.75 QLD 22/07/24 1.475 –0.8 2.50 WA 23/07/24 1.504 +1.0
All yields in this table are closing rates.
@financialreview 23 August 2019 500 1.4094 1.42-1.29 Source: Thomson Reuters June 12, 2019. Source: Thomson Reuters June 12, 2019.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 108.04 103.80 106.15 105.79 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.15 165 1744.65 106.00 106.17 - 5.01 17/06/19 -
106.20 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 106.00 - - 106.05 106.99 100 8.00sa 31/12/18 10/07/21 104.04 100.00 103.26 102.93 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 103.257 88 903.849 103.05 103.257 - - 17/06/19 -
109.00 102.00 104.75 104.70 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 104.70 7 75.908 104.00 104.75 100 1.00sa 17/06/19 7/06/21 101.89 96.70 101.89 100.86 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 101.60 224 2268.58 101.33 101.60 - - 17/06/19 -
101.00 96.75 98.50 97.501 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 98.50 12 117.601 98.501 99.90 100 7.75q 1/04/19 24/12/20 104.14 99.004 102.88 102.10 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 102.50 169 1732.39 102.31 102.50 - - 17/06/19 -
101.99 97.00 97.40 97.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 97.001 12 113.496 97.76 99.50 100 7.75q 1/04/19 24/12/21 108.19 103.51 106.60 106.021 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 106.55 22 233.968 106.25 106.52 - - 17/06/19 -
.974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .91 - - .91 .945 - - 20/06/19 -
Floating Rate Notes 104.75 100.34 102.56 101.76 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 102.56 27 272.734 102.10 102.56 - 4.44 24/09/19 -
103.699 100.22 - - AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 101.31 - - - - 100 5.66q 11/06/19 8/06/39 109.60 103.30 106.12 105.73 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 106.12 61 651.353 106.12 106.13 - 6.00 17/09/19 -
104.50 100.10 103.00 102.90 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.90 7 67.306 102.40 102.90 100 4.49q 15/07/19 15/12/20 105.25 100.38 105.25 104.39 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 104.98 76 794.963 104.50 104.98 - - 17/06/19 -
84.00 75.99 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.85 - - 81.35 84.00 100 2.64q 30/08/19 - 105.13 101.90 105.13 104.40 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 ........... 105.05 152 1589.68 104.80 105.05 - - 11/06/19 -
104.93 99.89 101.79 101.20 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 101.79 163 1648.98 101.50 101.79 100 5.85q 14/06/19 23/04/75 97.72 77.75 97.01 96.761 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 96.998 32 311.957 96.60 97.00 - - 15/04/19 -
103.00 100.00 101.50 101.49 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.50 1 5.481 101.30 101.50 100 5.97q 8/07/19 30/06/19 103.00 99.42 101.53 101.15 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.53 79 802.394 101.32 101.50 - 3.64 17/06/19 -
92.00 81.50 92.00 91.95 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 92.00 18 161.994 90.08 92.00 100 3.40q 15/07/19 - 102.95 100.30 102.49 102.10 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 102.40 145 1483.77 102.40 102.50 - 3.83 24/06/19 -
91.00 81.55 90.98 90.10 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 90.25 250 2260.53 90.15 90.60 100 2.89q 15/08/19 - 107.88 104.42 107.88 106.90 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 107.88 107 1145.71 107.55 107.80 - 4.81 8/07/19 -
105.00 100.40 104.00 104.00 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 104.00 1 10.400 102.52 104.00 100 6.38q 5/07/19 5/10/22 104.95 100.00 101.90 101.311 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 101.50 49 499.285 101.331 101.84 - - 20/06/19 -
113.15 105.20 108.25 107.72 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.25 5 58.383 107.85 108.25 100 5.63q 5/07/19 5/10/23 104.999 100.499 104.40 103.90 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 ........... 104.11 181 1885.53 104.075 104.68 - - 17/06/19 -
81.00 75.50 79.00 79.00 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 79.00 8 63.200 79.00 81.99 100 2.39q 30/08/19 - 109.88 102.50 106.50 106.03 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 106.50 22 237.953 106.05 106.50 - 4.73 21/10/19 -
103.60 100.22 100.70 100.70 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 100.70 2 15.105 100.71 101.00 100 4.83q 5/07/19 5/07/19 103.33 99.97 101.47 100.92 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.26 55 556.397 101.26 101.75 - 3.74 17/06/19 -
106.00 100.10 101.90 101.44 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 101.90 2 19.811 101.45 101.85 100 6.44q 22/07/19 21/04/22 104.90 100.50 104.14 103.897 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.897 38 392.627 103.86 103.897 - - 17/06/19 -
102.97 97.53 102.58 102.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 102.58 8 80.674 102.35 102.58 - - 17/06/19 -
Convertible Notes 98.29 60.00 72.00 70.00 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 70.60 16 114.787 71.01 75.00 - - 5/02/19 -
1.02 .98 1.001 1.001 CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.001 199 19.900 1.00 1.001 .96 6.25q 12/06/19 30/11/21 101.80 96.90 101.80 101.45 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 101.80 59 597.462 101.56 101.80 - 3.52 24/06/19 -
103.00 100.00 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.10 - - 101.16 101.50 100 5.53q 28/06/19 22/06/23 104.25 101.00 103.95 103.52 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 103.95 135 1400.17 103.64 103.95 - 4.19 24/06/19 -
104.30 100.52 101.28 100.71 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 100.71 38 380.377 100.71 101.15 100 5.84q 17/06/19 31/12/36 107.15 103.66 107.15 106.55 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 106.99 107 1145.72 106.59 106.99 - 4.81 1/07/19 -
102.40 99.20 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.60 - - 100.65 101.55 100 5.50sa 29/03/19 31/03/20 100.95 95.102 100.95 100.09 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 100.60 1189 11926.2 100.40 100.90 - - 24/06/19 -
88.15 75.00 77.50 76.10 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 77.50 37 284.249 76.00 77.50 100 5.67sa 15/10/19 15/04/2100 103.69 99.40 102.88 102.15 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 102.80 140 1433.00 102.46 102.75 - - 18/06/19 -
104.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 103.00 - - 103.20 104.50 - 5.51 12/06/19 -
Hybrid Securities
107.40 99.95 105.80 105.42 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 105.80 13 137.204 105.42 105.80 - 5.51 24/06/19 - Australian Government Bonds
105.00 100.16 103.45 103.00 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.26 122 1254.25 103.25 103.65 - 3.81 2/09/19 - 120.946 120.003 120.946 120.003 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 120.946 2 28.989 120.321 121.024 100 3.00sa 23/09/19 21/03/47
103.148 99.002 102.64 102.20 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 102.50 101 1039.18 102.51 102.64 - 3.67 24/09/19 - 112.488 112.488 112.488 112.488 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 112.488 - 2.812 112.023 112.523 100 3.25sa 21/10/19 21/04/25
104.15 99.67 103.49 102.90 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 103.35 81 836.293 103.25 103.49 - 3.92 24/09/19 - 126.45 126.45 126.45 126.45 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 126.45 - 5.564 126.04 126.51 100 4.75sa 21/10/19 21/04/27
107.999 102.785 107.50 106.418 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 107.50 239 2548.53 106.90 107.50 - - 20/06/19 - 117.741 117.741 117.741 117.741 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 117.741 - 3.650 117.043 117.843 100 3.25sa 21/10/19 21/04/29
104.70 99.25 104.50 103.45 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 104.397 70 723.875 103.88 104.397 - - 20/06/19 - 137.56 136.65 137.56 136.65 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 137.56 1 15.614 136.84 137.67 100 4.50sa 21/10/19 21/04/33
102.58 98.00 102.58 101.80 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 102.58 63 642.537 102.17 102.58 - - 15/05/19 - 131.221 131.221 131.221 131.221 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 131.221 - 5.643 126.23 131.562 100 3.75sa 21/10/19 21/04/37
103.498 99.00 101.92 101.50 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.50 36 369.974 101.50 101.92 - 3.50 2/12/19 - 116.882 116.882 116.882 116.882 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 116.882 - 2.688 115.90 116.901 100 5.75sa 15/07/19 15/07/22
105.15 100.11 103.00 102.60 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.98 42 431.748 102.50 102.98 - 4.35 17/06/19 - 101.276 101.276 101.276 101.276 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 101.276 - 3.038 100.978 101.278 100 1.75sa 21/11/19 21/11/20
103.00 97.91 102.80 102.51 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 102.80 26 264.217 102.55 102.80 - - 13/06/19 - 112.434 112.434 112.434 112.434 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 112.434 - 2.474 111.728 112.528 100 2.75sa 21/11/19 21/11/28
103.15 99.62 101.70 101.10 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.63 38 381.945 101.31 101.63 - 3.62 26/08/19 - 119.18 119.18 119.18 119.18 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 119.18 - 1.430 118.86 119.18 115 1.25q 21/08/19 21/02/22
105.85 101.00 105.10 104.50 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 105.09 35 362.593 104.71 105.10 - - 22/08/19 - 147.32 147.32 147.32 147.32 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 147.32 - 1.326 146.983 147.32 123 3.00q 20/06/19 20/09/25
100.122 95.60 99.60 99.181 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 99.50 164 1634.43 99.50 99.595 - 3.33 17/06/19 - 153.95 153.95 153.95 153.95 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 153.95 - 1.386 153.10 153.95 120 2.50q 20/06/19 20/09/30
18
Tables
Overseas & Commodities Markets

FTSE WORLD INDICES Don’t miss the Financial Review’s
briefing at www.afr.com
Local Local Local Local Local Local
As at New York Close
June 11, 2019.
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%) BEFORE THE BELL
All-World ............................ 326.34 338.97 344.98 2.51 Dev Asia Pacific ex Japan ......... 440.75 536.84 546.36 3.47 India.................................. 2766.56 1847.31 1880.07 1.42
US (Dow Jones)
AW Asia Pac ex Jpn HK Au NZ ....
AW Bric ..............................
AW Developed ex Europe .........
302.04
827.73
584.55
294.37
768.11
610.69
299.60
781.73
621.51
2.66
2.60
2.15
Developed EMEA...................
Developed Europe .................
Dev Europe ex Eurobloc ex UK ...
356.31
216.57
239.97
339.12
243.10
281.77
345.13
247.41
286.77
3.55
3.55
2.96
Indonesia............................
Ireland ...............................
3435.25
425.10
393.38
433.42
400.35
425.10
3.18
1.50 = –14.17 to 26,048.51 *
Israel ................................. 413.32 172.89 175.96 3.28
AW Eurobloc ex Greece ........... 140.12 140.12 142.60 3.39 Developed Europe ex UK .......... 204.77 261.53 266.17 3.25 Italy .................................. 129.08 101.00 129.08 3.93
AW Europe ex Greece.............. 130.95 130.95 133.27 3.61 Developed Europe-Asia Pacific... 222.52 252.52 257.00 3.28 US (Nasdaq)
=
Japan ................................ 104.11 151.69 154.38 2.46
AW ex Asia .......................... 246.07 241.51 245.79 2.49 Developed Eurozone............... 177.96 217.11 220.96 3.39 Korea ................................ 297.95 1143.90 1164.18 2.46
AW ex Canada ...................... 338.56 307.00 357.72 2.49 Developed ex Eurobloc ............ 343.03 354.87 361.16 2.34 Kuwait ............................... 414.13 412.83 420.15 3.45 –0.60 to 7822.57 *
AW ex Europe....................... 608.55 620.31 631.31 2.23 Developed ex Japan ............... 331.27 352.87 359.13 2.46 Latin America ....................... 1142.39 596.46 607.04 3.34
AW ex Eurobloc..................... 357.01 359.24 365.61 2.41 Developed ex North America...... 222.06 252.10 256.57 3.28 Malaysia ............................. 230.79 622.11 633.14 3.31
US (S&P 500)
AW ex Greece.......................
AW ex Hong Kong ex China .......
AW ex Japan ........................
171.69
1990.99
344.44
171.69
1847.54
357.07
174.74
1880.30
363.40
2.51
2.51
2.51
Developed ex UK ...................
Developed ex US ...................
Developed ..........................
319.63
230.44
313.20
346.75
261.10
333.90
352.90
265.73
339.82
2.34
3.27
2.46
Mexico...............................
Middle East & Africa................
Netherlands .........................
138628.80
1191.53
524.61
6634.81
697.73
590.14
6752.47
710.11
524.61
3.12
3.34
3.15
= –1.01 to 2885.72 *
AW ex North America .............. 557.33 455.36 463.44 3.20 Eastern Europe ..................... 531.82 383.56 390.36 5.15
New Zealand........................ 98.86 122.53 124.70 3.86
AW ex South Africa................. 322.79 337.45 343.44 2.50 Egypt ................................ 5760.26 238.55 242.78 3.11
UK (FTSE 100)
,
Nordic ............................... 235.93 257.91 262.49 3.25
AW ex UK............................ 334.00 351.32 357.55 2.40 EMEA ................................ 370.80 342.78 348.85 3.60
North America ...................... 408.62 410.68 417.96 1.98
AW ex US............................ 262.37 282.40 287.41 3.21 Emerging ............................ 687.54 517.61 526.79 2.97
Advanced Emerging ............... 638.29 424.86 432.39 3.51 Emerging Asia Pacific .............. 515.23 455.53 463.61 2.59
Norway .............................. 867.42 740.27 753.40 4.07 +22.91 to 7398.45 *
Americas ............................ 413.91 410.03 417.30 2.02 Emerging EMEA .................... 672.72 446.88 454.80 4.08 Pakistan ............................. 1060.57 426.91 434.48 6.65
Peru.................................. 161.14 2423.11 2466.08 2.29
Asean ................................ 532.44 557.22 567.10 3.38 Emerging Europe ................... 528.26 389.44 396.35 5.41 Europe (EURO STOXX 50)
Asia Pacific..........................
Asia Pac ex Jpn Au NZ .............
300.20
514.87
306.37
503.41
311.80
512.34
2.78
2.69
Emerging Eurozone ................
Emerging Latin America ...........
1226.20
1142.39
1228.70
596.46
1250.49
607.04
3.12
3.34
Philippines ..........................
Poland ...............................
Portugal .............................
689.36
12693.08
117.61
266.76
170.40
96.97
271.49
173.42
117.61
1.56
2.93
4.26
, +14.65 to 3401.10 *
Asia Pacific ex Japan .............. 495.65 530.46 539.87 2.98 Eurobloc............................. 178.00 217.17 221.02 3.39
Asia Pacific ex Jpn India Pak ...... 452.19 503.90 512.84 3.15 Europe............................... 219.72 243.29 247.60 3.61 Qatar................................. 298.01 297.96 303.24 3.83
Germany (DAX Xetra)
,
Asia Pac ex Jp HK Ind Pak......... 559.50 645.01 656.45 3.18 Europe Asia Pacific................. 241.77 268.06 272.81 3.19 Russia ............................... 320.82 320.82 326.51 5.83
Asia Pacific Ex Jp HK China ....... 2153.18 1923.12 1957.22 3.27 Europe ex Eurobloc ex UK......... 301.49 390.06 396.98 3.28 Secondary Emerging............... 839.70 700.60 713.02 2.60
Asia Pac ex Jp India Pak Au NZ ... 459.45 472.09 480.46 2.87 Europe ex Eurobloc ................ 264.21 267.21 271.94 3.82 Singapore ........................... 324.05 515.48 524.62 4.57 +110.43 to 12,155.81 *
Asia Pacific ex Jpn Pak Au NZ .... 3818.42 3818.42 3886.14 2.69 Europe ex UK ....................... 206.89 258.68 263.27 3.35 South Africa ......................... 3554.32 1106.80 1126.43 2.98
Australia ............................. 544.33 569.24 579.33 4.19 Finland............................... 728.17 660.27 728.17 4.74 Spain ................................ 407.87 366.11 407.87 3.75
Canada (S&P/TSX Comp)
Austria ...............................
Belgium/Lux ........................
Brazil.................................
288.65
428.53
3842.33
321.43
487.39
540.26
288.65
428.53
549.84
3.88
3.13
3.45
France ...............................
FTSE Developed Ex Korea ........
FTSE Developed Ex US EX Korea Index
500.96
315.74
1524.47
550.86
335.65
1321.08
500.96
341.60
1344.50
3.26
2.46
3.31
Sweden..............................
Switzerland .........................
Taiwan ...............................
1701.43
533.41
83.83
1216.62
866.94
334.89
1238.19
882.31
340.83
3.06
3.00
4.09
, +32.50 to 16,248.76 *
Canada .............................. 601.50 625.43 636.53 3.24 FTSE Emerging Inc Korea Index .. 695.32 535.39 696.65 2.91 Thailand ............................. 160.38 132.04 134.38 2.97
Chile ................................. 861.12 883.62 899.29 3.45 FTSE Asia Pacific Ex Japan Ex China Index 2221.95 2012.75 2048.44 3.22 Turkey ............................... 27474.52 62.37 63.48 5.40 Japan (Nikkei 225)
China (HK Listed) ...................
China ................................
3444.19
26280.33
3420.79
3085.78
2710.81
3140.50
3.02
2.33
FTSE Saudi Arabia Index ..........
Germany ............................
351.71
373.26
351.67
415.35
357.91
373.26
3.58
3.22
UAE ..................................
UK....................................
321.44
449.56
321.43
385.67
327.13
392.51
5.31
4.34
. –74.56 to 21,129.72
Colombia ............................ 4923.89 3179.77 3236.15 3.54 Greater China ....................... 378.49 382.81 389.59 2.84 USA .................................. 1215.58 1215.58 1237.13 1.92
Czech Republic..................... 1224.70 311.06 316.57 6.50 Greece............................... 38.48 17.82 38.48 3.12 World ................................ 538.08 602.16 612.83 2.50
New Zealand (NZX 50)
Denmark.............................
Developed Asia Pacific ............
2212.44
246.80
2464.39
267.90
2508.09
272.65
2.16
2.87
Hong Kong ..........................
Hungary .............................
1079.16
3988.44
1072.60
306.11
1091.62
311.53
2.91
2.07
World ex Greece .................... 175.02 175.02 178.13
© FTSE International Limited 2001. All Rights Reserved
2.50
, +65.99 to 10,205.14
MSCI GLOBAL INDICES AUSTRALIAN COMMODITIES Hong Kong (Hang Seng)
Jun 11
2019
Jun 10
2019
%chng
for yr
%chng for
yr in $A
METALS Jun 11 Jun 12 . –516.99 to 27,272.35
Gold Spot closing - $US (IRES) ... 1325.46 1335.23
MAJOR COUNTRIES - IN LOCAL CURRENCY
Iron Ore Spot 62% grade $US/t .. 101.51 106.61
Korea (KOSPI)
USA.............................................................
United Kingdom...............................................
Canada.........................................................
2752.2
2130.6
2077.0
2752.1
2123.8
2072.9
15.5
9.5
13.4
16.9
10.6
18.1
Kuala Lumpur Spot Tin $US/t ....
Sell & Parker
19,150 19,150
= –3.06 to 2108.75
Japan........................................................... 937.9 932.7 5.0 7.4 Aust. Copper Scrap Base......... 8298 8482
France.......................................................... 1948.3 1939.2 13.7 13.9
Aluminium Scrap Base ........... 2467 2520 China (Shanghai A)
Germany .......................................................
Switzerland ....................................................
Australia........................................................
928.2
1323.6
1317.0
919.3
1312.8
1295.9
10.0
17.9
15.4
10.2
18.6
15.4
Aust Lead Scrap Base ............
Aust Nickel Scrap Base...........
2707
16,631
2800
16986
. –17.12 to 3047.27
New Zealand .................................................. 154.0 151.3 16.0 15.3 Perth Mint
Singapore...................................................... 1674.0 1658.5 5.0 6.2 Taiwan (TAIEX)
Hong Kong.....................................................
INTERNATIONAL - IN US DOLLARS
17416.8 17282.6 11.8 13.0
Gold $/oz.........................
Silver $/oz........................
Platinum $/tr oz ..................
1914.90
21.35
1176.34
1921.40
21.49
1194.24
= +7.90 to 10,615.66
World ........................................................... 2140.5 2135.5 13.6 15.0
EAFE ........................................................... 1893.4 1880.6 10.1 11.4 Palladium $/tr oz ................. 1999.78 2029.65
Indonesia (Jakarta Comp)
Europe ex UK..................................................
World ex Australia.............................................
Kokusai Index .................................................
1958.2
2180.2
2178.2
1944.5
2175.7
2173.6
12.0
13.6
14.3
13.4
15.0
15.7
LONDON METAL EXCHANGE
Copper A sett tonne $US .........
Jun 10
5788.0
Jun 11
5905.0
. –33.99 to 6272.00 +
Pacific .......................................................... 2648.0 2628.5 8.2 9.5 Tin H.G. sett tonne $US .......... 19,280 19,360
Singapore (Straits Times)
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage change is since year-end
2018. Copyright 1991: MSCI Perspective, Geneva
Lead sett tonne $US .............
Zinc S.H.G. sett tonne $US.......
Aluminium H.G. sett tonne $US ..
1888.0
2620.5
1720.5
1949.0
2670.0
1754.5
. –10.22 to 3199.36 +
ACS RATES OF EXCHANGE Nickel sett tonne $US ............ 11,600 11,825
Malaysia (FTSE Bursa KLCI)
Country
Brazil ..........................................
Canada ........................................
Currency
Real
Dollar
Jun 5
2.7092
0.9368
Jun 6
2.6967
0.9356
Jun 7
2.7037
0.9345
Jun 10
2.7056
0.9308
Jun 11
2.7056
0.9308
COAL $US per tonne
globalCOAL RB Index™ ...........
Jun 10
66.75
Jun 11
66.93
. –3.90 to 1647.30 +
China, PR of ................................... Yuan 4.8115 4.8289 4.8122 4.8139 4.8139 globalCOAL DES ARA Index™..... 51.00 50.88
Denmark ...................................... Kroner 4.6265 4.6366 4.6317 4.617 4.617 India (Sensex)
European Union ...............................
Fiji .............................................
Euro
Dollar
0.6196
1.4933
0.6209
1.4972
0.6202
1.4895
0.6183
1.4907
0.6183
1.4907
Spot price for forward 3 mth delivery
OIL $US per bbl

Source: globalCOAL
Jun 10 Jun 11
. –301.23 to 39,649.23 +
Hong Kong..................................... Dollar 5.4649 5.4832 5.4622 5.4665 5.4665
India ........................................... Rupee 48.27 48.43 48.27 48.3 48.3 WTI Cushing Spot................. 53.28 53.25
Nymex Crude Future .............. 53.80 52.33 Thailand (FTSE SET)
Indonesia......................................
Israel ..........................................
Japan ..........................................
Rupiah
Shekel
Yen
9949
2.5186
75.22
9979
2.5294
75.59
9942
2.5118
75.38
9949
2.508
75.58
9949
2.508
75.58
Dated Brent Spot .................
Tapis ..............................
64.13
67.33
62.23
65.43
= –1.85 to 1668.56 +
Korea, Republic of ............................ Won 823 824.28 819.7 820.6 820.6
Malaysia....................................... Ringgit 2.9135 2.9189 2.908 2.9027 2.9027 AUSTRALIAN POWER INDICES Jun 11 World (MSCI)
New Zealand ..................................
Norway.........................................
Pakistan .......................................
Dollar
Kroner
Rupee
1.0573
6.0607
103.19
1.0547
6.0759
103.5
1.0505
6.0833
103.11
1.0521
6.0624
103.19
1.0521
6.0624
103.19
Index
2019 ....................... 67.76
EPI
68.89
NPI
= +4.2 to 2139.7 *
Papua New Guinea ............................ Kina 2.3201 2.3271 2.3185 2.3201 2.3201 2020 ....................... 84.74 87.14
Philippines .................................... Peso 36.06 36.18 36.04 36.01 36.01 CRB Index
,
2021 ....................... 70.14 71.52
Singapore ..................................... Dollar 0.9533 0.9545 0.9514 0.9512 0.9512 2022 ....................... 69.62 72.47
Solomon Islands .............................. Dollar 5.6499 5.6669 5.6413 5.6454 5.6454
Indices represent the national price of Australian electricity futures listed
+0.85 to 183.17 *
South Africa ................................... Rand 10.0638 10.2205 10.3384 10.4654 10.4654 across National Electricity Market regions. Source: ASX Energy
Sri Lanka ...................................... Rupee 123.02 123.34 122.87 122.97 122.97
LME Index
Sweden........................................
Switzerland....................................
Taiwan .........................................
Krona
Franc
Dollar
6.5811
0.6916
21.87
6.5931
0.6931
21.9
6.575
0.6922
21.81
6.5689
0.691
21.86
6.5689
0.691
21.86
LONDON METAL EXCHANGE , +9.1 to 2772.5 *
Thailand ....................................... Baht 21.9 21.91 21.83 21.81 21.81 Volume in tonnes - June 11, 2019
United Kingdom ............................... Pound 0.5502 0.5501 0.549 0.5489 0.5489 Aluminium HG . . 1,096,300 Nickel ............. 163,878 * Indices for June 11, 2019
USA ............................................ Dollar 0.6972 0.6993 0.6967 0.6972 0.6972 Copper ..... ....... 211,225 Tin ................... 3,505
+ Latest available Source: Thomson Reuters
Source: Australian Customs Ser vice Lead ....... ........ 67,475 Zinc ............... 101,300

Market Tables

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Market Tables

Transféré par

Droits d'auteur :

Formats disponibles

Tables 1

Thursday 13 June 2019

Australian Sharemarket Trading data for Wednesday, June 12, 2019

Top 300 Companies BEFORE THE BELL ... only at www.afr.com

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Macq Grp Last Sale Price $121.00

DERIVATIVES - SHARE OPTIONS cont’d

ROLLING YEAR RECORDS

SHORT SALES cont’d

TOP 200 − THE DAY’S BEST AND WORST

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

Overseas & Commodities Markets

OIL $US per bbl

Vous aimerez peut-être aussi