Market Tables

Tables 1
Thursday 6 June 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Wednesday, June 5, 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
4.09 3.12 4.04 3.99 ABP Abacus Prop Grp .......... 3.99 -1 16368 3.99 4.00 18.25 2.40 3.29 4.57 43.86 9.1 44.03 26.96 30.17 29.71 JHG Janus Henderson ........... 29.77 +92 3783 29.77 29.78 200.43 1.85 1.87 6.73 371.21 8.0
1.71 1.05 1.437 1.385 AX1 Accent Grp .................. 1.395 - 14974 1.39 1.40 8.25 f 1.15 .10 5.91 9.47 14.7 28.52 20.30 27.75 27.26 JBH JB Hi-Fi ...................... 27.51 +30 7477 27.50 27.55 137.00 f 1.53 .09 4.98 210.29 13.1
7.07 3.43 4.09 3.91 ABC Adelaide Brighton........... 3.92 -8 24146 3.92 3.93 20.00 f 1.42 1.45 5.10 28.50 13.8 18.82 3.95 17.32 16.51 JIN Jumbo Interactive........... 16.60 +49 2797 16.60 16.64 26.00 f 1.32 .92 1.57 34.41 48.2
28.70 7.80 24.57 22.95 APT Afterpay Touch .............. 23.90 +158 24272 23.90 23.92 - - 1.09 - -13.65 - .40 .23 .35 .34 JMS Jupiter Mines................ .34 -1 43698 .34 .345 - - .21 - 7.27 4.7
23.30 17.44 20.62 20.22 AGL AGL Energy.................. 20.27 -14 15808 20.27 20.29 118.00 p 1.62 7.61 5.82 191.40 10.6 2.33 .825 1.885 1.88 KDR Kidman Res ................ 1.88 - 18586 1.88 1.885 - - - - -2.73 -
3.15 2.17 2.46 2.41 AIZ Air New Zealand ............ 2.41 - 723 2.39 2.46 20.73 1.25 1.61 8.60 25.83 9.3 2.00 1.27 1.405 1.38 LSF L1 Long Short Fund ....... 1.40 +2 9717 1.39 1.40 - - 1.76 - -22.20 -
5.71 4.56 4.69 4.61 LEP ALE Prop Grp................ 4.63 +3 505 4.63 4.69 20.90 1.24 3.09 4.51 26.02 17.8 21.73 11.03 13.83 13.42 LLC Lendlease Grp .............. 13.48 -25 27705 13.47 13.48 47.00 1.41 8.28 3.49 66.40 20.3
9.40 6.40 6.75 6.59 ALQ ALS........................... 6.60 -6 22049 6.60 6.62 22.50 p 1.40 .12 3.41 31.57 20.9 6.35 4.81 6.28 6.11 LIC Lifestyle Commun .......... 6.15 +1 357 6.14 6.20 5.00 f 11.25 2.14 .81 56.23 10.9
35.59 19.68 30.65 29.73 ALU Altium ........................ 29.83 +62 4187 29.83 29.87 30.00 1.66 1.28 1.01 49.83 59.9 8.33 5.53 5.78 5.58 LNK Link Admin Hldg ............ 5.58 +2 160955 5.58 5.59 21.50 f 2.35 -.55 3.85 50.44 11.1
3.20 2.12 2.45 2.395 AWC Alumina ...................... 2.40 - 76826 2.40 2.41 31.30 f 1.00 .94 13.04 31.31 7.7 12.53 5.62 11.275 10.91 LOV Lovisa Hldgs ................ 11.13 +28 2654 11.12 11.13 32.00 f 1.09 .51 2.88 34.75 32.0
1.32 .82 1.27 1.25 AMA AMA Grp..................... 1.25 - 1565 1.25 1.255 2.50 f 1.32 -.08 2.00 3.30 37.9 3.16 1.48 2.82 2.66 LYC Lynas......................... 2.73 +11 122287 2.72 2.73 - - .53 - 1.22 223.8
- - 16.20 15.99 AMCDC Amcor........................ 16.13 - 48407 16.10 16.15 - - - - - - 136.84 103.30 117.74 115.60 MQG Macq Grp ................... 116.86 +251 14620 116.85 117.04 575.00 p 1.54 46.21 4.92 883.30 13.2
3.70 2.07 2.15 2.11 AMP AMP.......................... 2.12 - 68603 2.12 2.13 14.00 p .07 1.19 6.60 1.00 212.0 45.74 21.80 43.90 42.68 MFG Magellan Fin Grp............ 43.10 +108 4686 43.08 43.11 163.80 p 1.16 3.02 3.80 189.20 22.8
29.64 21.07 24.87 24.56 ANN Ansell ........................ 24.65 +16 5619 24.65 24.68 63.18 1.86 3.50 2.56 117.22 21.0 1.82 1.555 1.74 1.70 MGG Magellan Glob Tr ............ 1.725 +3.5 8889 1.72 1.73 - - 1.57 - 9.04 19.1
30.39 22.98 28.22 27.90 ANZ ANZ Banking Grp ........... 28.01 +25 48760 28.01 28.03 160.00 f 1.37 18.94 5.71 219.10 12.8 1.425 .51 ▼ .537 .51 MYX Mayne Pharma .............. .515 -.5 70287 .515 .52 - - .08 - 2.94 17.5
10.48 5.66 10.21 9.79 APE AP Eagers ................... 10.02 +16 292 9.87 10.03 36.50 f 1.42 1.79 3.64 52.00 19.3 18.65 11.77 13.30 12.96 MMS McMillan Shakespr ......... 13.23 +35 3937 13.22 13.23 74.00 f .82 1.97 5.59 60.40 21.9
10.50 8.18 10.39 10.185 APA APA Grp...................... 10.30 +5 14677 10.28 10.30 45.50 p .56 -.25 4.42 25.50 40.4 2.114 1.986 2.05 2.03 MXT MCP Master Income........ 2.05 +4 8135 2.03 2.05 - - 2.00 - 10.80 19.0
29.70 9.60 26.90 25.35 APX Appen........................ 25.59 +53 7215 25.58 25.59 8.00 p 4.91 .19 .31 39.25 65.2 3.36 2.29 3.30 3.235 MPL Medibank Private ........... 3.29 +8 60833 3.28 3.30 12.90 f 1.15 .52 3.92 14.80 22.2
23.94 14.55 18.54 18.14 ARB ARB .......................... 18.49 +49 1335 18.49 18.50 38.00 f 1.82 3.75 2.06 69.09 26.8 6.11 3.03 5.86 5.60 MP1 Megaport .................... 5.80 +25 2380 5.79 5.80 - - .47 - -24.00 -
1.675 1.09 1.195 1.165 ALG Ardent Leisure............... 1.17 - 3092 1.165 1.17 - - .73 - -4.58 - 4.23 2.97 3.69 3.64 MCY Mercury NZ.................. 3.69 +6 7 3.00 3.85 14.27 .99 2.19 3.87 14.11 26.2
2.94 2.12 2.80 2.74 ARF Arena REIT................... 2.75 -2 1614 2.74 2.75 13.50 1.69 2.03 4.91 22.76 12.1 4.20 2.79 4.07 3.91 MEZ Meridian Energy............. 4.07 +11 3809 3.87 4.18 12.64 .70 1.64 3.11 8.85 46.0
8.34 7.47 7.95 7.91 ARG Argo Invest .................. 7.94 +6 1772 7.92 7.94 32.00 f 1.17 8.14 4.03 37.50 21.2 2.47 1.015 1.495 1.47 MSB Mesoblast ................... 1.48 +3 5309 1.48 1.49 - - -.14 - -24.99 -
33.06 20.66 29.27 28.75 ALL Aristocrat Leisure ........... 28.97 +52 22741 28.94 28.99 49.00 f 2.02 -3.13 1.69 99.10 29.2 3.165 2.25 3.095 3.07 MTS Metcash ..................... 3.07 +1 45056 3.06 3.07 13.50 f - .46 4.40 -14.70 -
77.57 57.37 76.56 75.64 ASX ASX........................... 76.31 +111 4094 76.26 76.31 223.50 f 1.06 7.41 2.93 238.00 32.1 3.05 2.45 2.89 2.86 MFF MFF Capital Inv ............. 2.86 +2 1838 2.86 2.88 3.00 f 6.55 2.66 1.05 19.64 14.6
7.47 5.94 7.09 6.97 ALX Atlas Arteria ................. 7.01 +1 20041 7.00 7.01 27.00 .33 -.40 3.85 8.84 79.3 4.83 4.24 4.64 4.60 MLT Milton ........................ 4.61 +1 1144 4.61 4.63 19.20 f 1.06 4.17 4.16 20.31 22.7
15.104 11.00 11.365 11.115 AUB AUB Grp ..................... 11.23 +8 800 11.22 11.27 45.50 f 1.45 1.99 4.05 65.76 17.1 19.40 12.39 14.79 14.50 MIN Mineral Resources.......... 14.55 +22 11260 14.53 14.55 53.00 f 1.23 6.18 3.64 65.20 22.3
8.40 ▲ 6.08 8.40 8.30 AIA Auckland Intl Airport........ 8.33 - 973 8.32 8.34 20.56 2.37 4.53 2.47 48.80 17.1 3.18 2.09 3.135 3.05 MGR Mirvac Grp................... 3.05 -6 337883 3.05 3.06 11.30 3.04 2.44 3.70 34.40 8.9
5.23 3.90 5.13 5.08 AZJ Aurizon Hldgs ............... 5.09 +4 89324 5.08 5.09 24.50 p 1.01 2.30 4.81 24.86 20.5 6.10 3.83 3.93 3.88 MOE Moelis Aust .................. 3.90 +5 131 3.90 4.00 -f - 1.43 - 20.00 19.5
2.321 1.042 1.425 1.375 ASL Ausdrill....................... 1.40 +4 47260 1.395 1.40 5.00 f 9.64 1.04 3.57 48.21 2.9 19.95 12.51 18.60 18.34 MND Monadelphous Grp......... 18.54 +24 2946 18.54 18.56 57.00 f 1.21 4.14 3.07 68.71 27.0
1.877 1.505 1.815 1.785 AST AusNet Services ............ 1.795 - 52976 1.79 1.795 9.72 p .72 .75 5.42 7.01 25.6 1.305 .41 1.142 1.10 MGX Mount Gibson Iron .......... 1.10 +.5 26202 1.09 1.10 3.00 f 1.94 .46 2.73 5.83 18.9
1.445 .88 1.08 1.03 AAC Aust Agricult Co............. 1.03 +1 3451 1.03 1.035 - - 1.42 - -24.90 - 5.02 2.65 4.39 4.20 NAN Nanosonics................. 4.32 +14 4967 4.31 4.32 - - .30 - 3.55 121.7
6.39 5.82 6.13 6.06 AFI Aust Foundation ............ 6.07 +1 3677 6.07 6.09 24.00 f 1.34 5.30 3.95 32.12 18.9 29.00 22.52 26.77 26.50 NAB National Aust Bank ......... 26.64 +21 81887 26.63 26.65 182.00 f 1.13 16.46 6.83 205.14 13.0
1.945 1.255 1.32 1.29 API Aust Pharmaceutical ....... 1.29 - 12658 1.29 1.295 7.75 f 1.24 .47 6.01 9.60 13.4 1.907 1.553 1.735 1.712 NSR Natl Storage REIT........... 1.715 +.5 18227 1.71 1.715 9.40 .20 1.52 5.48 1.91 89.8
9.09 7.78 9.01 8.95 AUI Aust United Invest .......... 8.95 -5 182 8.82 8.95 36.00 f 1.11 7.98 4.02 39.80 22.5 6.24 2.71 3.79 3.69 NGI Navigator Global ............ 3.71 +4 914 3.71 3.72 23.54 .98 .54 6.35 23.09 16.1
2.975 1.55 2.94 2.88 ASB Austal ........................ 2.90 +6 4205 2.89 2.92 6.00 1.77 1.62 2.07 10.60 27.4 5.83 3.87 5.80 5.79 NVT Navitas....................... 5.80 +1 2751 5.79 5.80 17.40 p - -1.08 3.00 -16.50 -
2.95 1.39 2.84 2.785 AHG Automotive Hldgs........... 2.82 +2 8757 2.80 2.82 16.30 f - .61 5.78 -70.47 - 3.90 .975 3.46 3.15 NEA Nearmap..................... 3.20 +6 34203 3.19 3.20 - - .14 - -1.64 -
2.34 1.905 2.31 2.27 AVN Aventus Grp ................. 2.28 - 1961 2.27 2.28 16.46 1.49 2.15 7.22 24.60 9.3 10.11 6.35 9.39 9.08 NWL Netwealth Grp............... 9.20 +1 1500 9.20 9.21 -f - .25 - 9.61 95.7
2.59 1.50 2.16 2.11 AOG Aveo Grp..................... 2.15 +2 24729 2.13 2.15 9.00 3.28 3.83 4.19 29.50 7.3 4.50 2.41 2.67 2.57 NHC New Hope Corp............. 2.57 - 28535 2.57 2.59 16.00 f 1.16 2.24 6.23 18.50 13.9
.54 .052 .38 .367 AVH Avita Medical ................ .37 -.5 39545 .37 .375 - - .02 - -2.44 - 28.76 18.575 28.41 27.585 NCM Newcrest Min ............... 27.95 -36 32511 27.94 27.97 25.52 f 2.47 13.60 .91 62.95 44.4
11.71 8.70 9.38 9.30 BOQ Bank of Qld ................. 9.35 +9 16523 9.34 9.36 72.00 f 1.11 7.46 7.70 79.90 11.7 22.06 15.98 17.02 16.61 NWS News Corp .................. 17.01 +18 1485 16.97 17.01 19.73 - - 1.16 -300.09 -
7.85 5.32 6.01 5.92 BAP Bapcor ....................... 5.94 +1 10771 5.93 5.96 16.00 f 2.16 -.21 2.69 34.51 17.2 8.19 5.61 6.87 6.73 NXT NEXTDC ..................... 6.77 +18 10799 6.74 6.77 - - 2.52 - -1.62 -
2.27 1.275 1.85 1.79 BPT Beach Energy ............... 1.81 +5 96956 1.81 1.815 2.00 f 8.47 .93 1.10 16.95 10.7 6.88 4.64 6.69 6.58 NHF NIB Hldgs.................... 6.69 +12 4803 6.67 6.69 21.00 f 1.42 .58 3.14 29.90 22.4
8.15 4.41 4.93 4.80 BGA Bega Cheese ................ 4.86 +4 6232 4.85 4.86 11.00 f .63 1.44 2.26 6.90 70.4 7.39 4.80 7.345 6.98 NCK Nick Scali .................... 7.16 +21 1723 7.15 7.16 49.00 f 1.08 1.07 6.84 52.90 13.5
18.16 6.71 8.09 7.73 BAL Bellamys Aust ............... 7.75 -10 14620 7.74 7.75 -f - 1.59 - 24.90 31.1 2.60 1.305 1.987 1.96 NEC Nine Entertainment ......... 1.965 +2.5 42029 1.96 1.965 10.00 f 2.15 .07 5.09 21.53 9.1
11.87 9.37 11.27 11.18 BEN Bendigo & Adelaide Bk..... 11.22 +7 9929 11.20 11.22 70.00 f 1.24 7.99 6.24 87.12 12.9 10.28 6.23 9.97 9.67 NST Northern Star................ 9.72 -27 27422 9.72 9.73 11.00 f 2.91 1.61 1.13 32.00 30.4
40.13 30.31 37.85 37.44 BHP BHP Grp ..................... 37.54 +23 48735 37.53 37.54 166.62 f .88 15.29 4.44 146.14 25.7 3.085 1.32 2.61 2.35 NWH NRW Hldgs .................. 2.46 -5 60687 2.45 2.46 4.00 f 3.72 .64 1.63 14.90 16.5
3.27 1.17 1.93 1.85 BIN Bingo Ind .................... 1.91 +10 22862 1.91 1.915 -f - 1.00 - 7.54 25.3 9.249 3.605 ▼ 3.74 3.605 NUF Nufarm....................... 3.67 -6 42259 3.67 3.68 11.00 - 1.43 3.00 -12.87 -
1.64 1.45 1.53 1.522 BKI BKI Invest.................... 1.525 +.5 2138 1.525 1.53 7.32 f 1.37 1.53 4.80 10.05 15.2 1.14 .95 - - OCA Oceania Healthcare....... 1.03 - - .95 1.03 - - .81 - 5.59 18.4
166.76 80.45 91.20 89.66 BKL Blackmores.................. 89.81 -32 286 89.81 89.89 305.00 f 1.33 7.49 3.40 406.90 22.1 9.265 6.70 7.04 6.87 OSH Oil Search.................... 6.88 +2 55055 6.88 6.89 14.88 2.13 3.36 2.16 31.72 21.7
19.00 10.305 11.12 10.64 BSL BlueScope Steel ............ 10.68 +9 53925 10.68 10.69 14.00 22.75 8.73 1.31 318.48 3.4 1.70 .725 .81 .77 OMH OM Hldgs.................... .77 -1.5 2185 .77 .78 5.00 4.41 .61 6.49 22.05 3.5
7.42 4.40 5.33 5.22 BLD Boral ......................... 5.23 +3 43973 5.22 5.24 27.00 p 1.59 2.18 5.16 43.02 12.2 5.48 3.35 4.23 4.145 OML oOh! Media .................. 4.16 - 7501 4.15 4.17 11.00 f 1.45 -.73 2.64 16.00 26.0
12.76 8.58 12.56 12.43 BXB Brambles .................... 12.54 +23 58470 12.53 12.55 29.00 p 1.93 1.65 2.31 56.02 22.4 20.86 16.02 20.74 20.32 ORI Orica ......................... 20.44 +4 8938 20.44 20.45 53.50 1.06 2.97 2.62 56.70 36.0
6.27 2.95 4.945 4.80 BVS Bravura Solution ............ 4.87 +22 30015 4.85 4.87 - - .02 - 13.96 34.9 10.27 6.03 7.25 7.05 ORG Origin Energy................ 7.08 -3 57031 7.07 7.08 10.00 f 6.95 4.22 1.41 69.50 10.2
19.55 10.13 16.65 16.35 BRG Breville Grp .................. 16.36 - 2544 16.36 16.44 35.00 p 1.45 1.50 2.14 50.60 32.3 5.78 2.91 3.17 3.08 ORE Orocobre .................... 3.15 +11 14338 3.14 3.16 - - 2.86 - 9.18 34.3
19.33 14.75 16.61 16.32 BKW Brickworks .................. 16.33 +5 2285 16.32 16.34 55.00 f 2.36 13.04 3.37 129.62 12.6 3.72 2.86 3.18 3.12 ORA Orora ......................... 3.14 +1 20504 3.13 3.14 13.00 p 1.42 .88 4.14 18.40 17.1
3.40 3.10 - - BGP Briscoe Grp.................. 3.40 - - 2.60 3.40 - - 1.16 - 27.30 12.5 11.04 8.08 9.37 9.22 OZL OZ Min ....................... 9.27 +7 17489 9.26 9.27 23.00 f 3.11 9.03 2.48 71.50 13.0
3.825 3.17 3.66 3.59 BWP BWP Tr ....................... 3.59 -4 6428 3.59 3.60 17.96 1.37 2.89 5.00 24.69 14.5 5.68 2.20 2.33 2.25 PGH Pact Grp Hldgs............. 2.25 +3 11374 2.25 2.27 23.00 p - -.54 10.22 -86.40 -
33.65 24.50 26.30 26.00 CTX Caltex Aust ................. 26.11 -4 5164 26.09 26.11 118.00 f 1.82 10.82 4.52 214.90 12.1 10.36 6.86 7.02 6.89 PDL Pendal Grp .................. 6.94 +7 10854 6.93 6.94 50.00 p 1.03 1.14 7.20 51.50 13.5
35.02 29.70 30.70 30.70 CIN Carlton Invest ............... 30.70 +8 1 30.62 30.88 125.00 f 1.28 30.38 4.07 159.90 19.2 46.105 29.70 39.67 39.20 PPT Perpetual .................... 39.33 +63 1001 39.32 39.33 265.00 f 1.08 6.43 6.74 287.30 13.7
.695 .13 .547 .53 CVN Carnarvon Pet............... .54 +2 30955 .535 .54 - - - - -.07 - 1.125 .57 .705 .68 PLS Pilbara Min .................. .68 - 44891 .68 .685 - - - - -1.23 -
16.45 10.56 13.40 13.10 CAR Carsales.com ............... 13.17 +19 7848 13.17 13.18 44.20 f 1.27 -1.41 3.36 56.00 23.5 8.60 4.02 5.28 5.11 PNI Pinnacle Invest.............. 5.15 +9 2796 5.15 5.16 13.10 f 1.16 .91 2.54 15.20 33.9
1.725 ▲ 1.255 1.725 1.585 CNI Centuria Capital............. 1.695 +7.5 5807 1.665 1.705 8.35 p 1.82 .88 4.93 15.17 11.2 6.38 4.38 ▼ 4.53 4.38 PTM Platinum Asset .............. 4.41 -1 18152 4.41 4.42 29.00 f .96 .74 6.58 27.74 15.9
3.18 2.544 3.15 3.095 CIP Centuria Ind REIT ........... 3.13 +3 796 3.13 3.14 18.65 2.06 2.66 5.96 38.39 8.2 1.31 .455 1.305 1.26 PNV Polynovo..................... 1.27 -1.5 20231 1.27 1.275 - - .04 - -.70 -
2.77 ▲ 2.29 2.77 2.69 CMA Centuria Metropol .......... 2.69 -2 26319 2.69 2.70 17.76 1.36 2.47 6.60 24.18 11.1 20.16 13.61 16.47 16.06 PMV Premier Invest............... 16.41 +46 3306 16.40 16.43 66.00 f .90 3.48 4.02 59.33 27.7
12.94 7.17 8.17 8.01 CGF Challenger................... 8.10 +6 19789 8.08 8.10 35.50 f .62 4.61 4.38 21.90 37.0 23.74 7.01 22.11 21.14 PME Pro Medicus................. 21.31 +11 2165 21.22 21.32 7.00 f 2.32 .22 .33 16.25 131.1
3.25 1.00 3.05 2.95 CIA Champion Iron .............. 3.02 +8 4182 3.00 3.02 - - - - -.87 - 3.25 2.26 2.48 2.47 PSI PSC Insurance .............. 2.48 - 102 2.46 2.48 7.60 f .78 .14 3.06 5.90 42.0
3.84 2.605 3.69 3.61 CQE Charter Hall Edu Tr.......... 3.66 +3 3402 3.64 3.66 15.77 2.23 2.87 4.31 35.13 10.4 4.16 2.64 3.57 3.34 PPH Pushpay Hldgs.............. 3.46 +1 874 3.34 3.46 - - .07 - 9.67 35.8
10.86 6.31 10.77 10.38 CHC Charter Hall Grp............. 10.43 -12 15270 10.41 10.43 32.70 p 1.73 3.82 3.14 56.50 18.5 6.92 5.18 5.47 5.41 QAN Qantas Airways ............ 5.43 +4 34547 5.42 5.43 22.00 f 2.36 1.82 4.05 52.00 10.4
4.79 4.03 4.515 4.44 CQR Charter Hall Retail .......... 4.44 -6 9355 4.43 4.44 28.48 1.06 4.22 6.41 30.05 14.8 13.16 9.28 11.44 11.26 QBE QBE Insurance Grp ......... 11.39 +11 45432 11.38 11.39 50.00 p .82 5.98 4.39 41.02 27.8
6.07 3.74 5.46 5.37 CNU Chorus ....................... 5.42 -3 4456 5.42 5.43 21.13 .68 1.70 3.90 14.46 37.5 2.92 2.27 2.84 2.78 QUB Qube Hldgs.................. 2.79 -2 26426 2.79 2.80 5.60 f 2.41 1.18 2.01 13.50 20.7
4.99 3.941 - - CLW Charter Hall Long W ........ 4.93 - - 5.02 4.81 - - 4.01 - 26.75 18.4 .985 .38 .932 .89 RMS Ramelius Res .............. .89 -3 18236 .89 .90 - - .47 - 4.17 21.3
51.67 39.575 44.18 43.75 CIM Cimic Grp.................... 44.05 +15 5465 44.04 44.05 156.00 f 1.54 3.83 3.54 240.70 18.3 70.81 51.89 69.99 69.45 RHC Ramsay Health Care........ 69.58 +41 1917 69.53 69.58 146.50 f 1.36 -7.78 2.11 198.60 35.0
2.34 1.535 2.25 2.23 CWY Cleanaway Waste........... 2.24 +1 30052 2.23 2.24 3.05 f 1.93 .10 1.36 5.90 38.0 94.37 69.23 90.44 89.21 REA REA Grp ..................... 89.77 +146 1579 89.77 89.80 117.00 f .80 .75 1.30 93.20 96.3
35.16 9.43 30.99 29.465 CUV Clinuvel Pharmac ........... 29.92 +91 1521 29.79 30.06 2.00 16.60 .90 .07 33.20 90.1 1.12 .99 1.10 1.09 RDC Redcape Hotel Grp ......... 1.09 - 1263 1.09 1.10 - - - - - -
10.50 7.875 9.61 9.42 CCL Coca-Cola Amatil........... 9.61 +1 29560 9.60 9.62 47.00 p .82 .40 4.89 38.50 25.0 12.95 9.40 10.31 10.07 REH Reece ........................ 10.14 -4 672 10.12 10.15 20.25 f 2.03 .26 2.00 41.20 24.6
221.44 155.22 197.88 195.55 COH Cochlear ..................... 196.71 +232 1094 196.60 196.71 315.00 f 1.45 4.93 1.60 457.70 43.0 3.82 2.31 2.90 2.74 REG Regis Healthcare............ 2.74 -14 6051 2.73 2.79 16.77 f 1.00 -1.00 6.12 16.77 16.3
3.47 2.68 3.30 3.21 CDA Codan........................ 3.21 -4 801 3.21 3.25 8.50 f 3.16 .29 2.65 26.90 11.9 5.815 3.65 4.63 4.46 RRL Regis Res.................... 4.48 -20 44490 4.47 4.48 16.00 f 2.07 .61 3.57 33.08 13.5
13.37 11.12 12.75 12.67 COL Coles Grp.................... 12.74 +9 16329 12.72 12.74 - - .76 - 55.32 23.0 6.38 3.40 3.60 3.50 RWC Reliance Worldwide ........ 3.52 +1 47027 3.52 3.53 7.00 f 1.81 .20 1.99 12.70 27.7
8.35 5.16 8.10 7.91 CKF Collins Foods................ 8.02 +7 1939 8.01 8.02 18.00 f 1.97 -.88 2.24 35.45 22.6 16.57 12.65 16.39 16.26 RMD ResMed Inc.................. 16.29 +15 7455 16.29 16.31 14.49 3.05 - .89 44.17 36.9
79.79 65.23 79.50 78.82 CBA C’wlth Bank of Aust......... 79.39 +97 30166 79.38 79.39 431.00 f 1.19 33.84 5.43 513.20 15.5 1.44 .91 1.17 1.117 RSG Resolute Min ................ 1.12 -4 89919 1.12 1.125 2.00 1.98 .93 1.79 3.96 28.3
20.80 16.25 16.89 16.61 CPU Computershare ............. 16.65 -3 14599 16.64 16.65 42.00 p 2.43 -3.68 2.52 102.03 16.3 8.05 6.86 - - RBD Restaurant Brands NZ...... 8.03 - - 8.05 - - - -.19 - 27.57 29.1
7.15 ▲ 4.95 7.15 6.99 CEN Contact Energy ............. 7.15 +17 66 6.90 7.15 31.88 1.45 3.16 4.46 46.21 15.5 107.99 69.41 100.19 99.23 RIO Rio Tinto ..................... 99.51 +95 8713 99.37 99.52 421.73 f 2.66 34.36 4.24 1123.83 8.9
.575 .347 .54 .525 COE Cooper Energy .............. .53 +2.5 19279 .53 .535 - - .26 - -.40 - 2.34 1.945 2.28 2.23 RFF Rural Funds Grp ............ 2.24 - 1716 2.23 2.25 10.43 1.28 1.27 4.66 13.33 16.8
3.45 2.465 3.16 3.05 CRN Coronado Global Res ...... 3.06 - 2840 3.05 3.08 - - - - - - 10.04 5.97 6.29 6.06 SFR Sandfire Res................ 6.09 +2 7601 6.07 6.09 26.00 f 2.74 3.48 4.27 71.25 8.5
33.87 19.20 22.41 21.92 CTD Corporate Travel ............ 22.10 +22 6148 22.10 22.13 39.00 f 2.04 .52 1.76 79.50 27.8 7.49 5.145 6.79 6.63 STO Santos ....................... 6.65 -1 61959 6.65 6.66 13.38 f 3.20 - 2.01 42.79 15.5
9.04 3.56 3.725 3.63 CGC Costa Grp.................... 3.69 +7 47369 3.69 3.70 13.50 f 2.67 .70 3.66 36.04 10.2 3.54 1.72 3.38 3.26 SAR Saracen Min ................. 3.26 -13 41115 3.26 3.27 - - .52 - 8.87 36.8
25.57 14.58 23.48 22.98 CCP Credit Corp Grp ............. 23.44 +54 1746 23.44 23.45 72.00 f 1.98 6.34 3.07 142.50 16.4 2.74 2.32 2.575 2.54 SCP SCA Prop Grp ............... 2.55 -1 19458 2.55 2.56 14.35 1.33 2.27 5.63 19.03 13.4
1.21 .98 1.18 1.16 CMW Cromwell Prop .............. 1.16 -1 28852 1.16 1.165 7.52 1.58 .99 6.48 11.86 9.8 4.535 3.63 3.77 3.71 SCG Scentre Grp ................. 3.72 -6 98509 3.72 3.73 22.16 p 1.94 4.46 5.96 43.10 8.6
14.59 11.23 12.38 12.22 CWN Crown Resorts .............. 12.26 +3 15305 12.26 12.28 60.00 p 1.20 5.16 4.89 72.11 17.0 22.94 16.27 20.81 20.62 SEK Seek.......................... 20.72 +23 7376 20.72 20.73 46.00 f .31 -2.82 2.22 14.40 143.9
232.69 173.00 205.00 201.075 CSL CSL .......................... 201.33 -174 5118 201.30 201.40 248.13 2.31 9.45 1.23 572.14 35.2 7.49 5.00 7.16 6.90 SHV Select Harvests ............. 7.04 -10 1003 6.97 7.04 19.00 f 1.90 3.42 2.70 36.10 19.5
5.20 2.62 4.03 3.845 CSR CSR .......................... 3.87 -9 44868 3.87 3.88 26.00 p .60 2.19 6.72 15.50 25.0 2.59 1.405 2.50 2.46 SSM Service Stream.............. 2.50 +5 17771 2.49 2.50 8.00 f 1.56 .19 3.20 12.52 20.0
6.36 3.10 3.35 3.28 CYB CYBG ........................ 3.30 +8 75723 3.29 3.31 5.56 - 4.80 1.68 -18.19 - 23.875 13.17 17.92 17.43 SVW Seven Grp ................... 17.50 +30 7729 17.50 17.54 42.00 f 2.30 3.70 2.40 96.69 18.1
13.25 9.47 13.25 13.00 DXS DEXUS ...................... 13.06 -10 23172 13.03 13.06 51.30 2.79 10.07 3.93 143.34 9.1 1.11 .472 .495 .475 SWM Seven West Media .......... .475 -1 51255 .475 .48 -f - - - 7.90 6.0
5.70 2.78 5.17 4.85 DDR Dicker Data .................. 5.01 +21 1946 5.01 5.03 20.80 f .97 .33 4.15 20.22 24.8 4.18 2.055 3.14 3.00 SGF SG Fleet Grp................. 3.07 +2 460 3.06 3.13 18.12 f 1.40 -.57 5.90 25.36 12.1
4.45 3.73 4.33 4.30 DUI Diversified United Inv....... 4.30 +2 220 4.30 4.34 15.50 f 1.10 3.87 3.60 17.10 25.1 .88 .455 .835 .81 SLR Silver Lake Res.............. .82 -2 16791 .815 .825 - - .41 - 3.57 23.0
3.59 3.05 3.26 3.24 DJW Djerriwarrh................... 3.24 - 988 3.24 3.27 20.00 f .98 3.20 6.17 19.59 16.5 17.94 8.91 9.63 9.33 SGM Sims Metal Mgmt ........... 9.37 +3 7135 9.37 9.38 53.00 f 1.75 10.15 5.66 93.00 10.1
3.64 2.06 3.24 3.18 DHG Domain Hldgs Aus .......... 3.20 +3 6945 3.20 3.21 -f - -.37 - -26.93 - 3.97 3.21 3.54 3.49 SKC SkyCity Entertain ........... 3.49 -1 2626 3.49 3.51 18.75 1.19 .54 5.37 22.24 15.7
57.80 37.60 ▼ 38.16 37.60 DMP Domino’s Pizza.............. 37.80 +10 3565 37.80 37.81 112.40 p 1.20 -.06 2.97 135.30 27.9 13.35 7.26 8.76 8.62 SIQ Smartgrp .................... 8.75 +15 1641 8.74 8.75 41.50 f 1.13 -.26 4.74 46.70 18.7
8.17 5.955 6.97 6.875 DOW Downer EDI.................. 6.92 +10 47859 6.92 6.93 28.00 p 1.28 -.18 4.05 35.97 19.2 27.00 21.26 25.90 25.63 SHL Sonic Healthcare............ 25.68 +7 8179 25.66 25.69 82.00 p 1.35 -2.22 3.19 110.40 23.3
9.87 6.31 9.74 9.72 DLX DuluxGroup ................. 9.72 - 46712 9.72 9.73 29.00 f 1.26 .56 2.98 36.60 26.6 31.87 19.57 21.90 21.45 SOL Soul Pattinson WH.......... 21.56 -19 4860 21.55 21.56 57.00 f 2.20 13.76 2.64 125.26 17.2
21.50 16.60 21.07 21.06 EBO EBOS Grp ................... 21.07 +7 - 21.08 21.50 57.91 p 1.53 .76 2.75 88.58 23.8 4.28 3.00 3.24 3.21 S32 South32...................... 3.23 -1 129841 3.22 3.23 15.84 f 2.47 2.98 4.90 39.16 8.2
9.42 5.38 5.58 5.38 ELD Elders ........................ 5.45 -5 8001 5.44 5.46 18.00 f 2.76 .93 3.30 49.60 11.0 2.53 2.15 2.40 2.37 SKI Spark Infrastructure ........ 2.38 - 39499 2.38 2.39 16.00 - 1.70 6.72 -5.75 -
2.85 1.21 2.79 2.665 EML EML Payments.............. 2.70 +10 16954 2.68 2.71 - - .28 - 1.12 241.1 4.14 3.35 3.56 3.49 SPK Spark New Zealand......... 3.51 -2 12499 3.50 3.51 19.83 .94 .25 5.65 18.60 18.9
28.10 19.51 27.99 27.63 EQT EQT Hldgs ................... 27.63 -8 63 27.63 27.65 86.00 f 1.22 2.30 3.11 104.93 26.3 6.83 2.73 3.765 3.72 SDA SpeedCast Intl .............. 3.75 +4 6380 3.74 3.76 7.20 .15 -2.52 1.92 1.09 344.0
3.45 2.03 2.69 2.59 EHE Estia Health.................. 2.59 -1 9950 2.59 2.60 16.00 f 1.01 -.66 6.18 16.11 16.1 1.815 1.095 1.765 1.76 SPO Spotless Grp Hld............ 1.76 -.5 12 1.76 1.765 - - -.46 - 6.90 25.5
179.53 151.51 178.94 178.21 GOLD ETFS Physical Gold......... 178.59 -53 176 178.40 178.83 - - - - 63.17 282.7 5.152 2.48 2.63 2.51 SBM St Barbara ................... 2.51 -8 76243 2.51 2.52 12.00 f 3.28 - 4.78 39.34 6.4
15.45 12.40 12.70 12.58 EVT Event Hospitality............ 12.58 -12 212 12.58 12.61 52.00 f 1.35 6.36 4.13 70.10 17.9 3.46 2.49 3.15 3.10 SDF Steadfast Grp ............... 3.12 +5 27501 3.12 3.13 7.90 f 1.33 - 2.53 10.50 29.7
4.18 2.605 4.08 3.86 EVN Evolution Min................ 3.88 -23 120534 3.87 3.88 7.50 f 1.83 1.38 1.93 13.69 28.3 1.425 .96 1.24 1.21 SXL Sthn Cross Media........... 1.215 -.5 7723 1.215 1.22 7.75 f - .27 6.38 -20.31 -
15.83 11.28 14.35 14.13 FPH Fisher & Paykel Hlth....... 14.29 +14 7999 14.29 14.30 21.98 1.59 1.40 1.54 34.95 40.9 4.52 3.42 4.47 4.38 SGP Stockland.................... 4.39 -10 68447 4.39 4.40 27.00 .98 4.19 6.15 26.40 16.6
6.62 4.255 5.06 4.89 FBU Fletcher Bld.................. 4.91 -7 5486 4.90 4.92 6.51 3.41 2.80 1.33 22.20 22.1 7.31 5.18 5.26 5.24 SNZ Summerset Grp ............. 5.24 -4 94 5.00 5.30 16.17 5.71 4.17 3.09 92.34 5.7
2.34 .975 1.785 1.715 FXL FlexiGroup................... 1.735 +2 12968 1.735 1.74 7.70 f 2.43 .61 4.44 18.70 9.3 15.96 12.12 12.98 12.85 SUN Suncorp Grp................. 12.91 +6 21640 12.91 12.93 66.00 f 1.01 6.26 5.11 66.39 19.4
70.53 37.59 44.28 43.60 FLT Flight Centre Travel ......... 43.70 +10 6433 43.70 43.71 167.00 f 1.46 8.71 3.82 243.40 18.0 10.44 6.35 9.47 9.36 SUL Super Retail Grp ............ 9.43 +10 6724 9.41 9.43 49.00 f 1.32 .10 5.20 64.70 14.6
8.72 3.281 8.07 7.90 FMG Fortescue Metals Grp ...... 7.95 +14 80417 7.94 7.95 31.00 f 1.28 4.59 3.90 39.54 20.1 7.90 6.24 7.52 7.39 SYD Sydney Airport .............. 7.40 -2 41674 7.40 7.41 38.50 .43 -3.21 5.20 16.53 44.8
7.00 4.15 5.31 5.13 FNP Freedom Food .............. 5.15 -5 2951 5.15 5.20 5.00 p 1.21 1.66 .97 6.03 85.4 12.28 7.40 8.25 8.05 SM1 Synlait Milk .................. 8.15 -15 1667 8.13 8.43 - - 2.42 - 37.29 21.9
3.635 1.88 2.95 2.84 GEM G8 Education............... 2.94 +8 12662 2.93 2.94 18.00 f .88 -.53 6.12 15.87 18.5 4.99 4.09 4.46 4.40 TAH Tabcorp Hldgs ............. 4.41 - 53232 4.41 4.42 21.00 f .40 -2.07 4.76 8.40 52.5
3.51 1.445 1.545 1.48 GXY Galaxy Res .................. 1.485 +1 18509 1.48 1.485 - - 1.11 - 52.24 2.8 5.16 3.98 4.83 4.71 TGR Tassal Grp ................... 4.72 -2 2297 4.71 4.73 17.00 p 2.07 2.84 3.60 35.24 13.4
1.467 1.20 1.355 1.335 GDI GDI Prop Grp................ 1.345 +.5 1053 1.335 1.35 7.75 2.25 1.21 5.76 17.47 7.7 9.395 4.11 7.27 6.91 TNE Technology One............. 7.11 +15 20335 7.10 7.13 9.31 p 2.06 .05 1.31 19.22 37.0
3.165 2.15 2.95 2.90 GNE Genesis Energy ............. 2.95 +5 141 2.87 2.94 15.37 .25 - 5.21 3.87 76.2 3.675 ▲ 2.60 3.675 3.62 TLS Telstra Corp ................. 3.65 -1 270636 3.64 3.65 12.50 f 2.09 .56 3.42 26.10 14.0
2.94 2.05 2.69 2.64 GMA Genworth Mortg Ins ........ 2.65 +1 8824 2.65 2.67 17.00 f .97 3.94 6.42 16.50 16.1 16.08 8.14 13.67 13.30 A2M The A2 Milk Company ...... 13.48 +45 64223 13.47 13.48 - - .81 - 32.17 41.9
1.15 .59 1.10 1.045 GOR Gold Road Res .............. 1.055 -4 15502 1.05 1.06 - - - - -2.72 - 5.66 4.07 4.47 4.43 SGR The Star Entertain........... 4.45 +5 16274 4.44 4.45 23.50 f 1.26 2.12 5.28 29.70 15.0
13.99 9.36 13.70 13.515 GMG Goodman Grp............... 13.55 -12 27788 13.53 13.55 29.25 2.81 5.05 2.16 82.20 16.5 2.34 1.732 - - TLT Tilt Renewables ............. 2.20 - - 2.10 2.35 - - 1.40 - 2.59 84.9
6.32 4.83 5.94 5.795 GPT GPT Grp ..................... 5.80 -16 81604 5.79 5.80 25.46 3.16 5.58 4.39 80.40 7.2 9.65 5.03 6.32 6.25 TPM TPG Telecom ................ 6.29 +3 7268 6.28 6.29 4.00 f 6.60 -1.04 .64 26.40 23.8
9.96 7.17 7.88 7.70 GNC GrainCorp ................... 7.77 -2 5626 7.76 7.79 16.00 f - 5.94 2.06 -10.70 - 14.59 ▲ 10.62 14.59 14.26 TCL Transurban Grp ............. 14.32 +2 73993 14.31 14.32 59.00 p .20 3.95 4.12 11.80 121.4
4.40 3.44 4.24 4.19 GOZ Growthpoint Prop........... 4.20 -1 6996 4.19 4.20 22.60 2.19 3.36 5.38 49.50 8.5 19.90 13.38 14.695 14.50 TWE Treasury Wine ............... 14.59 +10 35345 14.58 14.59 35.00 f 1.56 3.42 2.40 54.60 26.7
15.55 10.01 ▼ 10.26 10.01 GUD GUD Hldgs .................. 10.11 +7 3322 10.10 10.11 53.00 f 2.25 .24 5.24 119.20 8.5 15.17 10.65 11.07 11.00 URW Unibail Rodamco Wfld.... 11.04 +4 8006 11.03 11.04 - - - - 68.17 16.2
3.90 2.49 3.54 3.46 GWA GWA Grp .................... 3.46 +2 8441 3.46 3.47 18.50 f 2.10 .36 5.35 38.89 8.9 2.557 2.126 2.40 2.33 VG1 VGI Partners Global ....... 2.40 +6 1854 2.37 2.40 - - 2.34 - 11.10 21.6
4.53 2.85 3.82 3.75 HSN Hansen Tech................ 3.77 +2 1932 3.77 3.79 6.00 f 2.03 .06 1.59 12.20 30.9 2.835 2.415 2.595 2.55 VCX Vicinity Centres ............. 2.55 -5 67860 2.54 2.55 16.15 1.12 2.96 6.33 18.10 14.1
4.20 2.99 4.11 4.065 HVN Harvey Norman ............. 4.07 +3 22119 4.07 4.08 30.00 f 1.15 2.85 7.37 34.61 11.8 3.90 1.73 3.35 3.27 VRL Village Roadshow........... 3.32 +3 879 3.32 3.35 -f - .94 - -104.76 -
3.753 2.19 3.21 3.16 HLS Healius....................... 3.17 -2 7125 3.17 3.18 9.30 f .11 -1.05 2.93 1.00 317.0 .25 .17 .175 .17 VAH Virgin Aus Hldg.............. .17 - 4338 .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 3.26 5.46 5.46 VGL Vista Grp Int ................. 5.46 +6 3 5.22 5.55 2.96 2.38 .60 .54 7.05 77.4
1.52 1.28 - - HGH Heartland Grp ............... 1.50 - - 1.20 - - - .96 - 5.70 26.3 2.58 1.66 2.18 2.16 VEA Viva Energy Grp ............. 2.18 +1 26625 2.17 2.19 -f - - - - -
2.98 2.35 2.95 2.89 HM1 Hearts And Minds........... 2.91 +2 2118 2.90 2.93 - - 2.79 - -.45 - 2.66 ▲ 2.05 2.66 2.60 VVR Viva Energy Reit............. 2.61 -3 15542 2.60 2.62 13.20 1.74 2.20 5.06 23.02 11.3
15.55 9.88 13.30 12.76 HUB HUB24 ....................... 13.18 +38 2122 13.15 13.18 2.00 6.75 .42 .15 13.51 97.6 4.90 2.21 3.95 3.66 VOC Vocus Grp ................... 3.77 -81 112941 3.77 3.78 -f - .44 - 6.46 58.4
.22 .046 - - HTA Hutchison.................... .125 - - .12 .125 - - .01 - .03 416.7 2.52 1.92 2.07 2.04 WAM WAM Capital ............... 2.06 +2 6301 2.04 2.06 15.50 f - 1.80 7.52 -7.75 -
17.37 8.45 16.49 16.13 IEL IDP Education.............. 16.23 +8 2278 16.22 16.23 18.50 p 1.33 .07 1.14 24.55 66.1 1.25 1.015 1.11 1.10 WLE WAM Leaders ............... 1.11 +2 6444 1.105 1.11 5.15 f - 1.10 4.64 -2.76 -
11.99 7.02 9.64 9.40 ILU Iluka Res ..................... 9.47 +8 32255 9.46 9.47 29.00 f 2.49 2.10 3.06 72.20 13.1 17.735 10.18 14.53 14.31 WEB Webjet ....................... 14.50 +27 4233 14.50 14.51 20.50 f 1.96 -1.79 1.41 40.26 36.0
3.38 2.32 2.81 2.72 IMF IMF Bentham................ 2.74 +6 1303 2.73 2.74 3.00 f - .44 1.09 -9.63 - 38.25 30.40 37.32 36.90 WES Wesfarmers.................. 37.21 +21 20788 37.20 37.21 220.00 f 2.22 6.41 5.91 488.38 7.6
4.28 3.03 3.43 3.33 IPL Incitec Pivot ................. 3.39 +5 58373 3.39 3.40 7.50 1.95 .93 2.21 14.65 23.1 3.74 1.835 2.18 2.13 WSA Western Areas............... 2.14 - 9694 2.13 2.14 2.00 f 1.55 1.73 .93 3.10 69.0
5.355 3.56 4.50 4.36 IGO Independence Grp.......... 4.38 -2 16449 4.38 4.39 4.00 f 2.15 3.02 .91 8.59 51.0 1.855 .80 1.765 1.68 WGX Westgold Res ............... 1.68 -6.5 6521 1.68 1.695 - - 1.06 - -4.98 -
4.35 2.86 - - IFT Infratil ........................ 4.02 - - 4.02 4.55 15.14 .81 2.57 3.77 12.31 32.7 30.44 23.30 27.72 27.35 WBC Westpac Banking ........... 27.62 +37 93381 27.61 27.63 188.00 f 1.10 15.12 6.81 206.10 13.4
3.40 ▲ 2.61 3.40 3.24 INA Ingenia Grp .................. 3.25 +3 1719 3.24 3.25 11.05 1.29 2.62 3.40 14.30 22.7 5.95 3.72 3.90 3.84 WHC Whitehaven Coal............ 3.84 +2 71304 3.84 3.85 29.00 2.00 3.39 7.55 58.10 6.6
4.86 3.256 4.24 4.12 ING Inghams Grp ................ 4.14 -2 10909 4.13 4.14 -f - .50 - 35.77 11.6 25.00 14.50 25.00 24.22 WTC Wisetech Global ............ 24.85 +100 4644 24.79 24.85 3.15 f 5.14 -.87 .13 16.20 153.4
8.651 6.53 7.46 7.40 IAG Insurance Aust Grp ......... 7.44 +4 46860 7.44 7.45 31.92 f 1.19 1.27 4.29 38.00 19.6 39.38 29.33 34.695 34.16 WPL Woodside Pet ............... 34.20 +10 22235 34.20 34.21 199.86 f 1.05 26.47 5.84 209.83 16.3
1.45 1.37 1.40 1.375 IAP Investec Aust Prop.......... 1.385 +.5 7834 1.37 1.39 - - - - - - 34.84 27.03 31.48 31.14 WOW Woolworths Grp............. 31.19 -29 48830 31.18 31.22 95.00 f 1.39 3.31 3.05 132.43 23.6
16.18 10.10 15.27 14.83 IVC InvoCare ..................... 15.14 +4 3368 15.14 15.15 37.00 f 1.02 .10 2.44 37.80 40.1 20.028 10.72 13.57 13.04 WOR WorleyParsons.............. 13.14 +20 40624 13.14 13.15 27.50 1.69 6.05 2.09 46.60 28.2
9.60 4.195 5.17 5.08 IFL IOOF Hldgs .................. 5.11 +4 8539 5.10 5.11 52.50 f .97 1.74 10.27 50.82 10.1 62.11 36.10 59.45 57.96 XRO Xero.......................... 58.30 +92 5376 58.26 58.32 - - - - -18.20 -
7.43 4.34 6.66 6.51 IPH IPH ........................... 6.62 +16 7560 6.62 6.63 23.00 p 1.00 .16 3.47 22.95 28.8 5.25 2.60 3.22 3.19 YAL Yancoal Aust ............... 3.20 -2 58 3.19 3.22 26.30 2.57 4.35 8.22 67.60 4.7
14.77 10.55 13.25 13.11 IRE IRESS ........................ 13.19 +13 6687 13.18 13.19 46.00 p .82 -.78 3.49 37.60 35.1 7.09 4.79 5.71 5.70 ZEL Z Energy..................... 5.70 +6 63 5.64 5.75 40.52 1.11 .21 7.11 45.01 12.7
.69 .105 .685 .66 ISX iSignthis ..................... .66 +.5 28715 .66 .665 - - .01 - -.84 - 9.01 5.173 - - ZIM Zimplats Hldgs .............. 9.00 - - 8.45 14.00 108.93 .77 13.30 12.10 83.94 10.7
23.90 14.38 18.35 18.00 JHX James Hardie Ind .......... 18.09 +9 34666 18.08 18.10 41.14 1.78 1.90 2.27 73.37 24.7 3.98 .795 3.19 3.02 Z1P ZIP Co........................ 3.16 +18 32049 3.15 3.16 - - .05 - -4.90 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.51 6.22 ONT 1300 Smiles ................ 6.50 +14 246 6.50 6.58 24.50 f 1.35 .47 3.77 32.99 19.7 1.45 .60 .70.66 ...... BBC BNK Bank Corp .68 -1 381 .65 .69 - - .67 - -.94 -
.54 .205 .30 .29 14D 1414 Degrees............... .295 -1 527 .29 .30 - - .09 - -1.62 - .012 .002 .005 .004 BLY Boart Longyear ............. .004 -.1 10750 .004 .005 - - -.03 - -.23 -
.295 .05 - - 14DO opt aug20 .................. .06 - - .07 .095 - - - - - - .006 .001 - - BLYO war sep24 .................. .001 - - .001 .002 - - - - - -
.064 .024 .047 .047 1ST 1st Grp ...................... .047 - 1767 .047 .05 - - -.01 - -2.11 - .665 .225 .27 .23 BDA Bod Australia ............... .23 -3.5 1527 .23 .25 - - .09 - -8.78 -
.007 .001 - - T3D 333D......................... .001 - - .001 .002 - - - - -.03 - .305 .085 - - BAH Bojun Agriculture........... .089 - - - - - - .59 - 7.64 1.2
1.06 .915 .985 .98 TGP 360 Capital Grp............. .98 - 264 .98 .99 6.00 f - .96 6.12 -4.90 - .25 .135 .155 .155 BOL Boom Logistics............. .155 - 1890 .155 .16 - - .31 - -.37 -
1.32 1.15 1.19 1.175 TOT 360 Capital Total Re........ 1.185 +1 1470 1.175 1.185 11.25 .65 1.17 9.49 7.30 16.2 7.42 4.40 5.33 5.22 BLD Boral......................... 5.23 +3 43973 5.22 5.24 27.00 p 1.59 2.18 5.16 43.02 12.2
1.35 1.00 1.045 1.015 3PL 3P Learning ................. 1.015 -1.5 628 1.015 1.03 -f - .02 - -15.45 - .16 .067 .105 .10 BOT Botanix Pharma ............ .10 - 29960 .099 .10 - - .02 - -2.37 -
.13 .036 .062 .06 4DS 4DS Memory ............... .061 +.2 10303 .061 .063 - - - - -.58 - .58 .15 - - BHL Boyuan ...................... .20 - - .18 .19 - - .14 - .98 20.4
1.485 .375 1.32 1.215 5GN 5G Nets ..................... 1.24 +2.5 8611 1.24 1.25 - - -.03 - -3.93 - .002 .001 - - BPH BPH Energy ................. .001 - - - .001 - - - - .06 1.7
.21 .025 .155 .155 8CO 8common .................. .155 -.5 563 .155 .17 - - - - -1.17 - .20 .04 .067 .062 BRN Brainchip.................... .062 -.3 52432 .062 .064 - - .01 - -2.32 -
.13 .01 - - 8COO opt feb20 ................... .115 - - .105 .12 - - - - - - 12.76 8.58 12.56 12.43 BXB Brambles.................... 12.54 +23 58470 12.53 12.55 29.00 p 1.93 1.65 2.31 56.02 22.4
.73 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .54 - - .18 - -3.80 - 6.27 2.95 4.945 4.80 BVS Bravura Solution ........... 4.87 +22 30015 4.85 4.87 - - .02 - 13.96 34.9
.062 .01 .018 .016 9SP 9 Spokes Int................ .016 -.1 35669 .016 .017 - - - - -2.57 - 19.55 10.13 16.65 16.35 BRG Breville Grp ................. 16.36 - 2544 16.36 16.44 35.00 p 1.45 1.50 2.14 50.60 32.3
.185 .064 .074 .072 NNW 99 Wuxian................... .073 +.1 1030 .073 .075 - - .04 - -.16 - 19.33 14.75 16.61 16.32 BKW Brickworks.................. 16.33 +5 2285 16.32 16.34 55.00 f 2.36 13.04 3.37 129.62 12.6
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - - - .54 .415 - - BBL Brisbane Broncos .......... .43 - - .45 .50 1.00 f 2.10 .23 2.33 2.10 20.5
2.72 1.755 1.78 1.755 A2B A2B Aust .................... 1.76 -2 92 1.76 1.78 8.00 f .88 .83 4.55 7.00 25.1 3.40 3.10 - - BGP Briscoe Grp ................. 3.40 - - 2.60 3.40 - - 1.16 - 27.30 12.5
4.09 3.12 4.04 3.99 ABP Abacus Prop Grp ........... 3.99 -1 16368 3.99 4.00 18.25 2.40 3.29 4.57 43.86 9.1 .16 .021 - - BEE Broo ......................... .025 - - .022 .024 - - - - -.63 -
.32 .051 - - ABT Abundant Produce ......... .074 - - .074 .079 - - .06 - -3.60 - .32 .20 .28 .275 BSA BSA.......................... .28 +.5 1206 .28 .285 .50 f .56 .03 1.79 .28 100.0
.50 .33 .385 .38 AKG Academies A’asia .......... .385 +1.5 118 .385 .39 2.30 f 1.35 .02 5.97 3.11 12.4 .21 .07 - - BTC BTC Health.................. .10 - - .09 .11 - - .02 - -.24 -
1.71 1.05 1.437 1.385 AX1 Accent Grp.................. 1.395 - 14974 1.39 1.40 8.25 f 1.15 .10 5.91 9.47 14.7 1.615 .355 1.125 1.05 BUB Bubs Aust ................... 1.085 +7 70996 1.085 1.09 - - .07 - -20.82 -
.565 .255 .33 .315 ACF Acrow Formwork ........... .315 -.2 2036 .315 .33 1.50 14.24 .23 4.76 21.36 1.5 .15 .043 .051 .046 BUD Buddy Tech ................. .049 +.3 47609 .049 .05 - - .01 - -1.23 -
.32 .14 .20 .19 ACR Acrux ........................ .195 +.5 1340 .195 .20 -f - .16 - -5.42 - .34 .14 .20 .20 BUG Buderim Grp ................ .20 - 27 .185 .20 - - .42 - -16.56 -
.066 .011 .012 .011 ACW Actinogen Medical ......... .012 +.1 21320 .011 .012 - - .01 - -.97 - .069 .035 .05 .048 BIQ BuildingIQ................... .048 -.2 400 .048 .06 - - .04 - -2.00 -
1.88 .60 .63 .625 ADA Adacel Tech................. .625 - 701 .625 .635 3.50 2.33 .21 5.60 8.14 7.7 3.825 3.17 3.66 3.59 BWP BWP Tr ...................... 3.59 -4 6428 3.59 3.60 17.96 1.37 2.89 5.00 24.69 14.5
2.71 1.525 2.11 2.04 ADH Adairs........................ 2.06 - 2912 2.05 2.06 14.50 f 1.31 .05 7.04 19.00 10.8 6.07 1.345 1.645 1.59 BWX BWX ......................... 1.64 +1 3403 1.635 1.645 7.45 f 1.87 -.11 4.54 13.90 11.8
.40 .16 .17 .16 1AD AdAlta ....................... .16 - 1333 .16 .185 - - .04 - -3.51 - .995 .62 .72 .70 CXL Calix......................... .72 +3.5 248 .68 .715 - - .15 - -3.50 -
.014 .007 .007 .007 AAU Adcorp Aust ................ .007 - 229 .007 .009 - - - - -.94 - .25 .09 .10 .092 CLB Candy Club ................. .099 -.6 908 .09 .098 - - - - - -
7.07 3.43 4.09 3.91 ABC Adelaide Brighton .......... 3.92 -8 24146 3.92 3.93 20.00 f 1.42 1.45 5.10 28.50 13.8 3.60 1.525 2.14 2.07 CAN Cann Grp.................... 2.09 - 798 2.09 2.10 - - .60 - -5.99 -
.135 .022 .025 .022 ADR Adherium.................... .022 -.3 12908 .022 .025 - - .02 - -7.50 - .225 .105 .16 .155 CP1 CannPal Animal ............ .155 - 375 .155 .16 - - .05 - -1.55 -
.06 .021 .028 .028 ADJ Adslot ....................... .028 - 5338 .028 .029 - - - - -.75 - 2.50 .24 .91 .815 CAG Cape Range ................ .91 +2.5 716 .91 1.00 - - .06 - -.76 -
.04 .002 .019 .016 ABV Adv Braking Tech........... .019 +.3 3981 .018 .019 - - .01 - -.80 - .34 .145 .24 .235 CAJ Capitol Health .............. .24 +.5 384 .235 .24 .90 f - .01 3.75 -.22 -
7.85 .470 6.74 5.95 ANO Advance Nanotek .......... 6.62 +80 681 6.52 6.64 - - .12 - 7.27 91.1 .057 .008 - - CAQ CAQ Hldgs .................. .035 - - .007 .035 - - .09 - -.34 -
.77 .62 - - ASW Advanced Share Reg ...... .62 - - .67 .70 4.10 f 1.28 .17 6.61 5.26 11.8 .593 .25 .365 .35 CG1 Carbonxt Grp ............... .35 -1.5 855 .35 .365 - - .04 - -5.95 -
.195 .033 .14 .13 AV1 Adveritas .................... .13 -.5 1803 .125 .135 - - .03 - -6.84 - .067 .024 .036 .035 CDX CardieX...................... .036 +.2 7025 .034 .035 - - .01 - -.84 -
.095 .02 - - AV1O opt oct21 ................... .085 - - .07 .084 - - - - - - .039 .005 - - CDXO opt nov21 .................. .02 - - .015 .02 - - - - - -
.19 .04 - - AER Aeeris........................ .13 - - .125 .145 - - .02 - -.58 - 1.395 .845 .885 .865 CDD Cardno ...................... .88 -1 6724 .865 .88 -f - .28 - 3.33 26.4
.42 .115 .26 .245 AEI Aeris Environmental........ .245 -1.5 575 .24 .25 - - .01 - -2.45 - 8.39 6.62 ▼ 6.69 6.62 CDP Carindale Prop.............. 6.65 -5 101 6.65 6.69 38.20 .78 8.08 5.74 29.90 22.2
2.50 1.90 - - AFP AFT Pharmaceuticals ...... 2.50 - - 1.90 - - - .03 - -2.39 - 16.45 10.56 13.40 13.10 CAR Carsales.com............... 13.17 +19 7848 13.17 13.18 44.20 f 1.27 -1.41 3.36 56.00 23.5
28.70 7.80 24.57 22.95 APT Afterpay Touch ............. 23.90 +158 24272 23.90 23.92 - - 1.09 - -13.65 - .355 .14 .17 .165 CCV Cash Converters ........... .17 -.5 7025 .17 .175 -f - .28 - 1.80 9.4
23.30 17.44 20.62 20.22 AGL AGL Energy ................. 20.27 -14 15808 20.27 20.29 118.00 p 1.62 7.61 5.82 191.40 10.6 .34 .15 .23 .22 CWZ Cashwerkz .................. .23 +2 300 .20 .23 - - .05 - -7.49 -
.05 .031 - - AGJ Agricultural Land ........... .031 - - .032 .05 - - .10 - .88 3.5 1.43 .605 1.285 1.22 CAT Catapult Grp Int ............ 1.25 +1.5 405 1.24 1.25 - - .11 - -6.50 -
.023 .005 ▼ .006 .005 AHL AHALife Hldgs .............. .005 -.1 5970 .005 .006 - - - - -.52 - .024 .006 .015 .015 CT1 CCP Tech ................... .015 -.1 1327 .015 .016 - - - - -.81 -
1.895 1.32 1.515 1.47 APW AIMS Prop Sec Fund....... 1.515 +6 380 1.465 1.535 2.31 12.98 2.39 1.52 29.98 5.1 6.30 4.52 5.82 5.78 CWP Cedar Woods Prop......... 5.79 -1 430 5.78 5.82 36.00 f 2.46 4.66 6.22 88.40 6.5
1.24 .675 .755 .735 AGI Ainsworth Game Tech ..... .75 +1.5 687 .735 .755 4.00 f 2.75 .96 5.33 11.00 6.8 .505 .17 .18 .175 CDY Cellmid ...................... .175 -1.5 30 .18 .19 - - .08 - -9.40 -
3.15 2.17 2.46 2.41 AIZ Air New Zealand............ 2.41 - 723 2.39 2.46 20.73 1.25 1.61 8.60 25.83 9.3 .52 .205 - - CLT Cellnet Grp.................. .24 - - .24 .25 1.25 6.13 .22 5.21 7.66 3.1
.44 .083 .09 .09 AJL AJ Lucas Grp ............... .09 -.5 10 .091 .10 - - .17 - -3.50 - .395 .081 .09 .09 CAF Centrepoint Alliance ....... .09 -.1 1260 .088 .09 1.20 f - .09 13.33 -3.65 -
.125 .038 .125 .11 ALC Alcidion Grp................. .12 +2 50647 .12 .125 - - - - -.24 - 1.725 ▲ 1.255 1.725 1.585 CNI Centuria Capital ............ 1.695 +7.5 5807 1.665 1.705 8.35 p 1.82 .88 4.93 15.17 11.2
5.71 4.56 4.69 4.61 LEP ALE Prop Grp ............... 4.63 +3 505 4.63 4.69 20.90 1.24 3.09 4.51 26.02 17.8 3.18 2.544 3.15 3.095 CIP Centuria Ind REIT........... 3.13 +3 796 3.13 3.14 18.65 2.06 2.66 5.96 38.39 8.2
.20 .096 .125 .12 AJX Alexium Int Grp ............. .12 -.5 2442 .12 .125 - - .01 - -2.32 - 2.77 ▲ 2.29 2.77 2.69 CMA Centuria Metropol.......... 2.69 -2 26319 2.69 2.70 17.76 1.36 2.47 6.60 24.18 11.1
.22 .079 - - AMT Allegra Orthopaedics ...... .079 - - .079 .11 - - .06 - -.90 - .28 .095 - - CFO CFOAM...................... .22 - - .18 .21 - - .01 - -4.85 -
2.85 1.735 2.60 2.52 AQZ Alliance Aviation............ 2.53 -4 139 2.53 2.59 13.10 f 1.29 .01 5.18 16.87 15.0 12.94 7.17 8.17 8.01 CGF Challenger .................. 8.10 +6 19789 8.08 8.10 35.50 f .62 4.61 4.38 21.90 37.0
9.40 6.40 6.75 6.59 ALQ ALS .......................... 6.60 -6 22049 6.60 6.62 22.50 p 1.40 .12 3.41 31.57 20.9 4.36 3.40 - - CHR Chalmers.................... 4.12 - - 4.21 - -f - 3.96 - -31.53 -
.058 .028 - - ATH Alterity Therap .............. .036 - - .034 .036 - - 2.03 - -1.86 - .99 .028 .054 .048 CCA Change Financial........... .048 -.6 4515 .048 .055 - - - - -14.94 -
.052 .025 .047 .047 1AG Alterra ....................... .047 - 8 .04 .048 - - .04 - .24 19.6 .069 .039 - - CWL Chant West ................. .062 - - .06 .067 - - .04 - -1.70 -
.77 .175 .72 .64 AGH Althea Grp................... .67 +3.5 7677 .66 .67 - - .11 - -2.06 - 3.84 2.605 3.69 3.61 CQE Charter Hall Edu Tr ......... 3.66 +3 3402 3.64 3.66 15.77 2.23 2.87 4.31 35.13 10.4
35.59 19.68 30.65 29.73 ALU Altium........................ 29.83 +62 4187 29.83 29.87 30.00 1.66 1.28 1.01 49.83 59.9 10.86 6.31 10.77 10.38 CHC Charter Hall Grp ............ 10.43 -12 15270 10.41 10.43 32.70 p 1.73 3.82 3.14 56.50 18.5
1.32 .82 1.27 1.25 AMA AMA Grp .................... 1.25 - 1565 1.25 1.255 2.50 f 1.32 -.08 2.00 3.30 37.9 4.79 4.03 4.515 4.44 CQR Charter Hall Retail .......... 4.44 -6 9355 4.43 4.44 28.48 1.06 4.22 6.41 30.05 14.8
1.106 .60 .75 .737 AYS Amaysim Au ................ .75 - 2475 .75 .755 -f - -.58 - -4.12 - .009 .003 - - CDH ChongHerr Invest .......... .003 - - .002 .013 - - .01 - .05 6.0
.19 .10 - - AMO Amber Tech ................. .10 - - .11 .17 - - .30 - -.97 - 6.07 3.74 5.46 5.37 CNU Chorus ...................... 5.42 -3 4456 5.42 5.43 21.13 .68 1.70 3.90 14.46 37.5
.14 .061 - - AMB Ambition Grp ............... .08 - - .088 .09 -f - .17 - -.84 - 4.99 3.941 - - CLW Charter Hall Long W........ 4.93 - - 5.02 4.81 - - 4.01 - 26.75 18.4
- - 16.20 15.99 AMCDC Amcor ....................... 16.13 - 48407 16.10 16.15 - - - - - - 51.67 39.575 44.18 43.75 CIM Cimic Grp ................... 44.05 +15 5465 44.04 44.05 156.00 f 1.54 3.83 3.54 240.70 18.3
3.70 2.07 2.15 2.11 AMP AMP ......................... 2.12 - 68603 2.12 2.13 14.00 p .07 1.19 6.60 1.00 212.0 .073 .008 .011 .011 CRO Cirralto ...................... .011 - 19322 .011 .012 - - - - -2.08 -
.41 .11 .11 .11 ATX Amplia Therapeutics ....... .11 - 10 .11 .13 - - .02 - -4.70 - .062 .015 .038 .034 CNW Cirrus Networks ............ .036 -.2 15637 .034 .038 - - - - .41 8.8
.008 .004 - - ALT Analytica .................... .004 - - .004 .005 - - - - -.06 - 2.00 .725 1.75 1.68 CCX City Chic Collective ........ 1.68 -.5 923 1.68 1.705 2.50 f - .19 1.49 -1.16 -
.875 .31 .33 .32 ANR Anatara LifeSc.............. .33 -2.5 453 .33 .35 - - .13 - -7.63 - .82 .365 ▼ .40 .365 CVL Civmec ...................... .395 -.5 32 .395 .40 -f - .35 - 1.16 34.1
.21 .125 - - AS1 Angel Seafood.............. .18 - - .175 .18 - - .04 - -.80 - 2.77 1.255 1.38 1.32 CL1 Class ........................ 1.32 +2 636 1.32 1.385 5.00 f 1.49 .20 3.79 7.45 17.7
.17 .046 - - AB1 Animoca Brands............ .15 - - - - - - .06 - -.50 - 1.30 .85 .98 .94 CSS Clean Seas.................. .96 -2 486 .95 .975 - - .77 - 4.50 21.3
.085 .03 - - AB1O opt sep20 .................. .075 - - - - - - - - - - 1.165 .265 .35 .31 CLQ Clean TeQ Hldgs............ .31 -4 31187 .31 .315 - - .32 - -2.44 -
29.64 21.07 24.87 24.56 ANN Ansell ........................ 24.65 +16 5619 24.65 24.68 63.18 1.86 3.50 2.56 117.22 21.0 2.34 1.535 2.25 2.23 CWY Cleanaway Waste .......... 2.24 +1 30052 2.23 2.24 3.05 f 1.93 .10 1.36 5.90 38.0
.023 .010 .016 .015 ADO Anteo Diagnostics.......... .015 - 8789 .015 .017 - - - - -.21 - 1.22 .605 - - CVW Clearview Wealth........... .785 - 75000 .715 .75 3.00 f 1.39 .64 3.82 4.18 18.8
.094 .017 .051 .048 ANP Antisense Therapeut....... .048 -.1 4693 .048 .051 - - .01 - -1.02 - .83 .11 .25 .25 CPV ClearVue Tech .............. .25 -1 428 .245 .26 - - .03 - -2.77 -
.04 .005 - - ANPOB opt dec19 .................. .012 - - .009 .01 - - - - - - .535 .44 - - CIW Clime Invest................. .46 - - .46 .485 2.25 f .53 .16 4.89 1.20 38.3
30.39 22.98 28.22 27.90 ANZ ANZ Banking Grp........... 28.01 +25 48760 28.01 28.03 160.00 f 1.37 18.94 5.71 219.10 12.8 35.16 9.43 30.99 29.465 CUV Clinuvel Pharmac .......... 29.92 +91 1521 29.79 30.06 2.00 16.60 .90 .07 33.20 90.1
10.48 5.66 10.21 9.79 APE AP Eagers................... 10.02 +16 292 9.87 10.03 36.50 f 1.42 1.79 3.64 52.00 19.3 2.44 1.21 2.25 2.13 CLV Clover ....................... 2.18 +3 922 2.16 2.18 1.87 f 2.87 .23 .86 5.37 40.6
10.50 8.18 10.39 10.185 APA APA Grp ..................... 10.30 +5 14677 10.28 10.30 45.50 p .56 -.25 4.42 25.50 40.4 .67 .40 .45 .45 CGR CML Grp .................... .45 +.5 96 .45 .47 1.75 f 1.67 .13 3.89 2.93 15.4
.75 .395 .43 .41 AHX Apiam Animal Health....... .41 -2 648 .41 .435 1.60 f 1.89 -.05 3.90 3.02 13.6 .27 .09 - - CA8 CoAssets.................... .09 - - .09 .10 - - .06 - .47 19.1
3.10 2.66 2.98 2.98 AQR APN Conv Retail Reit ...... 2.98 - 524 2.97 2.98 - - 2.95 - 34.76 8.6 10.50 7.875 9.61 9.42 CCL Coca-Cola Amatil .......... 9.61 +1 29560 9.60 9.62 47.00 p .82 .40 4.89 38.50 25.0
2.97 2.49 2.86 2.81 ADI APN Industria Reit.......... 2.81 -4 2659 2.81 2.83 16.95 1.77 2.71 6.03 30.05 9.4 221.44 155.22 197.88 195.55 COH Cochlear .................... 196.71 +232 1094 196.60 196.71 315.00 f 1.45 4.93 1.60 457.70 43.0
.475 .415 .44 .44 APD APN Prop Grp............... .44 - 1375 .435 .44 2.25 f 1.52 .39 5.11 3.42 12.9 3.47 2.68 3.30 3.21 CDA Codan ....................... 3.21 -4 801 3.21 3.25 8.50 f 3.16 .29 2.65 26.90 11.9
1.72 .37 .385 .37 ATL Apollo Tourism.............. .38 +.5 3984 .37 .38 - - .48 - 9.79 3.9 .83 .19 .21 .205 CGS CogState.................... .21 -3 281 .21 .24 - - .04 - -1.68 -
29.70 9.60 26.90 25.35 APX Appen ....................... 25.59 +53 7215 25.58 25.59 8.00 p 4.91 .19 .31 39.25 65.2 13.37 11.12 12.75 12.67 COL Coles Grp ................... 12.74 +9 16329 12.72 12.74 - - .76 - 55.32 23.0
.053 .008 .016 .016 AD1 ApplyDirect ................. .016 -.2 500 .015 .016 - - - - -2.35 - .025 .007 .007 .007 CL8 Collaborate Corp........... .007 - 1085 .007 .008 - - - - -.44 -
.055 .02 - - AQS Aquis Entertain ............. .027 - - - .03 - - - - -1.83 - 1.645 1.20 1.25 1.235 CLH Collection House ........... 1.235 -.5 1148 1.235 1.24 8.00 f 2.41 1.29 6.48 19.30 6.4
23.94 14.55 18.54 18.14 ARB ARB.......................... 18.49 +49 1335 18.49 18.50 38.00 f 1.82 3.75 2.06 69.09 26.8 8.35 5.16 8.10 7.91 CKF Collins Foods ............... 8.02 +7 1939 8.01 8.02 18.00 f 1.97 -.88 2.24 35.45 22.6
.205 .078 - - AR9 archTIS ...................... .11 - - .095 .11 - - .05 - -2.08 - 79.79 65.23 79.50 78.82 CBA C’wlth Bank of Aust ........ 79.39 +97 30166 79.38 79.39 431.00 f 1.19 33.84 5.43 513.20 15.5
1.675 1.09 1.195 1.165 ALG Ardent Leisure .............. 1.17 - 3092 1.165 1.17 - - .73 - -4.58 - .18 .051 ▼ .054 .051 CCG CommsChoice ............. .054 -.2 406 .051 .07 - - -.01 - 51.81 .1
2.94 2.12 2.80 2.74 ARF Arena REIT .................. 2.75 -2 1614 2.74 2.75 13.50 1.69 2.03 4.91 22.76 12.1 .695 .32 .52 .52 CMP Compumedics.............. .52 - 110 .505 .525 - - .11 - 1.70 30.6
.73 .59 .645 .64 ARA Ariadne Aust ................ .64 -1 294 .64 .645 1.70 f 1.83 .80 2.66 3.11 20.6 20.80 16.25 16.89 16.61 CPU Computershare............. 16.65 -3 14599 16.64 16.65 42.00 p 2.43 -3.68 2.52 102.03 16.3
33.06 20.66 29.27 28.75 ALL Aristocrat Leisure .......... 28.97 +52 22741 28.94 28.99 49.00 f 2.02 -3.13 1.69 99.10 29.2 .014 .002 .002 .002 CIO Connected IO............... .002 - 12000 .002 .003 - - - - -.58 -
.29 .175 - - AWN Arowana Intl................. .20 - - .18 .20 .30 f - .11 1.50 -6.71 - .022 .003 - - CXZ Connexion Telematics ..... .011 - - .01 .014 - - - - -.54 -
3.48 1.52 ▼ 1.62 1.52 ARQ ARQ Grp .................... 1.60 -2 1577 1.545 1.60 7.00 f - -.54 4.38 -2.08 - .13 .085 .10 .095 COG Consolidated Ops Gp...... .095 -.5 5003 .095 .10 - - .02 - .39 24.4
1.47 .62 .87 .845 AHY Asaleo Care ................. .86 +1 1468 .85 .86 6.00 p - .06 6.98 -20.01 - 7.15 ▲ 4.95 7.15 6.99 CEN Contact Energy ............. 7.15 +17 66 6.90 7.15 31.88 1.45 3.16 4.46 46.21 15.5
.17 .05 .10 .10 AFA ASF Grp ..................... .10 -.5 10 .10 .15 - - -.07 - -2.12 - .70 .215 - - CGA Contango Asset ............ .425 - - .22 .315 - - .19 - 12.38 3.4
.31 .19 .275 .27 ASH Ashley Services Grp ....... .27 -.5 1097 .265 .295 2.50 f 1.48 .14 9.26 3.70 7.3 33.87 19.20 22.41 21.92 CTD Corporate Travel............ 22.10 +22 6148 22.10 22.13 39.00 f 2.04 .52 1.76 79.50 27.8
.14 .05 - - AJJ Asian American Med ....... .12 - - .08 .12 - - .04 - .05 240.0 .04 .022 .026 .026 COO Corum Grp .................. .026 - 167 .026 .028 -p - .03 - -.88 -
1.00 .90 .98 .975 APZ Aspen Grp .................. .98 +.5 227 .98 .99 4.40 .50 .92 4.49 2.19 44.7 9.04 3.56 3.725 3.63 CGC Costa Grp ................... 3.69 +7 47369 3.69 3.70 13.50 f 2.67 .70 3.66 36.04 10.2
.016 .008 .013 .012 ASP Aspermont .................. .012 -.2 4000 .012 .014 - - .03 - -.05 - .78 .47 .47 .47 CUP Countplus................... .47 - 335 .47 .475 2.00 f 2.45 .26 4.26 4.90 9.6
.035 .005 .008 .008 AO1 AssetOwl.................... .008 - 156 .008 .009 - - - - -4.26 - 1.252 .72 - - CYG Coventry Grp ............... .79 - - .79 .80 -f - 1.02 - -13.59 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .225 .099 - - CGO CPT Global.................. .155 - - .17 .19 .50 f 5.54 .04 3.23 2.77 5.6
.48 .065 .44 .44 AIR Astivita ...................... .44 - 7 .38 .44 - - .02 - -1.78 - 1.83 .68 1.695 1.655 CRD Credible Labs............... 1.695 +9.5 1130 1.67 1.695 - - .27 - -7.67 -
77.57 57.37 76.56 75.64 ASX ASX .......................... 76.31 +111 4094 76.26 76.31 223.50 f 1.06 7.41 2.93 238.00 32.1
7.47 5.94 7.09 6.97 ALX Atlas Arteria................. 7.01 +1 20041 7.00 7.01 27.00 .33 -.40 3.85 8.84 79.3 25.57 14.58 23.48 22.98 CCP Credit Corp Grp ............ 23.44 +54 1746 23.44 23.45 72.00 f 1.98 6.34 3.07 142.50 16.4
.026 .014 - - ATP Atlas Pearls ................. .014 - - .013 .014 - - .06 - -.01 - .024 .007 .015 .015 CI1 Credit Intelligence.......... .015 - 4961 .015 .016 .12 9.50 .01 8.00 1.14 1.3
1.45 .45 1.22 1.15 AMS Atomos...................... 1.15 - 1333 1.15 1.18 - - .09 - -2.10 - .76 .30 .435 .42 CPH Creso Pharma .............. .425 +.5 1176 .425 .43 - - .13 - -14.89 -
15.104 11.00 11.365 11.115 AUB AUB Grp..................... 11.23 +8 800 11.22 11.27 45.50 f 1.45 1.99 4.05 65.76 17.1 .15 .041 .051 .051 CPHO opt aug20 .................. .051 - 24 .051 .053 - - - - - -
8.40 ▲ 6.08 8.40 8.30 AIA Auckland Intl Airport ....... 8.33 - 973 8.32 8.34 20.56 2.37 4.53 2.47 48.80 17.1 1.21 .98 1.18 1.16 CMW Cromwell Prop.............. 1.16 -1 28852 1.16 1.165 7.52 1.58 .99 6.48 11.86 9.8
.50 .245 ▼ .32 .245 AVC Auctus Alt Inv ............... .32 - 100 .24 .32 - - .02 - -21.59 - .05 .011 .039 .038 CLI CropLogic................... .038 - 90316 .038 .039 - - .02 - -3.21 -
8.15 3.08 - - AD8 Audinate .................... 7.44 - - 7.80 7.40 - - .28 - 1.96 379.6 .084 .01 .031 .029 CM8 Crowd Media ............... .03 - 9977 .029 .03 - - .01 - -12.85 -
24.75 11.10 17.80 17.51 AKP Audio Pixels................. 17.65 -15 21 17.65 17.90 - - .37 - -16.67 - 14.59 11.23 12.38 12.22 CWN Crown Resorts.............. 12.26 +3 15305 12.26 12.28 60.00 p 1.20 5.16 4.89 72.11 17.0
.36 .14 .15 .14 AU8 AuMake Int.................. .14 - 4140 .14 .15 -f - .05 - -2.11 - .09 .032 .043 .042 CTE Cryosite ..................... .042 +.2 219 .042 .059 - - -.03 - -3.55 -
5.23 3.90 5.13 5.08 AZJ Aurizon Hldgs............... 5.09 +4 89324 5.08 5.09 24.50 p 1.01 2.30 4.81 24.86 20.5 .350 .14 .16 .16 CSV CSG ......................... .16 - 63 .16 .165 - - .11 - -44.30 -
1.06 .325 .35 .335 A3D Aurora Labs................. .35 -.5 1012 .345 .35 - - .05 - -10.06 - 232.69 173.00 205.00 201.075 CSL CSL .......................... 201.33 -174 5118 201.30 201.40 248.13 2.31 9.45 1.23 572.14 35.2
.40 .11 - - A3DO opt apr20................... .13 - - .05 .19 - - - - - - 5.20 2.62 4.03 3.845 CSR CSR.......................... 3.87 -9 44868 3.87 3.88 26.00 p .60 2.19 6.72 15.50 25.0
1.50 .295 .35 .34 AC8 AusCann Gp ................ .34 - 3958 .34 .345 - - .14 - -2.63 - 1.16 .79 .825 .82 CLX CTI Logistics................ .82 - 84 .81 .82 4.00 f .55 .76 4.88 2.19 37.4
1.877 1.505 1.815 1.785 AST AusNet Services............ 1.795 - 52976 1.79 1.795 9.72 p .72 .75 5.42 7.01 25.6 .145 .044 .145 .14 CV1 CV Check ................... .14 - 1486 .14 .145 - - .01 - -.73 -
.035 .013 - - AAP Aust Agricult Proj ........... .015 - - .016 .024 - - .03 - -.67 - 2.90 2.51 - - CVC CVC.......................... 2.70 - - 2.62 2.79 15.00 f - 1.58 5.56 -.24 -
1.445 .88 1.08 1.03 AAC Aust Agricult Co ............ 1.03 +1 3451 1.03 1.035 - - 1.42 - -24.90 - 6.36 3.10 3.35 3.28 CYB CYBG........................ 3.30 +8 75723 3.29 3.31 5.56 - 4.80 1.68 -18.19 -
.195 .115 .18 .175 AHF Aust Dairy Grp .............. .18 +.5 613 .17 .18 - - .09 - -1.88 - .015 .002 - - CYQ Cycliq Grp................... .002 - - .002 .003 - - - - -.34 -
2.87 1.24 1.99 1.96 AEF Aust Ethical ................. 1.96 - 176 1.96 1.99 4.35 f 1.30 .13 2.22 5.64 34.8 1.505 .85 1.47 1.47 CYC Cyclopharm................. 1.47 +17 100 1.32 1.47 1.00 - .18 .68 -.05 -
1.675 .84 1.63 1.53 AFG Aust Finance Grp........... 1.62 +3.5 562 1.57 1.62 10.40 f 1.49 .45 6.42 15.48 10.5 1.85 .94 1.275 1.20 CYP Cynata Therapeutics....... 1.27 -1 1460 1.24 1.27 - - .12 - -6.05 -
1.945 1.255 1.32 1.29 API Aust Pharmaceutical....... 1.29 - 12658 1.29 1.295 7.75 f 1.24 .47 6.01 9.60 13.4 .94 .64 .74 .735 DNK Danakali .................... .735 -.5 301 .735 .74 - - - - -2.66 -
.69 .425 - - ARC Aust Rural Capital .......... .425 - - .31 .40 - - .47 - -15.20 - 1.94 ▲ 1.31 1.94 1.89 DTL Data#3....................... 1.94 +3 809 1.85 1.94 10.20 f 1.11 .16 5.26 11.37 17.1
.24 .12 - - ARCO opt aug20 .................. .12 - - - .089 - - - - - - .012 .002 .008 .008 DDT DataDot Tech ............... .008 - 24766 .008 .009 - - - - -.43 -
2.92 ▲ 2.37 2.92 2.90 AOF Aust Unity Off ............... 2.91 +13 1288 2.91 2.95 15.75 3.46 2.67 5.41 54.49 5.3 .204 .09 .11 .11 DEM De.mem ..................... .11 - 250 .11 .115 - - .02 - -2.00 -
.625 .42 .48 .48 AVG Aust Vintage ................ .48 - 622 .48 .485 1.50 f 2.33 .77 3.13 3.50 13.7 1.16 .65 .93 .91 DCG Decmil Grp.................. .92 -1 128 .91 .92 1.00 f 2.86 .64 1.09 2.86 32.2
.05 .039 .042 .04 AWY Aust Whisky................. .04 - 5325 .039 .041 - - .02 - -.34 - .011 .004 - - DLC Delecta ...................... .004 - - .004 .005 - - .01 - -.41 -
2.975 1.55 2.94 2.88 ASB Austal........................ 2.90 +6 4205 2.89 2.92 6.00 1.77 1.62 2.07 10.60 27.4 1.50 1.05 - - DGH Desane Grp Hldgs.......... 1.30 - - 1.30 1.38 4.50 f 15.00 1.47 3.46 67.49 1.9
.26 .165 .19 .187 ANG Austin Engineer............. .19 - 557 .185 .195 -f - .17 - -2.35 - .355 .13 .155 .15 DVN Devine ....................... .15 +.5 355 .15 .19 - - .57 - -15.87 -
5.90 4.55 5.06 5.03 ABA Auswide Bank .............. 5.06 +6 1203 5.03 5.09 34.00 f 1.30 4.48 6.72 44.28 11.4 13.25 9.47 13.25 13.00 DXS DEXUS ...................... 13.06 -10 23172 13.03 13.06 51.30 2.79 10.07 3.93 143.34 9.1
.13 .021 .044 .042 AIY Authorised Invest........... .044 -1.6 1648 .042 .048 - - .03 - -.17 - 5.70 2.78 5.17 4.85 DDR Dicker Data ................. 5.01 +21 1946 5.01 5.03 20.80 f .97 .33 4.15 20.22 24.8
.066 .004 - - AIYOB opt jun21 ................... .03 - - .006 .05 - - - - - - .01 .003 .008 .007 DW8 Digital Wine Venture........ .007 - 5593 .006 .008 - - - - -.28 -
2.95 1.39 2.84 2.785 AHG Automotive Hldgs .......... 2.82 +2 8757 2.80 2.82 16.30 f - .61 5.78 -70.47 - .185 .043 .06 .057 DCC DigitalX ...................... .058 -.1 21734 .057 .058 - - - - -3.18 -
1.815 .94 1.25 1.245 ASG Autosports Grp ............. 1.25 +3 20 1.21 1.255 -f - -.19 - 9.64 13.0 .15 .072 ▼ .075 .072 DXB Dimerix ...................... .075 +.2 3245 .075 .08 - - .03 - -1.96 -
.235 .11 .175 .155 AVA AVA Risk Grp................ .155 +.5 1195 .15 .155 - - .03 - -3.22 - .165 .052 - - DCL DomaCom .................. .115 - - .105 .12 - - -.02 - -5.00 -
.033 .002 .003 .003 AVE Avecho Biotech............. .003 - 64554 .003 .004 - - - - -.25 - 3.64 2.06 3.24 3.18 DHG Domain Hldgs Aus ......... 3.20 +3 6945 3.20 3.21 -f - -.37 - -26.93 -
2.34 1.905 2.31 2.27 AVN Aventus Grp................. 2.28 - 1961 2.27 2.28 16.46 1.49 2.15 7.22 24.60 9.3 57.80 37.60 ▼ 38.16 37.60 DMP Domino’s Pizza ............. 37.80 +10 3565 37.80 37.81 112.40 p 1.20 -.06 2.97 135.30 27.9
2.59 1.50 2.16 2.11 AOG Aveo Grp .................... 2.15 +2 24729 2.13 2.15 9.00 3.28 3.83 4.19 29.50 7.3 .205 .036 .094 .091 DNA Donaco Intl.................. .094 +.3 6570 .091 .094 - - .15 - -3.38 -
.54 .052 .38 .367 AVH Avita Medical ............... .37 -.5 39545 .37 .375 - - .02 - -2.44 - 1.295 .755 .85 .77 DFM Dongfang Modern Ag...... .85 +4 1056 .845 .85 - - 1.42 - 21.01 4.0
.75 .46 .57 .55 AVJ AVJennings ................. .56 -.5 354 .55 .59 4.00 f 1.11 .94 7.14 4.46 12.6 .13 .032 - - DVL DorsaVi...................... .062 - - .061 .074 - - .03 - -2.16 -
.046 .035 - - AXI Axiom Prop ................. .036 - - .032 .04 - - .06 - -.60 - .12 .052 .069 .067 DTZ Dotz Nano................... .067 -.1 1220 .06 .067 - - - - -5.19 -
.105 .047 .079 .078 AZV Azure Healthcare ........... .078 -.1 673 .078 .086 - - .03 - .12 65.0 8.17 5.955 6.97 6.875 DOW Downer EDI ................. 6.92 +10 47859 6.92 6.93 28.00 p 1.28 -.18 4.05 35.97 19.2
2.63 1.35 2.36 2.29 BBN Baby Bunting Grp ......... 2.29 - 903 2.29 2.30 5.80 f 1.41 .33 2.53 8.20 27.9 .315 .105 .20 .20 DTS Dragontail Systems ........ .20 +.5 5036 .20 .205 - - .02 - -4.49 -
.032 .015 .019 .019 BPP Babylon Pump & Power ... .019 +.2 3423 .019 .021 - - - - -.35 - .17 .076 .15 .14 DN8 Dreamscape Netwk ........ .145 +1 3171 .14 .145 - - -.12 - .94 15.4
11.71 8.70 9.38 9.30 BOQ Bank of Qld ................. 9.35 +9 16523 9.34 9.36 72.00 f 1.11 7.46 7.70 79.90 11.7 .23 .09 .14 .14 DRO Droneshield ................. .14 +.5 1913 .14 .145 - - .01 - -3.76 -
7.85 5.32 6.01 5.92 BAP Bapcor ...................... 5.94 +1 10771 5.93 5.96 16.00 f 2.16 -.21 2.69 34.51 17.2 .162 .025 .03 .029 DSE Dropsuite.................... .029 -.1 1192 .029 .03 - - - - -.27 -
.075 .01 .02 .019 BD1 Bard1 Life Sciences........ .019 -.1 28103 .019 .02 - - - - -.26 - .082 .032 .038 .038 DTI DTI Grp ...................... .038 - 108 .038 .042 - - .06 - -4.55 -
.24 .215 - - BMH Baumart Hldgs ............. .24 - - - .24 - - .01 - -1.04 - 1.35 .36 1.215 1.15 DUB Dubber Corp................ 1.165 +.5 4145 1.16 1.17 - - .04 - -5.95 -
1.68 .99 1.26 1.235 BLX Beacon Lighting Grp ....... 1.24 +4 358 1.215 1.255 5.05 f 1.82 .33 4.07 9.21 13.5 9.87 6.31 9.74 9.72 DLX DuluxGroup................. 9.72 - 46712 9.72 9.73 29.00 f 1.26 .56 2.98 36.60 26.6
.34 ▲ .11 .34 .29 BCC Beam Commun............. .34 +5 2429 .315 .34 - - .06 - -.49 - 1.61 1.25 ▼ 1.30 1.25 DBF Duxton Broadacre.......... 1.25 -5 198 1.20 1.35 - - 1.52 - -3.38 -
8.15 4.41 4.93 4.80 BGA Bega Cheese ............... 4.86 +4 6232 4.85 4.86 11.00 f .63 1.44 2.26 6.90 70.4 1.46 .885 1.045 1.02 DWS DWS ......................... 1.04 +1 829 1.025 1.04 9.00 f 1.06 -.32 8.65 9.50 10.9
1.145 .73 .81 .785 BFG Bell Financial Grp........... .785 -2 2598 .785 .80 7.00 f 1.21 .19 8.92 8.50 9.2 .415 .145 .23 .21 EHH Eagle Hlth Hldgs .......... .22 -1 1656 .21 .225 - - .23 - 5.92 3.7
18.16 6.71 8.09 7.73 BAL Bellamys Aust .............. 7.75 -10 14620 7.74 7.75 -f - 1.59 - 24.90 31.1 1.15 .795 - - EAS Easton Invest ............... .89 - - .89 .95 3.00 f 2.21 -.06 3.37 6.63 13.4
11.87 9.37 11.27 11.18 BEN Bendigo & Adelaide Bk .... 11.22 +7 9929 11.20 11.22 70.00 f 1.24 7.99 6.24 87.12 12.9 21.50 16.60 21.07 21.06 EBO EBOS Grp................... 21.07 +7 - 21.08 21.50 57.91 p 1.53 .76 2.75 88.58 23.8
.335 .094 .12 .115 BLT Benitec Biopharma ........ .12 -.5 232 .115 .12 - - .11 - -.70 - .20 .075 .083 .076 ECG eCargo Hldg ................ .076 -.4 313 .075 .082 - - .02 - -3.98 -
.22 .105 .115 .11 BFC Beston Global .............. .115 +.5 745 .11 .12 - - .19 - -4.77 - 3.385 .54 1.40 1.31 ECX Eclipx Grp................... 1.35 -3 44816 1.35 1.355 16.00 f - .03 11.85 -26.73 -
1.105 .655 - - BYI Beyond Int’l ................. .82 - - .80 .85 - - .42 - -4.16 - 2.64 1.45 2.05 2.01 EOF Ecofibre ..................... 2.04 +4 1764 2.04 2.05 - - - - - -
1.76 .258 .84 .77 BID BidEnergy................... .78 -3.5 918 .77 .795 - - .07 - -3.43 - 1.05 .955 1.015 1.015 EDC Eildon Capital............... 1.015 - 18 1.015 1.02 -f - 1.06 - 8.74 11.6
1.00 .005 .17 .11 BIDO opt jun19 ................... .11 -6 409 .11 .13 - - - - - - 2.10 1.615 1.875 1.86 ENN Elanor Investors Grp ....... 1.86 - 131 1.85 1.86 14.93 p .18 2.34 8.03 2.71 68.6
1.96 .91 ▼ .91 .91 BRI Big River Ind ................ .91 -5 13 .815 .94 -f - .89 - 7.66 11.9 1.34 1.135 1.25 1.22 ERF Elanor Retail Prop .......... 1.24 +4 653 1.23 1.25 - - 1.46 - 9.62 12.9
.60 .237 .49 .465 BTH Bigtincan Hldgs ............ .475 +2.5 1318 .465 .475 - - .02 - -3.01 - 9.42 5.38 5.58 5.38 ELD Elders........................ 5.45 -5 8001 5.44 5.46 18.00 f 2.76 .93 3.30 49.60 11.0
3.27 1.17 1.93 1.85 BIN Bingo Ind.................... 1.91 +10 22862 1.91 1.915 -f - 1.00 - 7.54 25.3 4.33 2.25 4.00 3.90 EOS Electro Optic Sys ........... 3.93 +7 1064 3.93 4.00 - - 1.06 - 17.22 22.8
.205 .087 .095 .095 BGT Bio-Gene Tech.............. .095 -.5 649 .091 .095 - - .04 - -2.21 - 5.93 1.35 4.12 3.80 EXL Elixinol Global .............. 3.95 -32 11146 3.95 3.99 - - .46 - -.76 -
.565 .086 ▼ .097 .086 BNO Bionomics .................. .086 -1 28918 .086 .09 - - .02 - -5.40 - .87 .50 .56 .55 ELX Ellex Medical Lasers ....... .56 -1 308 .555 .56 - - .34 - -3.68 -
.445 .014 .067 .065 BIT Biotron ...................... .067 +.3 5156 .066 .067 - - .01 - -.41 - 8.51 4.45 6.69 6.50 ELO ELMO Software............. 6.67 +17 84 6.60 6.67 - - .37 - -15.67 -
.325 .002 .027 .026 BITOB opt dec19 .................. .027 +.2 2000 .025 .03 - - - - - - .90 .42 .485 .43 ELS Elsight ....................... .43 -2.5 2119 .425 .455 - - .07 - -6.39 -
.067 .016 - - BXN Bioxyne...................... .018 - - .018 .019 - - - - -.13 - .27 .04 - - ELSO opt jun21 ................... .10 - - .08 .17 - - - - - -
.22 .002 .12 .11 BIR BIR Financial................ .11 -1 65 .11 .15 - - .03 - -3.17 - 14.10 10.50 - - EMB Embelton.................... 10.50 - - 9.91 12.90 50.00 f 2.23 .08 4.76 111.30 9.4
166.76 80.45 91.20 89.66 BKL Blackmores ................. 89.81 -32 286 89.81 89.89 305.00 f 1.33 7.49 3.40 406.90 22.1 4.05 1.712 1.905 1.72 EHL Emeco....................... 1.73 -1.5 29494 1.73 1.735 - - .49 - 9.10 19.0
1.05 .785 .86 .85 BWF Blackwall.................... .86 +1 198 .855 .86 4.10 f 1.15 .49 4.77 4.70 18.3 .045 .006 - - EM1 Emerge Gaming ............ .022 - - .033 .023 - - - - -2.15 -
1.55 1.345 1.37 1.37 BWR Blackwall Prop Tr ........... 1.37 -3 240 1.37 1.40 10.00 2.24 1.53 7.30 22.40 6.1 .022 .001 - - EM1O opt apr21................... .009 - - .011 .01 - - - - - -
2.90 .17 - - BLA Blue Sky Alt Invest ......... .185 - - - - -f - 1.34 - -146.26 - 2.85 1.21 2.79 2.665 EML EML Payments ............. 2.70 +10 16954 2.68 2.71 - - .28 - 1.12 241.1
.105 .04 .08 .078 BCT Bluechiip .................... .08 +.1 5416 .079 .085 - - .01 - -.61 - .57 .235 .27 .245 EPD Empired ..................... .27 +2 12838 .245 .27 -f - .08 - 3.52 7.7
.36 .145 .195 .19 BLG BluGlass .................... .195 -.5 228 .18 .195 - - .03 - -1.13 - .485 .28 .39 .38 EMV EMvision Medical .......... .385 +1 2471 .38 .395 - - .09 - -4.47 -
Tables 3
INDUSTRIALS cont’d
.075 .039 - - ERG Eneco Refresh .............. .071 - - .07 .071 -f - .03 - -.80 - 2.405 1.955 2.082.03..... IGL IVE Grp 2.03 -2 2879 2.03 2.05 16.10 f 1.16 .26 7.93 18.70 10.9
1.17 .25 .33 .33 EAX Energy Action............... .33 +.5 62 .325 .34 4.00 f - .12 12.12 -32.27 - .29 .075 .08 .075 IXU IXUP ......................... .075 -1 151 .06 .079 - - .03 - -2.88 -
1.845 .83 - - EOL Energy One ................. 1.82 - - 1.65 1.82 2.00 1.99 .10 1.10 3.99 45.6 23.90 14.38 18.35 18.00 JHX James Hardie Ind ......... 18.09 +9 34666 18.08 18.10 41.14 1.78 1.90 2.27 73.37 24.7
.90 .004 - - EGY Energy Tech................. .28 - - .28 .30 - - -3.26 - -97.00 - .48 .28 .305 .30 JAN Janison Edu Grp............ .305 +.5 1711 .29 .32 - - .06 - 33.07 .9
.20 .059 .062 .06 EWC Energy World Corp ......... .06 -.2 5696 .059 .062 - - .48 - 1.28 4.7 44.03 26.96 30.17 29.71 JHG Janus Henderson .......... 29.77 +92 3783 29.77 29.78 200.43 1.85 1.87 6.73 371.21 8.0
1.515 .965 1.36 1.33 EGG Enero Grp ................... 1.33 -3 33 1.33 1.36 5.00 f 2.56 .12 3.76 12.78 10.4 1.89 1.07 1.355 1.315 JHC Japara Healthcare.......... 1.33 -.5 1637 1.325 1.33 6.55 1.17 .16 4.92 7.68 17.3
.31 .20 - - ENE Enevis ....................... .22 - - .21 .22 - - .01 - -1.55 - .125 .035 .055 .054 JAT Jatenergy ................... .054 +.1 11271 .054 .055 - - - - -21.00 -
.145 .012 .039 .037 EN1 Engage:BDR................ .037 -.1 57930 .037 .038 - - - - -3.00 - .46 .02 .24 .24 JXT Jaxsta ....................... .24 -.5 19 .24 .245 - - .03 - -7.24 -
.035 .002 - - EN1O opt dec20 .................. .016 - - .016 .025 - - - - - - .11 .019 .049 .049 JHL Jayex Healthcare........... .049 -.8 120 .038 .049 - - -.03 - -.70 -
.605 .41 - - EGN Engenco..................... .41 - - .38 .42 1.00 f 5.41 .21 2.44 5.41 7.6 .54 .25 - - JAY Jayride Grp ................. .275 - - .27 .275 - - .02 - -5.73 -
.011 .002 - - EXO Ennox Grp................... .002 - - .002 .003 - - - - -.08 - 28.52 20.30 27.75 27.26 JBH JB Hi-Fi...................... 27.51 +30 7477 27.50 27.55 137.00 f 1.53 .09 4.98 210.29 13.1
.052 .021 .022 .021 ENA Ensurance .................. .021 -.1 8800 .021 .026 - - - - 1.40 1.5 .054 .023 .032 .03 JCS JCurve Solutions ........... .03 -.3 6293 .03 .036 - - - - .08 37.5
.08 .032 - - EGL Environment Grp ........... .045 - - .042 .05 .06 f 4.17 - 1.33 .25 18.0 .195 .036 - - JJF Jiajiafu Mod Agr ............ .05 - - .04 .14 - - .50 - 3.05 1.6
.19 .051 .13 .13 EVS Envirosuite .................. .13 - 516 .13 .135 - - .03 - -1.98 - 1.55 .77 1.455 1.40 JLG Johns Lyng Grp............. 1.45 +2 2160 1.38 1.45 -f - .15 - 5.09 28.5
28.10 19.51 27.99 27.63 EQT EQT Hldgs .................. 27.63 -8 63 27.63 27.65 86.00 f 1.22 2.30 3.11 104.93 26.3 1.695 1.40 1.50 1.50 JYC Joyce ........................ 1.50 -2 55 1.50 1.52 6.70 f 1.69 .32 4.47 11.35 13.2
1.995 1.255 1.925 1.825 EPW ERM Power ................. 1.825 -9.5 1634 1.825 1.87 8.50 f - 1.28 4.66 -25.16 - 18.82 3.95 17.32 16.51 JIN Jumbo Interactive .......... 16.60 +49 2797 16.60 16.64 26.00 f 1.32 .92 1.57 34.41 48.2
.16 .018 .02 .019 ESE eSense-Lab................. .019 -.2 6614 .018 .02 - - .04 - -3.68 - 1.86 1.35 - - KSC K & S......................... 1.68 - - 1.71 1.76 4.00 f 4.45 1.78 2.38 17.80 9.4
.16 .07 .115 .11 ESV eServGlobal................. .11 +1 14692 .105 .115 - - .04 - -2.00 - .17 .06 - - KAM K2 Asset Mgt ............... .06 - - .058 .07 .50 f - .06 8.33 -.23 -
.036 .011 .013 .013 ESH eSports Mogul.............. .013 - 455 .012 .013 - - - - -.37 - .012 .004 .007 .006 KTE K2 Energy ................... .006 - 10260 .005 .006 - - .01 - -.05 -
.01 .001 - - ESHO opt oct19 ................... .001 - - - .001 - - - - - - .365 .11 .15 .125 K2F K2fly ......................... .15 +3 2945 .14 .15 - - .02 - -5.85 -
3.45 2.03 2.69 2.59 EHE Estia Health ................. 2.59 -1 9950 2.59 2.60 16.00 f 1.01 -.66 6.18 16.11 16.1 .20 .023 .04 .04 K2FOA opt may20.................. .04 - 371 .023 .04 - - - - - -
.295 .11 - - ESK Etherstack .................. .165 - - .15 .24 - - -.05 - .07 235.7 .041 .01 .023 .023 KPO Kalina Power................ .023 +.1 3000 .023 .024 - - - - -1.00 -
1.00 .855 - - EBG Eumundi Grp................ .93 - - .93 .935 6.50 f 1.78 1.04 6.99 11.56 8.0 .635 .26 .61 .595 KLL Kalium Lakes ............... .61 - 481 .595 .61 - - - - -9.57 -
.31 .245 .27 .265 EGH Eureka Grp.................. .27 +.5 3463 .265 .27 - - .31 - 1.15 23.5 2.40 1.80 2.20 2.20 KPT Kangaroo Isl Timber........ 2.20 +1 45 2.19 2.20 - - 2.75 - 28.04 7.8
1.38 1.06 1.21 1.19 EZL Euroz ........................ 1.20 +1 1696 1.20 1.21 11.00 f .89 .74 9.17 9.80 12.2 3.18 2.02 2.16 2.11 KMD Kathmandu Hldgs.......... 2.16 +3 366 2.12 2.18 13.60 1.64 .08 6.30 22.29 9.7
2.48 1.08 1.10 1.08 ED1 Evans Dixon ................ 1.09 - 180 1.08 1.10 -f - .28 - 5.60 19.5 .65 .33 .41 .385 KZA Kazia Therapeutics......... .41 +2 154 .40 .41 - - .07 - -24.75 -
.01 .004 .005 .004 EVE EVE Invest................... .004 - 2031 .004 .005 - - - - .02 20.0 .075 .001 - - KZAO opt jun20 ................... .031 - - - .017 - - - - - -
15.45 12.40 12.70 12.58 EVT Event Hospitality ........... 12.58 -12 212 12.58 12.61 52.00 f 1.35 6.36 4.13 70.10 17.9 1.42 .69 .74 .74 KPG Kelly Partners Grp.......... .74 +1 25 .74 .795 -f - -.10 - 4.56 16.2
.283 .071 .13 .12 EVO Evolve Edu Grp ............. .12 - 26123 .12 .125 1.87 - -.26 15.58 -30.06 - .093 .047 .052 .052 KBC Keybridge Capital .......... .052 - 8 .051 .054 .50 f - .09 9.62 -5.21 -
.38 .19 - - EVZ EVZ .......................... .20 - - .195 .20 - - .12 - 1.72 11.6 .87 .25 .545 .515 KTD Keytone Dairy............... .525 +1 5201 .525 .53 - - .09 - -3.09 -
1.55 1.21 - - ECL Excelsior Capital ........... 1.235 - - 1.22 1.235 6.00 f 2.14 1.22 4.86 12.86 9.6 1.39 .75 1.35 1.27 KSL Kina Sec..................... 1.315 +2.5 2255 1.30 1.32 7.65 1.61 .45 5.82 12.34 10.7
.67 .39 .46 .455 EX1 Exopharm................... .46 +1 247 .445 .46 - - .08 - -1.86 - .175 .082 - - KLO Kingsland Global ........... .082 - - .06 .145 - - .04 - -.13 -
.685 .155 .23 .23 EXP Experience Co.............. .23 - 48941 .23 .24 1.00 f .64 .33 4.35 .64 35.9 1.09 .55 1.005 1.00 KME Kip McGrath Edu Ctr....... 1.00 - 110 .99 1.02 3.50 f 1.56 -.03 3.50 5.47 18.3
.093 .002 .005 .005 FTT Factor Therapeutics...... .005 - 1210 .005 .006 - - - - -1.36 - .30 .089 .235 .22 KSS Kleos ........................ .23 - 2449 .215 .235 - - - - - -
.005 .001 - - FAM Family Insights.............. .001 - - .001 .002 - - - - -.31 - .073 .015 .056 .055 KNM KNeoMedia ................. .055 -.3 4621 .054 .055 - - - - -.42 -
.001 .001 - - FAMO opt jun21 ................... .001 - - - .001 - - - - - - .125 .043 .098 .092 KNO Knosys ...................... .093 -.3 1657 .093 .096 - - .02 - -.02 -
.525 .11 .12 .11 FZO Family Zone Cyber ......... .115 +.5 2595 .11 .12 - - - - -15.98 - 8.60 2.61 5.40 5.15 KGN Kogan Com ................. 5.28 +23 7055 5.26 5.31 12.20 f 1.16 .42 2.31 14.10 37.4
.925 .20 .275 .26 FRM Farm Pride Foods .......... .275 +1.5 578 .27 .28 - - .78 - -6.98 - .016 .007 .016 .016 KKL Kollakorn Corp ............. .016 +.1 828 .012 .016 - - .01 - -.94 -
.15 .058 .15 .145 FFC FarmaForce................. .15 +2.5 304 .13 .15 - - - - 1.07 14.0 .385 .16 .175 .175 KKT Konekt....................... .175 - 403 .175 .18 1.00 f 1.09 -.22 5.71 1.09 16.1
.068 .012 - - FE8 Faster Enterprises.......... .014 - - .016 .039 - - .04 - -.83 - .071 .071 - - KNH Koon......................... .071 - - .01 .09 - - .24 - .10 71.0
.036 .011 .013 .013 FFG Fatfish Blockchain ......... .013 - 8354 .012 .013 - - -.05 - -3.27 - 3.00 1.98 2.66 2.66 KOV Korvest ...................... 2.66 -3 153 2.60 2.70 16.00 f 1.10 2.70 6.02 17.60 15.1
.22 .067 .079 .076 FBR FBR.......................... .076 -.1 11924 .076 .078 - - .02 - -.81 - .19 .032 .04 .04 KYK Kyckr ........................ .04 +.2 500 .037 .042 - - .02 - -4.80 -
.145 .068 .09 .09 FEI FE Inv Grp................... .09 +.8 768 .086 .09 - - .05 - -12.02 - .028 .011 - - LHM Land Homes Grp .......... .014 - - .011 - - - .01 - -.33 -
4.35 3.80 4.20 4.20 FFI FFI ........................... 4.20 +10 8 4.06 4.36 20.00 f 1.17 3.22 4.76 23.40 17.9 .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
5.27 3.61 4.94 4.89 FID Fiducian Grp ................ 4.94 +4 8 4.89 4.92 22.00 f 1.43 .53 4.45 31.53 15.7 .61 .165 - - LMW Landmark White............ .18 - - .175 .185 4.60 f .64 .03 25.56 2.96 6.1
.033 .015 - - FSG Field Solutions.............. .022 - - .016 .022 - - - - -.09 - .45 .125 - - LBL Laserbond .................. .39 - - .39 .40 .90 f 2.36 .09 2.31 2.12 18.4
.135 .06 .079 .078 FIJ Fiji Kava ..................... .079 +.8 173 .077 .079 - - .06 - -19.10 - .24 .063 - - LAA Latam Autos ................ .063 - - .061 .061 - - -.01 - -3.46 -
1.01 .75 .90 .885 FRI Finbar Grp................... .90 +2 75 .88 .90 6.00 f 1.11 .91 6.67 6.67 13.5 .08 .05 .063 .063 LAW Lawfinance.................. .063 -.2 100 .062 .063 - - -.06 - -4.76 -
.24 .035 .16 .15 FTC FinTech Chain .............. .15 - 795 .15 .16 - - - - -.13 - .245 .058 .155 .15 LBT LBT Innovations ............ .15 -1.5 19623 .15 .155 - - .07 - -1.79 -
.38 .14 .295 .275 FCT Firstwave Cloud Tech ...... .295 +2.5 5971 .295 .30 - - - - -5.58 - .094 .027 - - LER Leaf Res..................... .031 - - .027 .034 - - .01 - -2.42 -
15.83 11.28 14.35 14.13 FPH Fisher & Paykel Hlth........ 14.29 +14 7999 14.29 14.30 21.98 1.59 1.40 1.54 34.95 40.9 .385 .205 .375 .375 LGD Legend ...................... .375 - 23687 .37 .38 1.60 f 2.13 .07 4.27 3.40 11.0
.044 .004 .007 .007 FGO FlamingoAI.................. .007 - 44211 .006 .007 - - .01 - -.75 - 21.73 11.03 13.83 13.42 LLC Lendlease Grp.............. 13.48 -25 27705 13.47 13.48 47.00 1.41 8.28 3.49 66.40 20.3
2.44 1.65 1.845 1.81 FWD Fleetwood................... 1.825 -1.5 101 1.84 1.86 1.00 f - 1.47 .55 -10.46 - .135 .054 - - LSH Lifespot Health ............. .071 - - .066 .071 - - .03 - -2.48 -
6.62 4.255 5.06 4.89 FBU Fletcher Bld ................. 4.91 -7 5486 4.90 4.92 6.51 3.41 2.80 1.33 22.20 22.1 6.35 4.81 6.28 6.11 LIC Lifestyle Commun.......... 6.15 +1 357 6.14 6.20 5.00 f 11.25 2.14 .81 56.23 10.9
2.34 .975 1.785 1.715 FXL FlexiGroup .................. 1.735 +2 12968 1.735 1.74 7.70 f 2.43 .61 4.44 18.70 9.3 .43 .345 .35 .35 LAU Lindsay Aust ................ .35 +.5 571 .345 .35 2.00 f 1.40 .28 5.71 2.80 12.5
.072 .028 - - FRX Flexiroam ................... .05 - - .032 .05 - - -.01 - -1.40 - .088 .026 .04 .039 LNU Linius Tech .................. .04 +.1 4460 .039 .04 - - - - -1.44 -
70.53 37.59 44.28 43.60 FLT Flight Centre Travel......... 43.70 +10 6433 43.70 43.71 167.00 f 1.46 8.71 3.82 243.40 18.0 .023 .001 - - LNUOA opt sep19 .................. .002 - - .002 .005 - - - - - -
.585 .29 .45 .43 FLC Fluence...................... .43 - 1560 .43 .44 - - .11 - -20.82 - 8.33 5.53 5.78 5.58 LNK Link Admin Hldg............ 5.58 +2 160955 5.58 5.59 21.50 f 2.35 -.55 3.85 50.44 11.1
5.07 3.70 3.81 3.80 FSF Fonterra S/H Fund ......... 3.80 - 75 3.81 4.00 8.02 4.01 4.51 2.11 32.16 11.8 .06 .006 - - LHB Lionhub Grp ................ .007 - - .007 .04 - - - - -.45 -
7.00 4.15 5.31 5.13 FNP Freedom Food.............. 5.15 -5 2951 5.15 5.20 5.00 p 1.21 1.66 .97 6.03 85.4 .012 .012 - - LHBO opt dec20 .................. .012 - - - .012 - - - - - -
.92 .39 .805 .77 FLN Freelancer................... .775 -.5 202 .77 .775 - - - - -.33 - .875 .272 ▼ .30 .272 LNG Liquefied Natural ........... .275 -1.5 18050 .27 .285 - - .09 - -4.76 -
.685 .465 .645 .615 FDV Frontier Digital .............. .625 +.5 218 .62 .645 - - - - -2.71 - .71 .30 .38 .36 LVH Livehire ...................... .37 - 150057 .365 .38 - - - - -4.20 -
1.51 .99 1.075 1.075 FSA FSA Grp ..................... 1.075 -1 10 1.075 1.105 6.00 f 2.25 .36 5.58 13.52 8.0 .755 .275 .455 .43 LVT Livetiles ..................... .435 +1.5 12578 .435 .445 - - .03 - -8.20 -
.135 .027 ▼ .03 .027 FUN Funtastic .................... .027 -.3 293 .028 .036 -f - - - -5.19 - .083 .02 .031 .03 LCT Living Cell Tech ............. .031 +.1 265 .03 .031 - - .01 - -.03 -
.45 .175 .23 .22 GMV G Medical................... .22 - 2136 .215 .22 - - -.03 - -7.08 - 1.10 .42 - - LPE Locality Planning ........... .65 - - .59 .65 - - - - -2.47 -
3.635 1.88 2.95 2.84 GEM G8 Education ............... 2.94 +8 12662 2.93 2.94 18.00 f .88 -.53 6.12 15.87 18.5 .225 .115 .21 .195 LCM LogiCamms................. .20 +1.5 2000 .18 .20 -p - .03 - -12.55 -
.145 .087 .094 .093 GRB Gage Roads Brewing ...... .093 -.1 800 .093 .095 - - .03 - .28 33.2 .45 .401 - - LCE London City Equities....... .45 - - .45 - 1.37 f - .38 3.04 -.70 -
.39 .26 .305 .30 GAP Gale Pacific ................. .30 - 201 .30 .305 2.00 1.58 .27 6.67 3.16 9.5 .797 .16 .20 .17 LON Longtable Grp .............. .19 - 8474 .185 .195 - - .20 - -5.23 -
1.73 ▲ 1.12 1.73 1.73 GCM Garda Capital Grp .......... 1.73 +2 100 1.725 1.73 8.62 f 2.70 .98 4.98 23.30 7.4 .15 .05 .105 .105 LVE Love Grp Global ............ .105 - 378 .10 .115 - - - - -1.89 -
1.45 1.165 1.435 1.42 GDF Garda Div Prop Fund....... 1.435 +1 975 1.42 1.435 9.00 2.62 1.31 6.27 23.60 6.1 12.53 5.62 11.275 10.91 LOV Lovisa Hldgs ................ 11.13 +28 2654 11.12 11.13 32.00 f 1.09 .51 2.88 34.75 32.0
2.82 1.195 2.56 2.48 GBT GBST Hldgs................. 2.55 +8 668 2.50 2.55 5.00 f 2.19 .20 1.96 10.97 23.2 5.38 4.04 4.73 4.66 LYL Lycopodium ................ 4.66 -1 171 4.66 4.70 33.00 f 1.49 1.76 7.08 49.20 9.5
1.467 1.20 1.355 1.335 GDI GDI Prop Grp ............... 1.345 +.5 1053 1.335 1.35 7.75 2.25 1.21 5.76 17.47 7.7 .37 .17 .335 .335 M7T Mach7 Tech ................ .335 - 1350 .335 .34 - - .02 - -3.90 -
1.25 .54 .575 .57 GDG Generation Dev Grp........ .575 +.5 51 .57 .58 2.00 1.32 .12 3.48 2.64 21.8
3.165 2.15 2.95 2.90 GNE Genesis Energy............. 2.95 +5 141 2.87 2.94 15.37 .25 - 5.21 3.87 76.2 136.84 103.30 117.74 115.60 MQG Macq Grp ................... 116.86 +251 14620 116.85 117.04 575.00 p 1.54 46.21 4.92 883.30 13.2
1.40 .34 1.09 1.03 GSS Genetic Signatures......... 1.09 -1 168 1.03 1.10 - - .11 - -3.17 - 2.18 1.45 - - MRN Macquarie Media........... 1.65 - - 1.75 1.83 7.00 f .76 -.07 4.24 5.30 31.1
.017 .006 .007 .006 GTG Genetic Tech................ .006 -.1 30293 .006 .007 - - - - -.20 - 24.69 18.38 19.80 19.79 MAQ Macq Telecom Grp......... 19.80 +20 21 19.60 19.80 50.00 f 1.64 3.73 2.53 82.00 24.1
.32 .215 .25 .245 GNX Genex Power ............... .245 - 1026 .245 .25 - - .04 - -.97 - 45.74 21.80 43.90 42.68 MFG Magellan Fin Grp ........... 43.10 +108 4686 43.08 43.11 163.80 p 1.16 3.02 3.80 189.20 22.8
6.777 4.30 4.95 4.86 GTK Gentrack Grp ............... 4.87 +7 235 4.64 5.05 12.95 p - .47 2.66 -3.36 - .85 .42 .525 .52 MAI Mainstream Grp ............ .52 - 1381 .51 .525 1.75 f .51 .06 3.37 .90 57.8
2.94 2.05 2.69 2.64 GMA Genworth Mortg Ins........ 2.65 +1 8824 2.65 2.67 17.00 f .97 3.94 6.42 16.50 16.1 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - .27 .4
.71 .155 .20 .18 GSW GetSwift..................... .18 -1.5 8193 .17 .18 - - .46 - -6.90 - .049 .02 .045 .045 MCX Mariner Corp................ .045 +.3 298 .045 .065 - - -.23 - .23 19.6
.036 .011 ▼ .012 .011 GID GI Dynamics ................ .011 -.1 12028 .011 .018 - - .01 - -1.66 - 1.36 .34 .445 .43 MMM Marley Spoon............... .445 +1.5 349 .42 .47 - - - - - -
.185 .099 - - GLE GLG Corp ................... .15 - - .083 .18 - - .95 - 3.85 3.9 .61 .275 .30 .285 MXI MaxiTRANS Ind ............ .30 +2 884 .29 .30 3.50 f .53 .34 11.67 1.85 16.2
.225 .12 .13 .13 GLH Global Health ............... .13 +1 571 .12 .13 - - -.11 - -.78 - 1.105 .835 .93 .925 MFD Mayfield Childcr ............ .925 -.5 10 .925 .965 -f - -.39 - 13.91 6.6
2.75 1.275 - - GLB Globe Intl.................... 1.675 - - 1.675 1.85 12.00 1.87 1.03 7.16 22.42 7.5 1.425 .51 ▼ .537 .51 MYX Mayne Pharma ............. .515 -.5 70287 .515 .52 - - .08 - 2.94 17.5
13.99 9.36 13.70 13.515 GMG Goodman Grp .............. 13.55 -12 27788 13.53 13.55 29.25 2.81 5.05 2.16 82.20 16.5 .435 .20 .29 .275 MEA McGrath..................... .275 +.5 139 .28 .29 -f - .15 - -32.06 -
.116 .035 .044 .04 GOO Gooroo Ventures ........... .04 -.1 2828 .038 .04 - - .01 - -1.64 - 18.65 11.77 13.30 12.96 MMS McMillan Shakespr......... 13.23 +35 3937 13.22 13.23 74.00 f .82 1.97 5.59 60.40 21.9
3.00 2.45 2.46 2.45 GOW Gowing Bros................ 2.45 -1 100 2.45 2.48 11.00 f .10 4.23 4.49 1.15 213.0 1.81 .99 1.325 1.295 MCP McPherson’s................ 1.30 - 1930 1.275 1.30 6.50 f 1.56 - 5.00 10.16 12.8
.06 .05 - - GPS GPS Alliance................ .05 - - - .048 - - .02 - -.99 - .024 .012 .014 .014 MSG MCS Services .............. .014 - 11956 .014 .015 - - - - -.14 -
6.32 4.83 5.94 5.795 GPT GPT Grp..................... 5.80 -16 81604 5.79 5.80 25.46 3.16 5.58 4.39 80.40 7.2 .061 .028 .056 .055 MDR Medadvisor ................. .055 +.2 748784 .053 .057 - - .01 - -.50 -
9.96 7.17 7.88 7.70 GNC GrainCorp................... 7.77 -2 5626 7.76 7.79 16.00 f - 5.94 2.06 -10.70 - 3.36 2.29 3.30 3.235 MPL Medibank Private........... 3.29 +8 60833 3.28 3.30 12.90 f 1.15 .52 3.92 14.80 22.2
4.40 3.44 4.24 4.19 GOZ Growthpoint Prop .......... 4.20 -1 6996 4.19 4.20 22.60 2.19 3.36 5.38 49.50 8.5 .224 .008 .011 .011 MEB Medibio ..................... .011 +.1 3040 .01 .011 - - .14 - -7.42 -
2.51 .90 1.125 1.10 GTN GTN.......................... 1.10 -2.5 517 1.10 1.15 13.40 f 1.04 .38 12.18 13.90 7.9 6.17 3.48 5.36 5.19 MVP Medical Develop ........... 5.27 -3 402 5.19 5.34 4.00 f .10 .13 .76 .40 1317.5
15.55 10.01 ▼ 10.26 10.01 GUD GUD Hldgs.................. 10.11 +7 3322 10.10 10.11 53.00 f 2.25 .24 5.24 119.20 8.5 .45 .21 .41 .36 MPH Mediland Pharm............ .395 +4.5 7979 .38 .40 - - - - - -
3.90 2.49 3.54 3.46 GWA GWA Grp .................... 3.46 +2 8441 3.46 3.47 18.50 f 2.10 .36 5.35 38.89 8.9 .57 .34 .38 .38 MDC Medlab Clinical ............. .38 -.5 684 .38 .39 - - .09 - -2.88 -
4.53 2.85 3.82 3.75 HSN Hansen Tech ............... 3.77 +2 1932 3.77 3.79 6.00 f 2.03 .06 1.59 12.20 30.9 6.11 3.03 5.86 5.60 MP1 Megaport.................... 5.80 +25 2380 5.79 5.80 - - .47 - -24.00 -
.049 .01 .03 .03 HT8 Harris Tech Gl............... .03 - 10 .03 .034 - - -.03 - -1.51 - .032 .019 - - MJC Mejority Capital............. .024 - - .019 .027 - - .03 - -.70 -
4.20 2.99 4.11 4.065 HVN Harvey Norman............. 4.07 +3 22119 4.07 4.08 30.00 f 1.15 2.85 7.37 34.61 11.8 .071 .010 .026 .024 MEM Memphasys................. .024 -.1 7484 .024 .025 - - - - -.31 -
.45 .19 .31 .29 HZR Hazer Grp ................... .31 +1 907 .285 .315 - - .06 - -6.48 - .17 .09 - - MHI Merchant House............ .09 - - .09 .094 - - .52 - -2.66 -
3.753 2.19 3.21 3.16 HLS Healius ...................... 3.17 -2 7125 3.17 3.18 9.30 f .11 -1.05 2.93 1.00 317.0 4.23 2.97 3.69 3.64 MCY Mercury NZ ................. 3.69 +6 7 3.00 3.85 14.27 .99 2.19 3.87 14.11 26.2
1.355 .825 - - HLA Healthia ..................... .83 - - .83 .86 - - - - 1.78 46.6 4.20 2.79 4.07 3.91 MEZ Meridian Energy ............ 4.07 +11 3809 3.87 4.18 12.64 .70 1.64 3.11 8.85 46.0
2.49 1.77 - - HSO Healthscope ................ 2.46 - - - - 7.00 f 2.04 .42 2.85 14.25 17.3 2.47 1.015 1.495 1.47 MSB Mesoblast................... 1.48 +3 5309 1.48 1.49 - - -.14 - -24.99 -
1.52 1.28 - - HGH Heartland Grp .............. 1.50 - - 1.20 - - - .96 - 5.70 26.3 3.165 2.25 3.095 3.07 MTS Metcash..................... 3.07 +1 45056 3.06 3.07 13.50 f - .46 4.40 -14.70 -
6.45 4.00 4.50 4.42 HLO Helloworld Travl ............ 4.45 - 2175 4.44 4.45 19.00 f 1.57 -.24 4.27 29.90 14.9 .89 .35 .395 .395 MPP Metro Perform Glass....... .395 +3 45 .38 .49 3.47 .75 .05 8.78 2.59 15.3
.33 .15 .25 .245 HMD HeraMED.................... .245 -.5 309 .245 .255 - - - - - - .345 .23 .32 .32 MGC MG Unit Tr................... .32 - 1493 .32 .325 -f - .28 - - -
.51 .35 - - HNG HGL.......................... .375 - - .37 .40 2.25 f .51 .20 6.00 1.14 32.9 .081 .032 .055 .053 MXC MGC Pharmaceuticals .... .054 - 13098 .053 .054 - - .01 - -.02 -
.084 .043 .065 .065 HPR High Peak Royalties........ .065 +.1 207 .065 .07 - - - - -.27 - .03 .001 .001 .001 MXCOD opt jun19 ................... .001 - 1500 .001 .002 - - - - - -
.83 .475 - - HFR Highfield Res ............... .68 - - .75 .72 - - - - -1.28 - 5.02 1.375 3.54 3.39 MWR MGM Wireless.............. 3.49 -5 83 3.40 3.49 - - .47 - -39.37 -
.27 .135 .18 .175 HIL Hills .......................... .175 -.5 709 .175 .18 -f - .19 - .55 31.8 1.095 .52 .57 .55 MHJ Michael Hill Int .............. .57 +2 1547 .565 .58 5.00 .79 .47 8.77 3.94 14.5
1.20 .76 .97 .95 HIT Hitech Grp Aust ............ .97 -1 62 .96 1.00 8.00 f .87 .19 8.25 6.94 14.0 .765 .34 ▼ .365 .34 MAM Microequities ............... .365 - 3156 .35 .365 -f - .07 - .83 44.0
.11 .044 - - HCT Holista Colltech............. .075 - - .05 .059 - - .02 - -.84 - .415 .20 .265 .26 MX1 Micro-X...................... .26 -.5 1605 .25 .265 - - - - -12.43 -
.048 .014 .022 .022 HSC Homestay Care............. .022 - 400 .02 .022 - - - - -1.26 - 4.19 2.37 3.50 3.43 MWY Midway...................... 3.50 +8 391 3.48 3.50 -f - 1.48 - 38.00 9.2
.24 .15 - - HOT HotCopper Hldgs .......... .18 - - .175 .185 -f - .03 - .95 18.9 1.06 .145 - - MIL Millennium Grp ............. .165 - - .165 .18 -f - -.76 - -54.30 -
3.57 3.01 3.49 3.40 HPI Hotel Prop Inv............... 3.40 - 146 3.39 3.45 19.60 1.82 2.83 5.76 35.67 9.5 .035 .022 - - MNW Mint Payments ............. .029 - - .026 .031 - - -.01 - -.67 -
.205 .075 .112 .112 HRL HRL Hldgs .................. .112 -.3 9 .11 .12 - - .02 - -1.21 - 3.18 2.09 3.135 3.05 MGR Mirvac Grp .................. 3.05 -6 337883 3.05 3.06 11.30 3.04 2.44 3.70 34.40 8.9
2.326 1.50 1.83 1.725 HT1 HT&E ........................ 1.77 -11.5 5100 1.76 1.775 7.00 f 10.48 .49 3.95 73.34 2.4 .295 .135 .195 .19 MRM MMA Offshore .............. .195 +1 1399 .19 .195 -f - .36 - -4.31 -
15.55 9.88 13.30 12.76 HUB HUB24 ...................... 13.18 +38 2122 13.15 13.18 2.00 6.75 .42 .15 13.51 97.6 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .35 3.24 - - .35 - -3.27 -
.50 .05 - - HGL Hudson Invest .............. - - .40 .52 - - .39 - 4.20 - 6.10 3.51 3.81 3.73 MNF MNF Grp .................... 3.73 -7 261 3.73 3.75 6.15 f 1.97 -.14 1.65 12.13 30.8
5.10 3.95 4.60 4.50 HUO Huon Aquaculture.......... 4.53 -10 142 4.50 4.63 8.00 p 3.60 3.78 1.77 28.79 15.7 .26 .055 .056 .055 MBM Mobecom ................... .055 - 1250 .052 .055 - - -.02 - -.78 -
.22 .046 - - HTA Hutchison ................... .125 - - .12 .125 - - .01 - .03 416.7 .16 .064 - - MOB Mobilicom................... .095 - - .095 .096 - - .02 - -1.46 -
.059 .019 .025 .025 HYD Hydrix ....................... .025 -.1 2995 .025 .026 - - - - -1.24 - 6.10 3.83 3.93 3.88 MOE Moelis Aust ................. 3.90 +5 131 3.90 4.00 -f - 1.43 - 20.00 19.5
.24 .09 - - IS3 I Synergy Grp .............. .15 - - .055 .20 - - .02 - -.43 - 19.95 12.51 18.60 18.34 MND Monadelphous Grp ........ 18.54 +24 2946 18.54 18.56 57.00 f 1.21 4.14 3.07 68.71 27.0
.40 .021 - - IBN iBuyNew Grp ............... .03 - - .028 .035 - - - - -24.00 - 1.28 .882 1.21 1.197 MVF Monash IVF Grp ............ 1.21 +1.5 3469 1.20 1.21 5.60 f 1.44 -.36 4.63 8.08 15.0
.125 .04 .049 .046 ICI iCandy Interactive.......... .047 -.3 8163 .047 .048 - - - - -1.00 - 2.31 1.50 2.13 2.10 MNY Money3 ..................... 2.11 +1 552 2.10 2.12 10.00 f 2.00 1.20 4.74 19.95 10.6
.045 .001 - - ICIO opt feb20 ................... .003 - - .001 .002 - - - - - - .275 .17 .19 .19 MOQ MOQ......................... .19 -2 32 .19 .21 - - .03 - .96 19.8
.29 .11 .22 .19 ICQ iCar Asia..................... .22 +1 13054 .20 .22 - - .02 - -3.57 - 1.82 .69 1.23 1.192 MOC Mortgage Choice........... 1.23 +3.5 116 1.20 1.23 12.00 f - .59 9.76 -.70 -
.096 .043 .057 .057 ICT iCollege ..................... .057 - 172 .057 .065 - - -.01 - -.87 - 3.70 1.00 1.35 1.35 MTO Motorcycle Hldg............ 1.35 - 30 1.31 1.355 12.00 f 1.37 .14 8.89 16.40 8.2
.03 .01 - - ICTOB opt jul19 .................... .013 - - .001 .01 - - - - - - .102 .02 - - MPR MPower Grp ................ .032 - - .031 .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 .105 .098 MPW MSL Solutions .............. .105 - 2010 .098 .105 - - .01 - -.32 -
.95 .365 .50 .45 ID8 identitii....................... .45 -5 62250 .41 .50 - - .15 - -8.32 - .016 .005 - - MSI Multistack Int’l .............. .006 - - .006 .01 - - .02 - -.64 -
17.37 8.45 16.49 16.13 IEL IDP Education .............. 16.23 +8 2278 16.22 16.23 18.50 p 1.33 .07 1.14 24.55 66.1 .225 .061 .17 .17 MCA Murray Cod Aust ........... .17 - 486 .17 .175 - - .03 - -.20 -
.245 .07 .17 .165 IDT IDT Aust ..................... .165 - 2106 .16 .165 - - .12 - -1.00 - .31 .072 .093 .077 MRG Murray River Grp ........... .077 -.1 41892 .077 .079 - - .10 - -29.72 -
.074 .04 - - IGN Ignite ........................ .064 - - .064 .069 - - .13 - -3.12 - .74 .357 .667 .65 MYR Myer Hldgs.................. .66 -.5 7807 .655 .66 -f - .23 - 3.50 18.9
.58 .45 - - IKE ikeGPS Grp ................. .52 - - - - - - - - -5.75 - .50 .18 ▼ .21 .18 MYQ MyFiziq...................... .195 -.5 5232 .18 .195 - - -.02 - -5.32 -
.083 .021 .026 .026 IBX Imagion Biosys ............. .026 - 954 .025 .026 - - .01 - -3.78 - 5.08 4.02 4.38 4.34 MYS MyState ..................... 4.36 -2 379 4.36 4.38 28.75 f 1.16 2.59 6.59 33.28 13.1
.048 .021 .043 .039 IME Imexhs ...................... .039 -.3 16180 .039 .04 - - .01 - -1.24 - .12 .09 - - N1H N1 Hldgs.................... .10 - - .065 .085 - - - - -2.30 -
3.38 2.32 2.81 2.72 IMF IMF Bentham ............... 2.74 +6 1303 2.73 2.74 3.00 f - .44 1.09 -9.63 - .53 .30 .37 .345 NAM Namoi Cotton............... .35 +1 2500 .335 .37 1.90 p - .93 5.43 -.40 -
.037 .011 .021 .019 IHL Impression Health.......... .02 - 7855 .019 .021 - - - - -1.01 - .165 .055 - - NC6 Nanollose ................... .06 - - .06 .064 - - .03 - -2.56 -
.009 .001 .004 .004 IHLOB opt sep20 .................. .004 - 9000 .004 .005 - - - - - - .06 .003 - - NC6O opt dec20 .................. .003 - - .003 .01 - - - - - -
.40 .12 .135 .13 IMC Immuron .................... .13 - 1391 .13 .135 - - .05 - -2.05 - 5.02 2.65 4.39 4.20 NAN Nanosonics ................. 4.32 +14 4967 4.31 4.32 - - .30 - 3.55 121.7
.135 .003 ▼ .003 .003 IMCOB opt nov19 .................. .003 -.4 15 .003 .012 - - - - - - .185 .06 .069 .069 NVU Nanoveu .................... .069 -.1 40 .061 .07 - - - - - -
.056 .026 .027 .026 IMM Immutep .................... .026 -.1 10792 .026 .027 - - - - -.59 - 29.00 22.52 26.77 26.50 NAB National Aust Bank......... 26.64 +21 81887 26.63 26.65 182.00 f 1.13 16.46 6.83 205.14 13.0
.56 .125 ▼ .135 .125 IPD ImpediMed.................. .13 - 6998 .125 .13 - - .06 - -6.24 - 1.907 1.553 1.735 1.712 NSR Natl Storage REIT .......... 1.715 +.5 18227 1.71 1.715 9.40 .20 1.52 5.48 1.91 89.8
.022 .007 .01 .01 IMS Impelus...................... .01 +.1 1000 .009 .01 - - - - -3.52 - 1.29 .365 .42 .415 NTD National Tyre&Wheel....... .42 +1 549 .385 .42 -f - .46 - 9.70 4.3
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.10 - 6.25 f - .97 5.48 -7.18 - 2.69 1.58 2.00 1.95 NVL National Veterinary ......... 1.95 -4.5 179 1.72 2.00 3.00 f 3.08 -.78 1.54 9.23 21.1
.032 .015 .017 .016 IMU Imugene..................... .016 -.1 58698 .016 .017 - - .01 - -.18 - 6.24 2.71 3.79 3.69 NGI Navigator Global ........... 3.71 +4 914 3.71 3.72 23.54 .98 .54 6.35 23.09 16.1
.018 .006 .006 .006 IMUOA opt nov20 .................. .006 - 6500 .006 .011 - - - - - - 5.83 3.87 5.80 5.79 NVT Navitas ...................... 5.80 +1 2751 5.79 5.80 17.40 p - -1.08 3.00 -16.50 -
.012 .003 .006 .006 IMUOB opt nov21 .................. .006 - 1400 .006 .008 - - - - - - 3.90 .975 3.46 3.15 NEA Nearmap .................... 3.20 +6 34203 3.19 3.20 - - .14 - -1.64 -
.29 .014 .055 .05 INP IncentiaPay ................. .055 +.3 9585 .05 .057 -f - -.01 - -18.80 - .014 .007 - - NCL Netccentric ................. .007 - - .007 .009 - - .02 - -.53 -
4.28 3.03 3.43 3.33 IPL Incitec Pivot................. 3.39 +5 58373 3.39 3.40 7.50 1.95 .93 2.21 14.65 23.1 1.35 .645 1.095 1.09 NTC NetComm Wireless ........ 1.09 -.5 12389 1.09 1.095 - - .34 - 4.52 24.1
.15 .006 - - IDZ Indoor Skydive Aust........ .019 - - .015 .019 - - .16 - -8.07 - .15 .022 .09 .086 NET NetLinkz..................... .089 +.2 25928 .089 .09 - - - - -.33 -
.74 .41 .47 .46 IFN Infigen Energy .............. .46 -.5 8559 .46 .465 - - .48 - 4.20 11.0 10.11 6.35 9.39 9.08 NWL Netwealth Grp .............. 9.20 +1 1500 9.20 9.21 -f - .25 - 9.61 95.7
1.95 .91 1.72 1.665 IFM Infomedia ................... 1.695 +4.5 2104 1.69 1.70 3.45 1.36 .03 2.04 4.68 36.2 3.02 .98 1.23 1.20 NEU Neuren Pharma............. 1.22 -2 269 1.22 1.225 - - .24 - 3.10 39.4
4.35 2.86 - - IFT Infratil........................ 4.02 - - 4.02 4.55 15.14 .81 2.57 3.77 12.31 32.7 .33 .13 - - NSB NeuroScientific ............. .14 - - .14 .165 - - .07 - -1.22 -
3.40 ▲ 2.61 3.40 3.24 INA Ingenia Grp ................. 3.25 +3 1719 3.24 3.25 11.05 1.29 2.62 3.40 14.30 22.7 .214 .007 .037 .016 NTI Neurotech Intl............... .023 +.9 1160498 .023 .025 - - .01 - -3.51 -
4.86 3.256 4.24 4.12 ING Inghams Grp................ 4.14 -2 10909 4.13 4.14 -f - .50 - 35.77 11.6 .007 .002 .006 .005 NTIO opt mar21 .................. .006 +.2 1040 .005 .007 - - - - - -
8.651 6.53 7.46 7.40 IAG Insurance Aust Grp......... 7.44 +4 46860 7.44 7.45 31.92 f 1.19 1.27 4.29 38.00 19.6 1.50 1.28 1.29 1.28 NEW NEW Energy Solar.......... 1.28 -1 1144 1.28 1.285 - - 1.60 - 23.85 5.4
.605 .185 .20 .195 IGE INT Green Energy .......... .20 - 93 .195 .20 - - - - -25.00 - .004 .001 - - NEWOB opt aug19 .................. .001 - - - .002 - - - - - -
.033 .011 .017 .015 IP1 INT Payment Tech.......... .016 -.1 24983 .015 .016 - - .01 - -6.27 - 22.06 15.98 17.02 16.61 NWS News Corp .................. 17.01 +18 1485 16.97 17.01 19.73 - - 1.16 -300.09 -
3.30 2.37 3.16 3.05 IDX Integral Diagnostics........ 3.05 - 236 3.05 3.10 9.00 f 1.29 -.51 2.95 11.57 26.4 21.80 15.70 16.61 16.57 NWSLV a nonvote................... 16.57 +23 2 16.47 16.61 19.73 - - 1.19 - -
3.43 1.48 2.96 2.83 IRI Integrated Research ....... 2.85 - 1207 2.84 2.85 7.00 f 1.80 .25 2.46 12.60 22.6 3.93 1.24 3.40 3.13 NXS Next Science ............... 3.32 +20 6956 3.30 3.32 - - - - - -
.285 .08 .105 .095 IHR intelliHR ..................... .095 -.5 1227 .091 .099 - - .03 - -2.75 - 8.19 5.61 6.87 6.73 NXT NEXTDC..................... 6.77 +18 10799 6.74 6.77 - - 2.52 - -1.62 -
.022 .001 .001 .001 IAM Intiger Grp................... .001 - 62495 .001 .002 - - - - -.25 - 6.88 4.64 6.69 6.58 NHF NIB Hldgs ................... 6.69 +12 4803 6.67 6.69 21.00 f 1.42 .58 3.14 29.90 22.4
.04 .035 - - IEQ Int’l Equities................. .035 - - .001 - - - .08 - -.17 - 7.39 4.80 7.345 6.98 NCK Nick Scali ................... 7.16 +21 1723 7.15 7.16 49.00 f 1.08 1.07 6.84 52.90 13.5
.008 .003 .005 .005 IVT Inventis ...................... .005 - 8292 .005 .005 - - -.01 - -.28 - 2.60 1.305 1.987 1.96 NEC Nine Entertainment ........ 1.965 +2.5 42029 1.96 1.965 10.00 f 2.15 .07 5.09 21.53 9.1
1.45 1.37 1.40 1.375 IAP Investec Aust Prop ......... 1.385 +.5 7834 1.37 1.39 - - - - - - 3.90 2.31 3.00 2.86 NBL Noni B ....................... 2.95 +7 585 2.90 3.05 13.00 f 1.27 -.22 4.41 16.50 17.9
.21 .08 .096 .096 INV InvestSMART ............... .096 - 20 .096 .10 - - .03 - -1.23 - .009 .002 .005 .003 NOR Norwood Systems ......... .004 +.1 618586 .004 .005 - - - - -.30 -
.009 .003 .005 .005 IVO Invigor Grp .................. .005 - 800 .005 .006 - - - - -.93 - .001 .001 .001 .001 NOROA opt oct20 ................... .001 - 5000 .001 .002 - - - - - -
.044 .012 .016 .015 IVX Invion ........................ .016 +.1 26715 .015 .016 - - - - -.09 - .31 .15 .175 .16 NOV Novatti Grp.................. .17 -2 3165 .17 .175 - - - - -1.32 -
.115 .047 - - IVQ Invitrocue ................... .07 - - .06 .07 - - - - -1.33 - .042 .014 - - NHL Novita Health ............... .017 - - .017 .018 - - - - -1.30 -
16.18 10.10 15.27 14.83 IVC InvoCare .................... 15.14 +4 3368 15.14 15.15 37.00 f 1.02 .10 2.44 37.80 40.1 .755 .36 .63 .575 NOX Noxopharm ................. .575 -1 221 .57 .605 - - .05 - -8.57 -
.044 .012 .044 .043 IOD IODM ........................ .043 -.1 16633 .043 .044 - - - - -.20 - 3.085 1.32 2.61 2.35 NWH NRW Hldgs ................. 2.46 -5 60687 2.45 2.46 4.00 f 3.72 .64 1.63 14.90 16.5
9.60 4.195 5.17 5.08 IFL IOOF Hldgs ................. 5.11 +4 8539 5.10 5.11 52.50 f .97 1.74 10.27 50.82 10.1 .23 .13 - - NSX NSX.......................... .205 - - .18 .205 - - - - -2.61 -
7.43 4.34 6.66 6.51 IPH IPH........................... 6.62 +16 7560 6.62 6.63 23.00 p 1.00 .16 3.47 22.95 28.8 9.249 3.605 ▼ 3.74 3.605 NUF Nufarm ...................... 3.67 -6 42259 3.67 3.68 11.00 - 1.43 3.00 -12.87 -
.29 .16 - - IQ3 iQ3Corp ..................... .29 - - .20 .29 - - .02 - .24 120.8 .125 .05 .077 .072 NUH Nuheara ..................... .074 -.1 21694 .072 .074 - - .01 - -.83 -
14.77 10.55 13.25 13.11 IRE IRESS ....................... 13.19 +13 6687 13.18 13.19 46.00 p .82 -.78 3.49 37.60 35.1 .027 .002 .015 .014 NVO Nvoi.......................... .014 -.1 35940 .014 .015 - - - - -.64 -
.88 .565 .63 .62 ISU iSelect ....................... .625 +.5 216 .625 .645 1.50 f - - 2.40 -9.27 - 2.85 1.95 - - NZK NZK Salmon ................ 2.07 - - 2.05 2.24 - - .88 - 11.46 18.1
.86 .19 .26 .255 ISD Isentia Grp .................. .255 - 3166 .255 .26 .64 f - -.19 2.51 -8.40 - .80 .42 .485 .485 NZM NZME........................ .485 -2.5 2 .485 .505 7.44 .77 -.21 15.34 5.70 8.5
.035 .006 .006 .006 ICU iSENTRIC ................... .006 - 7500 .006 .01 - - .01 - -1.62 - .038 .015 .017 .015 OBJ OBJ.......................... .016 +.1 21586 .016 .017 - - - - -.11 -
.69 .105 .685 .66 ISX iSignthis ..................... .66 +.5 28715 .66 .665 - - .01 - -.84 - 3.64 2.50 2.73 2.73 OCL Objective.................... 2.73 -7 4 2.73 3.00 5.00 f 1.48 .14 1.83 7.40 36.9
4
Tables
.22 .13 - - OGA Ocean Grown Abalone..... .15 - - .15 .16 - - .10 - -.90 - .18 .078 .105.10 ...... SNS Sensen Nets .10 +.1 261 .099 .10 - - .01 - -1.09 -
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 .217 .095 .105 .105 SE1 Sensera ..................... .105 - 340 .105 .11 - - - - -6.41 -
1.14 .95 - - OCA Oceania Healthcare ........ 1.03 - - .95 1.03 - - .81 - 5.59 18.4 .355 .185 - - SEQ Sequoia Fin Grp ............ .215 - - .21 .215 .50 f 1.18 .09 2.33 .59 36.4
2.47 1.405 1.587 1.545 OFX OFX Grp..................... 1.58 +2.5 1603 1.54 1.59 5.92 f 1.23 .25 3.75 7.28 21.7 3.75 2.41 3.73 3.67 SKO Serko ........................ 3.68 +8 770 3.69 3.73 - - .19 - 1.92 191.7
.07 .046 - - OLH Oldfields..................... .055 - - .035 .05 - - .04 - -.37 - 4.53 2.55 3.28 3.20 SRV Servcorp .................... 3.25 +2 572 3.19 3.25 26.00 p - 2.25 8.00 -5.80 -
.155 .019 .039 .035 OLI Oliver’s Real Food.......... .036 -.1 16755 .035 .036 - - .04 - -5.27 - 2.59 1.405 2.50 2.46 SSM Service Stream ............. 2.50 +5 17771 2.49 2.50 8.00 f 1.56 .19 3.20 12.52 20.0
.255 .021 .068 .063 OSL Oncosil Medical ............ .065 - 13473 .063 .065 - - .02 - -1.55 - .025 .009 - - SVT ServTech Global............ .016 - - .015 .016 - - - - -.33 -
1.00 .80 - - 1AL Oneall Intl ................... .80 - - .68 .85 5.00 1.43 .19 6.25 7.13 11.2 23.875 13.17 17.92 17.43 SVW Seven Grp................... 17.50 +30 7729 17.50 17.54 42.00 f 2.30 3.70 2.40 96.69 18.1
1.455 .51 .805 .795 OMN OneMarket.................. .80 - 360 .80 .81 - - 1.98 - -74.67 - 1.11 .472 .495 .475 SWM Seven West Media ......... .475 -1 51255 .475 .48 -f - - - 7.90 6.0
2.04 .21 .23 .22 ONE Oneview Healthcare ....... .23 +2 69 .22 .23 - - .19 - -46.94 - 4.18 2.055 3.14 3.00 SGF SG Fleet Grp ................ 3.07 +2 460 3.06 3.13 18.12 f 1.40 -.57 5.90 25.36 12.1
.92 .395 .47 .46 OVH Onevue Hldgs .............. .465 - 1112 .465 .475 - - -.03 - -.73 - .24 .001 - - SRO ShareRoot .................. .001 - - .001 .002 - - - - - -
5.48 3.35 4.23 4.145 OML oOh! Media ................. 4.16 - 7501 4.15 4.17 11.00 f 1.45 -.73 2.64 16.00 26.0 .58 .31 .445 .44 SSG Shaver Shop Grp ........... .445 - 410 .425 .445 4.40 p 1.09 .15 9.89 4.80 9.3
.069 .026 .052 .045 OPN OpenDNA ................... .049 +.5 55323 .048 .053 - - .01 - -2.85 - .40 .165 .165 .165 SBW Shekel Brainweigh ......... .165 -.5 1330 .165 .185 - - - - - -
.025 .015 .025 .022 OPNO opt oct21 ................... .022 +.1 8148 .02 .025 - - - - - - 1.065 .615 .67 .65 SHJ Shine ........................ .67 -1 161 .65 .70 3.50 2.23 .97 5.22 7.80 8.6
.80 .47 .66 .635 OPT Opthea ...................... .66 +2.5 831 .66 .68 - - .16 - -7.89 - 1.295 .50 .615 .605 SHM Shriro Hldgs................. .605 -.5 275 .605 .64 7.00 f 1.16 .52 11.57 8.10 7.5
.084 .028 .046 .045 OIL Optiscan Imaging .......... .046 -.1 615 .046 .048 - - .01 - -.51 - .095 .048 .057 .056 SDX Sienna Cancer.............. .056 -.4 651 .056 .06 - - - - -.79 -
.605 .31 - - OEC Orbital Corp................. .33 - - .33 .34 - - .14 - -.24 - 7.20 6.00 - - SSL Sietel ........................ 6.85 - - 6.85 7.20 - - 8.55 - 19.26 35.6
.30 .079 .11 .105 ODA Orcoda ...................... .11 - 1340 .105 .11 - - - - -3.94 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - - - 10.00 - - 10.00 - -
20.86 16.02 20.74 20.32 ORI Orica......................... 20.44 +4 8938 20.44 20.45 53.50 1.06 2.97 2.62 56.70 36.0 .83 .405 .53 .515 SIG Sigma Health ............... .515 - 8222 .515 .52 3.50 f 1.09 .37 6.80 3.80 13.6
3.72 2.86 3.18 3.12 ORA Orora ........................ 3.14 +1 20504 3.13 3.14 13.00 p 1.42 .88 4.14 18.40 17.1 .46 .15 .385 .385 SLX Silex Systems............... .385 +1.5 571 .375 .385 - - .24 - -.60 -
.78 .105 .44 .405 OCC Orthocell .................... .405 -3 17710 .405 .41 - - .01 - -5.85 - 4.06 .625 .67 .65 SIV Silver Chef .................. .65 -3 180 .65 .66 10.00 f - 2.09 15.38 -118.84 -
.254 .085 .105 .105 OSP Osprey Med................. .105 -.5 76 .105 .11 - - .09 - -11.50 - .18 .03 .063 .062 SIS Simble Solutions ........... .062 - 763 .062 .066 - - -.01 - -9.01 -
.05 .014 ▼ .014 .014 OLV OtherLevels................. .014 -.2 1782 .014 .016 - - -2.50 - -.87 - .445 .285 .33 .325 SIO Simonds Grp................ .33 - 444 .325 .35 -f - - - 5.87 5.6
.27 .065 .07 .069 OVT Ovato ........................ .069 - 12210 .069 .071 - - .31 - -6.90 - .035 .017 .029 .029 SIT Site Grp Int .................. .029 +.1 300 .028 .03 - - - - -1.21 -
.38 .20 .22 .22 OVN Oventus Medical ........... .22 - 170 .22 .235 - - .07 - -6.38 - .063 .016 .032 .032 SKN Skin Elements .............. .032 -.2 330 .028 .035 - - - - -2.49 -
5.64 3.15 4.95 4.85 OTW Over The Wire............... 4.85 +1 242 4.85 4.95 2.75 f 5.25 -.33 .57 14.43 33.6 .001 .001 - - SKNOA opt dec20 .................. .001 - - .003 .018 - - - - - -
1.275 .145 ▼ .155 .145 P2P P2P Transport ............. .145 -1.5 4365 .145 .16 - - .09 - -1.56 - 2.61 1.105 1.14 1.13 SKT Sky Network TV ............ 1.14 +1 806 1.13 1.14 14.05 - -.18 12.32 -59.30 -
.67 .50 .622 .62 PEA Pacific Energy .............. .62 - 1060 .62 .625 2.00 f 1.47 .34 3.23 2.94 21.1 3.97 3.21 3.54 3.49 SKC SkyCity Entertain........... 3.49 -1 2626 3.49 3.51 18.75 1.19 .54 5.37 22.24 15.7
7.29 4.375 4.75 4.70 PAC Pacific Current.............. 4.75 +6 368 4.71 4.75 32.00 f 3.34 6.59 6.74 106.99 4.4 .23 .125 .16 .16 SKF Skyfii......................... .16 - 1659 .155 .17 - - - - -.72 -
1.79 1.055 - - PSQ Pacific Smiles............... 1.24 - - 1.235 1.295 6.10 f .85 .19 4.92 5.20 23.8 3.65 1.81 1.885 1.84 SGH Slater & Gordon ............ 1.84 - 45 1.84 1.90 -p - .60 - -1819.33 -
.40 .30 - - PNW Pacific Star Net ............. .33 - - .33 .40 -f - .04 - -2.66 - .032 .012 .025 .024 SM8 Smart Marine Systems .... .024 - 2553 .024 .026 - - - - -1.95 -
5.68 2.20 2.33 2.25 PGH Pact Grp Hldgs ............. 2.25 +3 11374 2.25 2.27 23.00 p - -.54 10.22 -86.40 - .285 .098 .12 .11 SPZ Smart Parking .............. .11 -1 4162 .11 .115 - - .06 - -.31 -
.19 .027 .16 .15 PCK PainChek.................... .155 +.5 24385 .15 .16 - - - - -.30 - 13.35 7.26 8.76 8.62 SIQ Smartgrp .................... 8.75 +15 1641 8.74 8.75 41.50 f 1.13 -.26 4.74 46.70 18.7
.023 .004 - - PPY Papyrus Aust ............... .004 - - .004 .009 - - - - -.05 - .225 .15 .18 .175 SMP Smartpay.................... .175 -.5 1285 .175 .18 - - - - -1.02 -
2.149 .557 1.495 1.465 PAR Paradigm Bio ............... 1.465 -1 3106 1.46 1.47 - - .07 - -5.53 - 1.07 .10 .155 .14 SIL Smiles Inclusive ............ .14 - 733 .135 .155 - - - - -2.75 -
.89 .40 .425 .41 PGC Paragon Care ............... .425 +1.5 22495 .42 .425 3.10 f .75 -.01 7.29 2.31 18.4 2.45 1.455 1.695 1.685 SOM SomnoMed ................. 1.695 +1 33 1.68 1.70 - - .18 - -26.56 -
.214 .075 .095 .088 PRZ ParaZero .................... .094 +.1 5192 .094 .098 - - .01 - -7.59 - 27.00 21.26 25.90 25.63 SHL Sonic Healthcare ........... 25.68 +7 8179 25.66 25.69 82.00 p 1.35 -2.22 3.19 110.40 23.3
.24 .079 - - PKD Parkd ........................ .08 - - .08 .085 - - .03 - -4.94 - 2.53 2.15 2.40 2.37 SKI Spark Infrastructure........ 2.38 - 39499 2.38 2.39 16.00 - 1.70 6.72 -5.75 -
.04 .01 - - PKDO opt dec19 .................. .01 - - - .012 - - - - - - 4.14 3.35 3.56 3.49 SPK Spark New Zealand ........ 3.51 -2 12499 3.50 3.51 19.83 .94 .25 5.65 18.60 18.9
.012 .003 .003 .003 PWN Parkway Minls .............. .003 -.1 1000 .003 .004 - - - - -.82 - .32 .096 .17 .165 SP3 Spectur...................... .17 +.5 680 .165 .17 - - .05 - -6.12 -
.002 .001 - - PWNCA ctg .......................... .002 - - - .001 - - - - - - .21 .026 - - SP3O opt dec20 .................. .05 - - .045 .065 - - - - - -
.061 .02 .028 .026 PAB Patrys........................ .027 +.1 12544 .026 .028 - - - - -.06 - 6.83 2.73 3.765 3.72 SDA SpeedCast Intl.............. 3.75 +4 6380 3.74 3.76 7.20 .15 -2.52 1.92 1.09 344.0
.95 .575 .86 .77 PYG PayGroup ................... .77 -10 20 .785 .85 - - .06 - -2.96 - .07 .037 .069 .068 SRS Spicers ...................... .069 - 2017 .069 .07 - - .06 - -.24 -
.275 .125 .14 .14 PG1 Pearl Global................. .14 +1 2000 .135 .145 - - .03 - -.86 - .255 .08 .205 .185 ST1 Spirit Telecom .............. .205 +2 4226 .20 .205 - - .02 - -.09 -
.072 .01 .025 .025 PG1OB opt jan21 ................... .025 +.5 1 .025 .03 - - - - - - .065 .004 .01 .01 ST1O opt jul19 .................... .01 -.4 20 .01 .017 - - - - - -
1.34 .945 1.165 1.125 PPC Peet.......................... 1.15 +4 41222 1.145 1.155 5.00 f 2.06 1.20 4.35 10.29 11.2 2.00 .305 .89 .785 SPT Splitit ........................ .79 +6 97611 .80 .72 - - - - - -
10.36 6.86 7.02 6.89 PDL Pendal Grp.................. 6.94 +7 10854 6.93 6.94 50.00 p 1.03 1.14 7.20 51.50 13.5 .23 .06 .072 .07 SHO SportsHero ................. .07 -.1 1678 .061 .072 - - - - -2.33 -
3.67 1.60 ▼ 1.68 1.60 PCG Pengana Capital............ 1.60 -8 378 1.56 1.60 10.50 .35 .27 6.56 3.69 43.4 1.815 1.095 1.765 1.76 SPO Spotless Grp Hld ........... 1.76 -.5 12 1.76 1.765 - - -.46 - 6.90 25.5
.37 .255 .30 .30 PTL Pental........................ .30 +1 268 .30 .31 1.60 f - .32 5.33 -20.25 - .094 .03 - - SFL Spring FG ................... .042 - - .042 .07 -f - .01 - -1.16 -
2.94 1.545 2.90 2.86 PPE People Infrastruct .......... 2.90 +15 642 2.88 2.90 -f - .08 - 13.48 21.5 .78 .285 .43 .42 SRG SRG Global ................. .42 +.5 5868 .42 .43 3.50 f 1.50 .39 8.33 5.25 8.0
.032 .01 - - PIL Peppermint Inv ............. .014 - - .012 .015 - - - - -.21 - 1.23 .50 .65 .65 S66 Star Combo................. .65 -2 239 .64 .70 - - .20 - -1.67 -
46.105 29.70 39.67 39.20 PPT Perpetual.................... 39.33 +63 1001 39.32 39.33 265.00 f 1.08 6.43 6.74 287.30 13.7 1.662 .87 1.385 1.33 SPL Starpharma ................. 1.33 - 2639 1.33 1.36 - - .13 - -3.05 -
1.12 1.105 1.115 1.105 PCI Perpetual Cred Tr........... 1.115 +.5 10888 1.11 1.115 - - - - - - 3.46 2.49 3.15 3.10 SDF Steadfast Grp............... 3.12 +5 27501 3.12 3.13 7.90 f 1.33 - 2.53 10.50 29.7
.045 .03 .038 .035 PTR Petratherm.................. .035 -.3 193 .035 .038 - - - - -.83 - .195 .078 .09 .09 SGI Stealth Global .............. .09 - 995 .089 .098 - - .07 - .27 33.3
.058 .030 .04 .037 PAA PharmAust .................. .037 -.3 8478 .037 .039 - - .02 - -.84 - 19.70 15.60 - - SST Steamships Trading........ 17.00 - - 15.91 17.00 58.38 1.48 11.72 3.43 86.45 19.7
.345 .247 .26 .255 PXS Pharmaxis................... .255 - 739 .25 .255 - - .05 - -3.26 - .046 .013 .018 .016 SCU Stemcell United ............ .016 - 7799 .016 .017 - - - - -.45 -
.79 .31 .745 .70 PET Phoslock Env Tec .......... .71 -1 5787 .70 .71 - - .03 - - - .80 .475 .535 .535 SXE Sthn X Elect Engnr ......... .535 -.5 175 .525 .535 3.00 f 1.50 .28 5.61 4.51 11.9
.037 .02 .028 .026 PYC Phylogica ................... .026 -.1 26217 .025 .028 - - - - -.22 - 1.425 .96 1.24 1.21 SXL Sthn Cross Media .......... 1.215 -.5 7723 1.215 1.22 7.75 f - .27 6.38 -20.31 -
.48 .125 - - PIN PINCHme.com ............. .135 - - .037 .20 - - - - - - 4.52 3.42 4.47 4.38 SGP Stockland ................... 4.39 -10 68447 4.39 4.40 27.00 .98 4.19 6.15 26.40 16.6
8.60 4.02 5.28 5.11 PNI Pinnacle Invest ............. 5.15 +9 2796 5.15 5.16 13.10 f 1.16 .91 2.54 15.20 33.9 .035 .016 - - SRY Story-I ....................... .019 - - .017 .019 - - .05 - .58 3.3
3.65 1.86 2.66 2.61 PNC Pioneer Credit .............. 2.64 - 556 2.61 2.64 12.02 f 2.03 1.68 4.55 24.41 10.8 .005 .005 - - SRYO opt jul19 .................... .005 - - - .002 - - - - - -
3.45 1.365 1.555 1.55 PVS Pivotal Systems ............ 1.55 - 88 1.57 1.65 - - - - - - 1.91 1.17 1.575 1.50 STG Straker Translations........ 1.505 +.5 271 1.505 1.53 - - - - - -
6.38 4.38 ▼ 4.53 4.38 PTM Platinum Asset ............. 4.41 -1 18152 4.41 4.42 29.00 f .96 .74 6.58 27.74 15.9 .06 .029 .032 .029 SOR Strategic Elements......... .029 -.3 1700 .03 .035 - - .01 - -.55 -
.085 .024 .043 .04 3DP Pointerra .................... .04 +.2 26156 .039 .04 - - - - -.40 - .027 .008 - - SGO Stream Grp.................. .014 - - .014 .021 -f - 1.59 - -.25 -
1.31 .455 1.305 1.26 PNV Polynovo .................... 1.27 -1.5 20231 1.27 1.275 - - .04 - -.70 - 1.33 .735 .79 .78 SMN Structural Monitor.......... .78 -.5 364 .78 .785 - - .08 - -2.58 -
.24 .031 .05 .05 PVL Powerhouse Ven ........... .05 - 60 .02 .075 - - .22 - -28.88 - .011 .003 .005 .005 SUD SUDA Pharma .............. .005 - 120761 .005 .006 - - - - -.31 -
.465 .29 .35 .32 PWL Powerwrap.................. .345 -.5 1913 .32 .345 - - - - - - .005 .001 - - SUDOC opt jul20 .................... .001 - - .001 .002 - - - - - -
2.82 .25 2.35 2.16 PPK PPK Grp..................... 2.20 +8 3134 2.16 2.22 1.00 f 2.10 .28 .45 2.10 104.8 7.31 5.18 5.26 5.24 SNZ Summerset Grp ............ 5.24 -4 94 5.00 5.30 16.17 5.71 4.17 3.09 92.34 5.7
1.185 .32 .36 .335 PPS Praemium ................... .35 +2 12389 .35 .355 - - .03 - .31 112.9 15.96 12.12 12.98 12.85 SUN Suncorp Grp ................ 12.91 +6 21640 12.91 12.93 66.00 f 1.01 6.26 5.11 66.39 19.4
20.16 13.61 16.47 16.06 PMV Premier Invest .............. 16.41 +46 3306 16.40 16.43 66.00 f .90 3.48 4.02 59.33 27.7 1.875 1.275 1.77 1.73 SDG Sunland Grp ................ 1.77 +4.5 260 1.76 1.78 10.00 f 1.48 2.48 5.65 14.80 12.0
.137 .04 .045 .042 PTX Prescient Therapeut ....... .045 +.3 9660 .043 .045 - - .02 - -1.41 - 8.45 5.80 5.85 5.80 SGLLV SunRice ..................... 5.80 -1 101 5.82 5.89 - - - - - -
.025 .014 - - PTXOC opt mar23 .................. .018 - - .017 .022 - - - - - - 10.44 6.35 9.47 9.36 SUL Super Retail Grp............ 9.43 +10 6724 9.41 9.43 49.00 f 1.32 .10 5.20 64.70 14.6
.15 .065 - - PFG Prime Financial ............. .074 - - .071 .074 .65 f .83 -.05 8.78 .54 13.7 2.573 1.282 1.73 1.635 SLC Superloop................... 1.66 -1 5002 1.645 1.66 -f - .45 - -1.45 -
.31 .195 .24 .24 PRT Prime Media Grp ........... .24 - 525 .23 .24 -f - .08 - 1.70 14.1 5.20 3.41 - - SNL Supply Net .................. 3.65 - - 3.60 3.80 14.00 f 1.49 .88 3.84 20.81 17.5
.48 .33 .39 .39 PGX Primero Grp................. .39 - 53 .37 .40 - - .21 - 1.70 22.9 .48 .14 .175 .17 SW1 Swift Media ................. .17 -1 270 .155 .17 - - -.04 - -.42 -
23.74 7.01 22.11 21.14 PME Pro Medicus ................ 21.31 +11 2165 21.22 21.32 7.00 f 2.32 .22 .33 16.25 131.1 7.90 6.24 7.52 7.39 SYD Sydney Airport.............. 7.40 -2 41674 7.40 7.41 38.50 .43 -3.21 5.20 16.53 44.8
1.80 1.11 1.585 1.585 PBP Probiotec.................... 1.585 - 74 1.58 1.60 3.00 f 8.34 .58 1.89 25.03 6.3 .054 .035 ▼ .035 .035 SOP Synertec .................... .035 -1.4 250 .015 .035 - - - - .20 17.5
.415 .12 .14 .14 PPG Pro-Pac Packaging ........ .14 -.5 2429 .135 .14 2.00 f - .09 14.29 -19.71 - .007 .001 - - SOPOA opt aug20 .................. .003 - - .003 .005 - - - - - -
3.22 2.42 3.18 3.11 PFP Propel Funeral .............. 3.11 -4 269 3.07 3.18 -f - .91 - 28.36 11.0 12.28 7.40 8.25 8.05 SM1 Synlait Milk.................. 8.15 -15 1667 8.13 8.43 - - 2.42 - 37.29 21.9
.009 .001 - - PCH Property Connect .......... .003 - - .002 .003 - - - - -.33 - .02 .003 .004 .003 SYT Syntonic..................... .003 - 29363 .003 .004 - - - - -.23 -
.54 .23 .265 .265 PRO Prophecy Int’l............... .265 +.5 50 .26 .27 - - .01 - -2.29 - 4.99 4.09 4.46 4.40 TAH Tabcorp Hldgs ............. 4.41 - 53232 4.41 4.42 21.00 f .40 -2.07 4.76 8.40 52.5
.039 .009 .009 .009 POW Protean Energy ............. .009 - 485 .009 .01 - - .01 - -1.34 - 4.19 3.30 3.61 3.61 TWD Tamawood .................. 3.61 - 3 3.57 3.61 27.00 f 1.26 .51 7.48 33.99 10.6
.49 .175 .285 .285 PIQ Proteomics Int Lab ......... .285 +1 100 .275 .295 - - .06 - -2.37 - .75 .011 .60 .505 TBL Tambla....................... .60 - 55 .505 .60 - - -.10 - -2.00 -
.185 .045 .054 .051 PSZ PS&C ........................ .052 +.1 457 .052 .055 -f - -.04 - -10.20 - .21 .11 .17 .16 TFL Tasfoods .................... .16 -1 1158 .155 .16 - - .12 - -.67 -
3.25 2.26 2.48 2.47 PSI PSC Insurance.............. 2.48 - 102 2.46 2.48 7.60 f .78 .14 3.06 5.90 42.0 5.16 3.98 4.83 4.71 TGR Tassal Grp................... 4.72 -2 2297 4.71 4.73 17.00 p 2.07 2.84 3.60 35.24 13.4
.825 .515 .68 .67 PTB PTB Grp ..................... .67 - 355 .67 .68 7.00 f .91 .67 10.45 6.37 10.5 .07 .033 .035 .035 TDL TBG Diagnostics ........... .035 - 11 .035 .04 - - .05 - -1.91 -
.225 .015 - - PPL Pureprofile .................. .018 - - .018 .02 - - -.14 - -7.85 - .95 .69 .76 .73 TIP Teaminvest Private ......... .75 +5 674 .75 .76 - - - - - -
5.38 .38 3.50 3.44 PO3 Purifloh ...................... 3.44 -6 28 3.30 3.50 - - .24 - -7.45 - .045 .024 - - TCN Techniche ................... .031 - - .025 .03 - - - - -.27 -
4.16 2.64 3.57 3.34 PPH Pushpay Hldgs ............. 3.46 +1 874 3.34 3.46 - - .07 - 9.67 35.8 9.395 4.11 7.27 6.91 TNE Technology One ............ 7.11 +15 20335 7.10 7.13 9.31 p 2.06 .05 1.31 19.22 37.0
4.20 2.55 4.10 4.05 PWH PWR Hldgs.................. 4.09 +6 2067 4.07 4.10 7.80 f 1.55 .29 1.91 12.08 33.9 1.145 .54 1.13 1.07 TLX Telix Pharmaceutical....... 1.08 -.5 4536 1.08 1.095 - - .06 - -6.84 -
1.06 .455 - - PLX Pyrolyx Ag................... .855 - - .905 .96 - - .95 - 68.54 1.2 3.675 ▲ 2.60 3.675 3.62 TLS Telstra Corp ................. 3.65 -1 270636 3.64 3.65 12.50 f 2.09 .56 3.42 26.10 14.0
.04 .003 .005 .005 QTG Q Tech Grp ................. .005 - 11 .005 .01 - - -.04 - -5.45 - 1.73 .665 1.495 1.475 TPW Temple & Webster .......... 1.475 -2.5 78 1.475 1.56 - - .06 - 3.53 41.8
6.92 5.18 5.47 5.41 QAN Qantas Airways............. 5.43 +4 34547 5.42 5.43 22.00 f 2.36 1.82 4.05 52.00 10.4 .097 .045 .053 .051 TNT Tesserent.................... .051 - 3407 .051 .055 - - - - -2.96 -
1.77 1.035 1.27 1.25 QIP Qantm Intellectual.......... 1.27 +2.5 106 1.27 1.30 -f - - - 7.88 16.1 .66 .41 .45 .44 THC THC Global Grp ............ .44 +1 508 .435 .445 - - .19 - -6.93 -
13.16 9.28 11.44 11.26 QBE QBE Insurance Grp ........ 11.39 +11 45432 11.38 11.39 50.00 p .82 5.98 4.39 41.02 27.8 .25 .052 .09 .09 THCO opt dec19 .................. .09 - 225 .09 .095 - - - - - -
1.18 .66 .785 .77 QMS QMS Media ................. .77 +1 710 .77 .775 2.20 f 2.55 -.05 2.86 5.60 13.8 16.08 8.14 13.67 13.30 A2M The A2 Milk Company ..... 13.48 +45 64223 13.47 13.48 - - .81 - 32.17 41.9
.034 .005 ▼ .007 .005 QFY Quantify Tech ............... .005 -.2 140760 .005 .006 - - - - -.62 - .319 .006 - - AU1 THE Agency Grp Aus ...... .092 - - .085 .099 - - - - -13.17 -
.038 .014 .025 .025 QTM Quantum Health............ .025 -.2 200 .025 .03 - - .01 - .32 7.8 .116 .025 .04 .037 TBH The Betmakers ............. .04 +.3 2582 .037 .04 - - -.03 - -1.32 -
1.30 .01 - - QPR Quattro Plus Estate ........ .95 - - .95 1.25 - - .90 - -389.00 - 9.30 4.09 ▼ 4.28 4.09 CGL The Citadel Grp............. 4.15 -5 2459 4.11 4.15 13.80 f 2.87 .25 3.33 39.64 10.5
2.92 2.27 2.84 2.78 QUB Qube Hldgs ................. 2.79 -2 26426 2.79 2.80 5.60 f 2.41 1.18 2.01 13.50 20.7 .24 .046 .053 .048 DXN The Data Exchange ........ .051 -.1 12363 .048 .051 - - .07 - -1.60 -
.079 .062 - - QUE Queste Comms............. .062 - - - .079 - - .05 - -5.18 - .008 .004 .004 .004 DXNO opt may20.................. .004 - 4000 .004 .005 - - - - - -
.029 .015 - - QSS Questus ..................... .024 - - - - - - -.02 - -1.77 - .212 .05 .10 .088 FOD The Food Revolution....... .089 +.3 37915 .089 .09 - - .02 - -.15 -
.102 .067 .081 .081 QHL Quickstep ................... .081 - 1200 .079 .082 - - .02 - .16 50.6 .36 .135 ▼ .145 .135 PGR The PAS Group ............. .135 -1 1382 .135 .145 1.50 f - .29 11.11 -3.39 -
.04 .005 - - R3D R3D Global ................. .04 - - .04 .05 - - - - -1.50 - 6.16 2.00 2.07 2.04 TRS The Reject Shop............ 2.05 - 225 2.05 2.06 21.00 f 1.55 5.49 10.24 32.50 6.3
.26 .057 .06 .06 RAC Race Oncology ............. .06 - 500 .059 .061 - - .03 - -6.55 - 5.66 4.07 4.47 4.43 SGR The Star Entertain .......... 4.45 +5 16274 4.44 4.45 23.50 f 1.26 2.12 5.28 29.70 15.0
1.79 .435 .46 .45 RZI Raiz Invest .................. .455 -.5 259 .45 .46 - - .13 - -6.08 - 1.95 1.10 1.91 1.89 TNK Think Childcare............. 1.90 +1 633 1.88 1.90 6.50 f 1.61 -.39 3.42 10.46 18.2
70.81 51.89 69.99 69.45 RHC Ramsay Health Care ....... 69.58 +41 1917 69.53 69.58 146.50 f 1.36 -7.78 2.11 198.60 35.0 .72 .395 .405 .40 TGA Thorn Grp ................... .40 - 2198 .40 .41 -f - 1.06 - -9.30 -
.07 .02 .024 .023 RAN Range Intl ................... .024 -.1 1743 .023 .025 - - .09 - -5.08 - .25 .155 .21 .195 TPS Threat Protect Au........... .21 +1 528 .19 .22 - - -.20 - -3.24 -
.07 .07 - - RPG Raptis Grp .................. .07 - - - .05 - - .01 - .06 116.7 .005 .002 .002 .002 THD Thred ........................ .002 - 227518 .001 .002 - - - - -.21 -
94.37 69.23 90.44 89.21 REA REA Grp..................... 89.77 +146 1579 89.77 89.80 117.00 f .80 .75 1.30 93.20 96.3 .71 .40 - - TIA Tian An Aust ................ .42 - - .42 .65 - - 1.26 - -17.23 -
.62 .225 .335 .31 RCL ReadCloud.................. .335 +6 796 .32 .335 - - .02 - -1.09 - 2.34 1.732 - - TLT Tilt Renewables ............ 2.20 - - 2.10 2.35 - - 1.40 - 2.59 84.9
.29 .05 .099 .099 RCLO opt nov20 .................. .099 +1.9 474 .075 .10 - - - - - - .05 .017 .048 .048 TML Timah Res................... .048 -.2 500 .048 .05 - - .05 - -.57 -
2.15 1.61 1.81 1.745 RDY ReadyTech .................. 1.775 +1 480 1.76 1.90 - - - - - - 1.55 .21 1.16 1.09 TNY Tinybeans Grp.............. 1.10 - 558 1.10 1.13 - - .05 - -15.38 -
.017 .006 - - REV Real Estate Investar........ .009 - - .009 .01 - - -.01 - .28 3.2 2.80 1.425 2.00 1.945 TTT Titomic ...................... 1.945 -1.5 411 1.94 2.00 - - .09 - -4.85 -
.265 .13 .22 .22 RCE Recce Pharmaceutical..... .22 +.5 186 .22 .225 - - - - -1.80 - .015 .002 .003 .003 TOM Tomizone.................... .003 - 320 .003 .004 - - -.02 - -1.32 -
1.05 .60 .65 .64 RKN Reckon ...................... .64 -.5 149 .625 .64 3.00 f 2.27 - 4.69 6.80 9.4 .057 .023 .026 .026 TTB Total Brain................... .026 - 694 .026 .027 - - .01 - -.98 -
.056 .021 .049 .047 RFT Rectifier Technolog ........ .048 +.2 1381 .047 .048 - - - - .11 43.6 .765 .61 .72 .72 TWR Tower ........................ .72 - 51 .70 .72 - - .55 - 5.14 14.0
1.836 .82 1.03 .98 RBL Redbubble .................. .99 -.5 827 .99 1.00 - - .01 - -4.88 - 1.10 .58 .65 .65 TPC TPC Cons ................... .65 - 4 .55 .65 -f - .50 - 22.68 2.9
1.12 .99 1.10 1.09 RDC Redcape Hotel Grp......... 1.09 - 1263 1.09 1.10 - - - - - - 9.65 5.03 6.32 6.25 TPM TPG Telecom ............... 6.29 +3 7268 6.28 6.29 4.00 f 6.60 -1.04 .64 26.40 23.8
.62 .33 .44 .42 RDF Redflex ...................... .42 -2 128 .415 .45 -p - .41 - -.44 - 1.60 .90 1.17 1.17 TPE TPI Enterprises ............. 1.17 +1 50 1.16 1.17 - - .43 - -7.14 -
.103 .038 .045 .042 RFX Redflow ..................... .042 - 17221 .042 .043 - - .02 - -2.15 - .041 .02 - - TTI Traffic Tech.................. .023 - - .02 .023 -f - .04 - 1.79 1.3
3.97 2.00 2.20 2.20 RDH RedHill Education .......... 2.20 +10 11 2.20 2.50 4.00 f 2.65 .36 1.82 10.62 20.7 .011 .005 .008 .007 TSN Transaction Solutions...... .008 - 15273 .007 .008 - - .01 - - -
12.95 9.40 10.31 10.07 REH Reece........................ 10.14 -4 672 10.12 10.15 20.25 f 2.03 .26 2.00 41.20 24.6 .028 .011 - - TTL Transcendence ............. .013 - - .013 .014 - - .01 - -.54 -
3.35 2.60 2.70 2.65 RCT Reef Casino Tr .............. 2.70 -2 99 2.66 2.73 20.28 1.00 1.99 7.51 20.28 13.3 .006 .001 - - TTLO opt aug19 .................. .001 - - .001 .002 - - - - - -
.015 .004 .005 .004 RFN Reffind....................... .004 -.1 30441 .004 .005 - - .01 - -.21 - 1.20 1.03 - - TCO Transmetro Corp ........... 1.20 - - 1.25 1.50 5.00 f 5.09 1.38 4.17 25.47 4.7
.27 .095 .099 .095 RGS Regeneus ................... .098 -.1 926 .095 .10 - - -.02 - -2.50 - 14.59 ▲ 10.62 14.59 14.26 TCL Transurban Grp............. 14.32 +2 73993 14.31 14.32 59.00 p .20 3.95 4.12 11.80 121.4
1.70 1.30 1.415 1.37 REX Regional Express........... 1.415 +.5 114 1.405 1.45 12.00 f 1.35 1.81 8.48 16.20 8.7 19.90 13.38 14.695 14.50 TWE Treasury Wine............... 14.59 +10 35345 14.58 14.59 35.00 f 1.56 3.42 2.40 54.60 26.7
3.82 2.31 2.90 2.74 REG Regis Healthcare ........... 2.74 -14 6051 2.73 2.79 16.77 f 1.00 -1.00 6.12 16.77 16.3 1.33 .35 .645 .425 TGO Trimantium Growthops .... .645 +18.5 1075 .42 .65 - - -.03 - -43.76 -
.04 .011 - - RD1 Registry Direct.............. .028 - - .015 .03 - - - - .13 21.5 .022 .014 - - TTA TTA Hldgs ................... .017 - - .012 .021 -f - .05 - -1.59 -
.002 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 3.00 2.062 - - TRA Turners Automotive ........ 2.10 - - - - -p - .81 - 25.19 8.3
6.38 3.40 3.60 3.50 RWC Reliance Worldwide........ 3.52 +1 47027 3.52 3.53 7.00 f 1.81 .20 1.99 12.70 27.7 .018 .004 .011 .009 TV2 tv2u International........... .01 +.1 225547 .01 .011 - - - - -.19 -
.088 .027 ▼ .027 .027 RNT Rent.com.au................ .027 -.1 135 .027 .028 - - - - -1.09 - .002 .001 .002 .002 TV2OA opt mar21 .................. .002 - 73100 .001 .002 - - - - - -
.146 .06 .066 .066 RNE Renu Energy ................ .066 - 328 .065 .069 - - .08 - -3.93 - .395 .13 .175 .17 TYM Tymlez Grp .................. .175 - 817 .165 .185 - - - - - -
.28 .069 .185 .16 RAP Resapp Health.............. .16 -1.5 27735 .16 .17 - - .01 - -1.00 - .27 .12 .135 .135 TZL TZ ............................ .135 +1.5 20 .12 .135 - - -.05 - -2.56 -
.72 .445 .65 .645 RMC Resimac Grp................ .645 - 1042 .645 .665 1.90 f 4.26 .36 2.95 8.09 8.0 .21 .10 - - UCW UCW......................... .12 - - .125 .15 - - .05 - -.33 -
16.57 12.65 16.39 16.26 RMD ResMed Inc ................. 16.29 +15 7455 16.29 16.31 14.49 3.05 - .89 44.17 36.9 .078 .019 - - UUL Ultima United ............... .026 - - .015 .023 - - .07 - -1.72 -
.17 .019 .115 .11 RHT Resonance Health ......... .11 +.5 4076 .105 .11 - - .01 - .26 42.3 .023 .002 .003 .002 UTR Ultracharge ................. .002 - 1141 .002 .003 - - - - -.93 -
.18 .07 .14 .135 RSH Respiri....................... .14 +.5 8477 .135 .14 - - - - -1.20 - 15.17 10.65 11.07 11.00 URW Unibail Rodamco Wfld..... 11.04 +4 8006 11.03 11.04 - - - - 68.17 16.2
8.05 6.86 - - RBD Restaurant Brands NZ ..... 8.03 - - 8.05 - - - -.19 - 27.57 29.1 .038 .009 .016 .016 UNL United Nets ................. .016 - 875 .013 .016 - - .01 - -14.58 -
.73 .15 .175 .16 RFG Retail Food Grp............. .16 - 4467 .16 .17 -f - -.84 - -181.31 - .72 .60 .70 .695 UOS Utd Overseas Aust ......... .695 -.5 362 .69 .695 2.50 2.89 1.02 3.60 7.22 9.6
.535 .36 - - RTE Retech Tech................. .415 - - .005 .375 - - .20 - 4.40 9.4 1.27 .17 1.22 1.18 UWL Uniti Wireless ............... 1.20 +4 6171 1.185 1.20 - - - - - -
2.00 1.25 1.47 1.40 RVS Revasum .................... 1.47 +7 238 1.40 1.47 - - - - - - .31 .195 .205 .20 UBI Universal Biosensors ...... .205 - 1797 .20 .21 - - .29 - 21.00 1.0
.04 ▲ .015 .04 .038 REF Reverse Corp ............... .04 +.2 20493 .039 .041 -f - .01 - -1.08 - .05 .023 .033 .033 UBN Urbanise.com .............. .033 -.1 378 .031 .04 - - .01 - -2.39 -
.222 .09 .092 .092 RWD Reward Min ................. .092 - 20 .092 .095 - - - - -.11 - 1.59 .94 1.01 1.00 URF US Masters Res Prop ...... 1.01 +2.5 743 1.00 1.01 10.00 - 1.35 9.90 -11.00 -
.035 .02 - - RWDOA opt jun21 ................... .02 - - .001 - - - - - - - .19 .11 - - UCM USCOM ..................... .15 - - .15 .175 - - .02 - -1.20 -
.009 .002 - - RXH Rewardle Hldgs ............ .004 - - .003 .004 - - - - -.03 - .074 .006 .008 .007 UUV UUV Aquabotix ............. .007 - 37245 .007 .008 - - - - -3.35 -
.41 .115 .24 .24 RNO Rhinomed................... .24 -1.5 116 .24 .26 - - .03 - -4.13 - .49 .019 .19 .17 VLT Vault Intelligence.......... .19 +2 2233 .165 .19 - - .03 - -3.30 -
2.48 1.00 2.30 2.20 RHP Rhipe ........................ 2.24 +9 4108 2.22 2.26 2.00 f 1.84 .16 .89 3.69 60.7 .003 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.04 -
.27 .127 - - RHY Rhythm Biosciences ....... .16 - - .16 .17 - - .06 - -2.48 - 1.00 .29 .35 .35 VBS Vectus Biosystems......... .35 - 15 .30 .35 - - -.11 - -9.51 -
1.57 1.25 - - RIC Ridley........................ 1.325 - - 1.27 1.295 4.25 f 1.60 .61 3.21 6.80 19.5 .645 .38 .555 .555 VEE Veem ........................ .555 - 10 .555 .58 -f - .13 - 1.39 39.9
.46 .27 - - RCW RightCrowd ................. .27 - - .27 .30 - - .05 - -4.66 - .06 .023 - - VP7 Velocity Prop Gp............ .03 - - .03 .035 - - .06 - .74 4.1
.30 .175 - - RMY RMA Global ................. .205 - - .19 .21 - - 1.91 - -.84 - .25 .053 .06 .06 VRS Veris ......................... .06 - 28 .06 .064 .50 f - .03 8.33 -10.16 -
.38 .07 .072 .072 ROO Roots Sustainable.......... .072 - 329 .072 .084 - - - - -6.52 - 2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - 2.33 - - .96 - -3.40 -
.555 .15 .17 .16 RGI Roto-Gro Intl................ .165 -.5 1648 .16 .175 - - .04 - -4.93 - 2.835 2.415 2.595 2.55 VCX Vicinity Centres............. 2.55 -5 67860 2.54 2.55 16.15 1.12 2.96 6.33 18.10 14.1
.69 .532 .60 .595 RUL RPMGlobal Hldgs .......... .595 -.5 248 .59 .63 - - .13 - .16 371.9 .03 .03 - - VIG Victor Grp ................... .03 - - - .03 - - .01 - .16 18.8
2.34 1.945 2.28 2.23 RFF Rural Funds Grp ............ 2.24 - 1716 2.23 2.25 10.43 1.28 1.27 4.66 13.33 16.8 2.36 1.55 2.27 2.26 VLW Villa World................... 2.27 +1 1169 2.26 2.27 18.50 f 1.88 2.31 8.15 34.70 6.5
4.51 2.75 - - RHL Ruralco ...................... 4.30 - - 4.26 4.29 16.00 f 1.46 .50 3.72 23.42 18.4 3.90 1.73 3.35 3.27 VRL Village Roadshow .......... 3.32 +3 879 3.32 3.35 -f - .94 - -104.76 -
.575 .41 .44 .43 RXP RXP Services ............... .44 - 330 .43 .45 3.75 f 1.34 - 8.52 5.02 8.8 .039 .035 - - VIP VIP Gloves .................. .039 - - .002 .046 - - .02 - -1.07 -
.40 .185 - - SRH Saferoads .................. .20 - - .195 .25 - - .14 - 2.35 8.5 .25 .17 .175 .17 VAH Virgin Aus Hldg ............. .17 - 4338 .17 .175 - - .05 - -7.33 -
.75 .515 .545 .545 SLM Salmat....................... .545 -.5 283 .465 .555 3.00 f 3.88 - 5.50 11.64 4.7 5.905 3.81 4.08 3.995 VRT Virtus Health ................ 4.06 +7 952 4.04 4.06 24.00 f 1.49 -2.18 5.91 35.85 11.3
.625 .425 - - SO4 Salt Lake Potash ........... .54 - - .57 .545 - - - - -6.55 - .38 .059 - - VTI Visioneering Tech........... .065 - - .06 .071 - - .06 - -11.33 -
.48 .265 - - SND Saunders Intl................ .33 - - .33 .365 1.00 f - .20 3.03 -4.24 - 5.73 3.26 5.46 5.46 VGL Vista Grp Int................. 5.46 +6 3 5.22 5.55 2.96 2.38 .60 .54 7.05 77.4
2.74 2.32 2.575 2.54 SCP SCA Prop Grp............... 2.55 -1 19458 2.55 2.56 14.35 1.33 2.27 5.63 19.03 13.4 1.765 .85 1.665 1.60 VTG Vita Grp...................... 1.66 +6 2884 1.65 1.66 9.60 f 1.62 .03 5.78 15.57 10.7
4.535 3.63 3.77 3.71 SCG Scentre Grp ................. 3.72 -6 98509 3.72 3.73 22.16 p 1.94 4.46 5.96 43.10 8.6 1.05 .65 - - VLS Vita Life Sciences .......... .84 - - - .89 3.75 f 1.18 .39 4.46 4.44 18.9
17.40 12.80 - - SFC Schaffer Corp............... 13.60 - - 13.30 13.90 60.00 f 2.97 7.12 4.41 178.02 7.6 1.015 .84 .95 .94 VTH Vitalharvest ................. .945 - 7422 .94 .945 - - .01 - -4.41 -
.02 .008 .011 .01 SCL Schrole Grp ................. .01 - 4675 .01 .011 - - - - -.64 - 2.58 1.66 2.18 2.16 VEA Viva Energy Grp ............ 2.18 +1 26625 2.17 2.19 -f - - - - -
.102 .029 - - SDV Scidev ....................... .095 - - .09 .095 - - .04 - 3.07 3.1 2.66 ▲ 2.05 2.66 2.60 VVR Viva Energy Reit ............ 2.61 -3 15542 2.60 2.62 13.20 1.74 2.20 5.06 23.02 11.3
.31 .085 ▼ .09 .085 SCT Scout Sec ................... .09 +.2 1186 .088 .091 - - - - -2.72 - .175 .044 .115 .11 VMT Vmoto ....................... .115 +.8 1856 .11 .115 - - .07 - -.43 -
.99 .49 .855 .845 SDI SDI........................... .85 +1.5 294 .84 .855 2.60 f 2.47 .40 3.06 6.42 13.2 4.90 2.21 3.95 3.66 VOC Vocus Grp................... 3.77 -81 112941 3.77 3.78 -f - .44 - 6.46 58.4
.18 .073 .089 .088 SFG Seafarms Grp............... .089 - 4907 .088 .089 - - .02 - -1.54 - 1.945 .75 1.74 1.62 VHT Volpara Health Tech........ 1.68 -17 20457 1.68 1.70 - - .08 - -6.42 -
.095 .035 .05 .05 SFGO opt jul21 .................... .05 - 1000 .05 .055 - - - - - - .004 .001 - - VPR Volt Power Grp ............. .001 - - .001 .002 - - - - -.06 -
4.50 3.50 3.67 3.60 SLK SEALINK Travel Grp........ 3.60 -7 246 3.60 3.65 14.50 f 1.44 1.06 4.03 20.90 17.2 .23 .073 .11 .11 VN8 Vonex Ltd ................... .11 +.5 40 .105 .12 - - .02 - -1.09 -
.103 .025 - - SES Secos Grp................... .047 - - .045 .047 - - .01 - -1.80 - .05 .015 - - VN8O opt jun20 ................... .04 - - .024 .07 - - - - - -
.76 .20 .395 .375 SMX Security Matters............ .375 -2.5 188 .375 .395 - - - - - - 4.89 1.67 1.935 1.85 WGN Wagners Hld Co ........... 1.91 +7 1464 1.90 1.91 -f - .36 - 9.20 20.8
22.94 16.27 20.81 20.62 SEK Seek ......................... 20.72 +23 7376 20.72 20.73 46.00 f .31 -2.82 2.22 14.40 143.9 2.45 1.50 - - WAT Waterco ..................... 1.61 - - 1.61 1.62 5.00 f 1.58 - 3.11 7.90 20.4
7.49 5.00 7.16 6.90 SHV Select Harvests............. 7.04 -10 1003 6.97 7.04 19.00 f 1.90 3.42 2.70 36.10 19.5 1.655 .53 .565 .54 WHA Wattle Health Au............ .56 +1 4320 .56 .57 - - .29 - -5.13 -
.163 .056 .115 .11 SWF SelfWealth .................. .11 -.5 1486 .10 .11 - - .02 - -3.93 - 17.735 10.18 14.53 14.31 WEB Webjet....................... 14.50 +27 4233 14.50 14.51 20.50 f 1.96 -1.79 1.41 40.26 36.0
.12 .06 .068 .066 SEN Senetas ..................... .068 +.1 1919 .067 .068 .04 - .02 .59 -.08 - 2.06 1.42 1.48 1.465 WBA Webster ..................... 1.47 +.5 821 1.47 1.475 3.00 f 2.38 .80 2.04 7.15 20.6
Tables 5
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 18.00 - - 12.41 - - .048 .011 -- ......... XPD XPD Soccer Gear Grp .013 - - - - - - .24 - 2.23 .6
2.00 .35 .47 .435 WBT Weebit Nano ................ .445 - 2946 .44 .45 - - .05 - -9.25 - .004 .001 .001 .001 XPE Xped......................... .001 -.1 778 .001 .002 - - - - -.19 -
.115 .038 .04 .038 WLD Wellard ...................... .039 - 1334 .038 .039 - - .18 - -4.95 - .255 .09 .105 .105 XPL Xplore Wealth............... .105 - 477 .10 .115 - - - - -.74 -
5.70 4.30 5.49 5.49 WLL Wellcom Grp ................ 5.49 - 37 5.45 5.49 22.00 f 1.43 .25 4.01 31.55 17.4 .72 .40 .585 .53 XF1 Xref .......................... .565 +1.5 2166 .555 .57 - - .04 - -5.48 -
.11 .012 .017 .015 WNB Wellness And Beauty ...... .016 - 20787 .016 .018 - - .01 - -9.34 - .20 .125 .185 .185 XRF XRF Scientific............... .185 -.5 171 .185 .19 .30 f 4.00 .12 1.62 1.20 15.4
38.25 30.40 37.32 36.90 WES Wesfarmers ................. 37.21 +21 20788 37.20 37.21 220.00 f 2.22 6.41 5.91 488.38 7.6 .043 .017 .026 .026 XTD XTD .......................... .026 +.3 2118 .024 .029 - - .02 - .12 21.7
30.44 23.30 27.72 27.35 WBC Westpac Banking .......... 27.62 +37 93381 27.61 27.63 188.00 f 1.10 15.12 6.81 206.10 13.4 .53 .345 .465 .445 XTE XTEK ........................ .445 -2 1253 .435 .455 - - .15 - -2.45 -
.165 .039 .115 .11 WHK WhiteHawk.................. .11 - 16474 .11 .115 - - .10 - -7.08 - .12 .054 .078 .075 YBR Yellow Brick Road ........ .078 +.5 1740 .077 .078 - - .13 - -12.39 -
.21 .10 .10 .10 WOA Wide Open Agricultur ...... .10 -.5 250 .10 .11 - - - - -.87 - .155 .055 .10 .094 YOJ Yojee......................... .099 +.5 13112 .098 .099 - - .01 - -.52 -
1.695 .75 - - WND Windlab ..................... .97 - - .91 .97 - - .75 - -5.68 - .15 .064 .075 .069 YOW Yowie Grp ................... .069 -.6 2274 .069 .072 - - .18 - -1.61 -
.35 .21 - - WNR Wingara Ag ................. .26 - - .255 .26 - - .13 - .89 29.2 .038 .006 .008 .007 YPB YPB Grp..................... .007 - 12300 .007 .008 - - - - -1.09 -
25.00 14.50 25.00 24.22 WTC Wisetech Global............ 24.85 +100 4644 24.79 24.85 3.15 f 5.14 -.87 .13 16.20 153.4
.495 .175 .25 .24 WWG Wiseway Gp ................ .25 - 550 .24 .26 - - .19 - -1.15 - .003 .001 - - YPBOA opt apr20................... .001 - - - .001 - - - - - -
.215 .02 .162 .145 WZR Wisr.......................... .15 +.5 52306 .15 .155 - - .01 - -1.37 - .115 .033 .043 .042 ZLD Zelda Therapeutics....... .042 - 4253 .041 .043 - - .01 - -.43 -
.076 .012 - - WMC Wonhe Multimedia ......... .013 - - .013 .017 - - .48 - 4.92 .3 1.24 .485 ▼ .55 .485 ZEN Zenith Energy ............... .535 -3 13033 .535 .545 - - .48 - 3.73 14.3
34.84 27.03 31.48 31.14 WOW Woolworths Grp ............ 31.19 -29 48830 31.18 31.22 95.00 f 1.39 3.31 3.05 132.43 23.6 .18 .053 .10 .10 ZGL Zicom Grp................... .10 -.5 700 .10 .125 - - .29 - -1.74 -
1.085 .46 .50 .485 WPP WPP AuNZ.................. .485 - 1463 .48 .49 6.30 f - -.48 12.99 -2.00 - 3.98 .795 3.19 3.02 Z1P ZIP Co ....................... 3.16 +18 32049 3.15 3.16 - - .05 - -4.90 -
2.18 1.10 2.10 2.07 XIP Xenith IP Grp............... 2.09 +1 73 2.08 2.10 7.75 f - .04 3.71 -16.83 - .02 .01 - - ZIP ZipTel ........................ .014 - - .013 .014 - - .01 - .02 70.0
62.11 36.10 59.45 57.96 XRO Xero.......................... 58.30 +92 5376 58.26 58.32 - - - - -18.20 - .22 .067 .13 .12 ZNO Zoono Grp .................. .13 +.5 2097 .12 .13 - - .03 - -1.18 -
Mining & Oil Markets

.20 .05 .12 .12 TDO 3D Oil........................ .12 - 189 .11 .12 - - - - -.44 - .17 .056 .068.068..... BEM BlackEarth Min .068 +.2 74 .065 .069 - - - - -3.17 -
.005 .001 - - DDD 3D Res....................... .001 - - .001 .002 - - - - -.12 - .07 .007 .009 .008 BLK Blackham Res .............. .008 -.1 60868 .008 .009 - - - - -2.28 -
.003 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .004 .001 .002 .001 BLKOB opt oct20 ................... .001 -.1 5000 .001 .002 - - - - - -
.047 .013 .018 .016 88E 88 Energy................... .017 +.2 424220 .017 .018 - - - - -.10 - .245 .063 .078 .077 BSX Blackstone.................. .077 - 2048 .068 .077 - - - - -3.10 -
.006 .002 .003 .003 ABL Abilene Oil & Gas.......... .003 - 10 .003 .005 - - - - -.37 - .053 .018 .025 .023 BLZ Blaze Intl .................... .025 +.3 1843 .024 .026 - - - - -1.39 -
.002 .001 .001 .001 AJC Acacia Coal ................. .001 - 5000 - .001 - - - - -.02 - .067 .033 - - BGH Bligh Res .................... .065 - - .045 .07 - - - - -.12 -
.07 .031 - - ACB A-Cap Energy............... .033 - - .031 .034 - - - - -.29 - .002 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.02 -
.16 .03 .03 .03 AX8 Accelerate Res ............. .03 - 164 .025 .03 - - - - -1.19 - .125 .038 .05 .05 BLU Blue Energy ................. .05 - 6800 .049 .051 - - - - -.49 -
.013 .006 - - ACS Accent Res.................. .006 - - - .006 - - - - -1.80 - 19.00 10.305 11.12 10.64 BSL BlueScope Steel ........... 10.68 +9 53925 10.68 10.69 14.00 22.75 8.73 1.31 318.48 3.4
.20 .067 - - AIV ActiveX ...................... .195 - - .025 .17 - - - - -.31 - .018 .005 .015 .012 BMG BMG Res.................... .015 +.3 198954 .014 .015 - - - - -.15 -
.012 .002 - - ADD Adavale Res ................ .009 - - .009 .01 - - - - -.66 - .008 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.018 .009 .012 .012 ADY Admiralty Res............... .012 -.1 269 .012 .013 - - - - -.07 - .21 .07 - - BOA Boadicea Res............... .17 - - .155 .17 - - - - -.93 -
1.12 .17 .96 .94 ADT Adriatic Metals.............. .94 +1.5 2609 .94 .965 - - - - -1.01 - .08 .043 .046 .045 BOE Boss Res .................... .045 - 6136 .045 .046 - - - - -.08 -
.014 .004 .006 .005 ADX ADX Energy ................. .006 - 9632 .005 .006 - - - - -.21 - .215 .11 ▼ .11 .11 BOC Bougainville Copper ....... .11 -1 200 .10 .12 - - .11 - -1.12 -
.39 .20 .24 .225 AML Aeon Metals ................ .24 +.5 1579 .22 .24 - - - - -.83 - .47 .058 .095 .095 B2Y Bounty Min.................. .095 - 116 .089 .096 - - - - - -
.286 .068 .075 .073 AIS Aeris Res .................... .073 -.1 925 .073 .082 - - .14 - 32.80 .2 .006 .003 - - BUY Bounty Oil & Gas ........... .003 - - .003 .004 - - - - -.45 -
.03 .011 - - AFR African Energy Res ......... .014 - - .014 .02 - - - - -.99 - .031 .013 .03 .029 BCB Bowen Coal................. .029 -.1 19756 .029 .03 - - - - -.27 -
.40 .14 .185 .175 A1G African Gold................. .175 -1 249 .16 .17 - - - - - - .004 .001 - - BCBO opt oct19 ................... .003 - - .002 .004 - - - - - -
1.00 .465 .495 .49 AMN Agrimin ...................... .49 - 20 .49 .54 - - - - -1.15 - .47 .21 .345 .335 BRB Breaker Res................. .335 -.5 1930 .335 .345 - - - - -9.85 -
.26 .088 .12 .11 AGR Aguia Res ................... .11 -1 1989 .11 .13 - - - - -1.64 - .35 .15 - - BRBCA ctg .......................... .35 - - .15 - - - - - - -
4.45 2.07 4.35 4.24 AQG Alacer Gold ................. 4.28 -6 2728 4.27 4.29 - - - - 7.08 60.5 .097 .019 .04 .04 BCK Brockman Min .............. .04 - 310 .037 .053 - - - - .22 18.2
.039 .016 .027 .026 AUQ Alara Res .................... .027 - 4046 .027 .028 - - - - -.14 - .12 .015 .024 .022 BPL Broken Hill Prospect ....... .024 +.5 3941 .021 .024 - - .01 - -1.21 -
.019 .011 - - ALY Alchemy Res................ .012 - - .011 .013 - - - - -.13 - .06 .002 .003 .003 BPLO opt nov19 .................. .003 -.1 2500 .004 .005 - - - - - -
.95 .025 .048 .048 AL8 Alderan Res................. .048 -.8 102 .041 .055 - - - - -6.05 - .02 .01 .01 .01 BRK Brookside Energy .......... .01 -.1 151 .01 .011 - - - - -.13 -
.22 .115 .13 .12 ARN Aldoro Res .................. .13 +1 1625 .12 .13 - - - - -.72 - .004 .001 - - BRKOA opt dec20 .................. .002 - - .001 .003 - - - - - -
.096 .026 .04 .039 AQI Alicanto Min................. .04 - 4347 .04 .043 - - - - -2.80 - .14 .065 - - BYH Bryah Res ................... .075 - - .075 .079 - - - - -1.38 -
.015 .002 - - AQIO opt jul19 .................... .002 - - - .001 - - - - - - .025 .005 - - BYHO opt oct20 ................... .005 - - - .01 - - - - - -
.041 .009 .019 .015 AQX Alice Queen ................. .017 -.1 44338 .014 .017 - - - - -.27 - .05 .013 - - BNR Bulletin Res ................. .014 - - .014 .018 - - - - -.95 -
.35 .18 .33 .30 ALK Alkane Res .................. .31 +.5 20152 .31 .315 - - - - 4.55 6.8 .37 .195 .295 .29 BRU Buru Energy................. .29 -.5 1457 .29 .295 - - - - 6.89 4.2
.10 .038 .095 .095 AHQ Allegiance Coal............. .095 +.4 550 .089 .094 - - - - -.04 - .215 .098 .125 .12 BUX Buxton Res ................. .125 +.5 1424 .12 .125 - - - - -2.38 -
.33 .155 .19 .175 A40 Alliance Min ................. .18 -.5 12602 .175 .18 - - - - -6.35 - .38 .195 .295 .275 BYE Byron Energy ............... .28 -.5 2997 .27 .28 - - - - 3.13 8.9
.148 .087 .098 .096 AGS Alliance Res................. .096 -.4 1306 .094 .096 - - - - -1.22 - .02 .001 .001 .001 CAD Caeneus Min............... .001 - 2500 .001 .002 - - - - -.20 -
.014 .003 .003 .003 AGE Alligator Energy............. .003 - 288 .003 .004 - - - - -.75 - .001 .001 - - CADO opt dec20 .................. - - - .001 - - - - - -
.004 .001 - - AGEO opt dec19 .................. .001 - - - .001 - - - - - - .041 .021 .029 .027 CAI Calidus Res ................. .028 - 23098 .027 .028 - - - - -.06 -
.009 .002 .002 .002 AYR Alloy Res .................... .002 - 6250 .002 .003 - - - - -.08 - .017 .001 .001 .001 CAIO opt jun19 ................... .001 - 13821 .001 .001 - - - - - -
.16 .082 .13 .125 A4N Alpha HPA................... .13 +.5 2981 .12 .135 - - - - -.51 - .067 .021 .022 .022 CE1 Calima Energy .............. .022 -.1 9732 .022 .023 - - - - -.36 -
.058 .018 .022 .02 ARS ALT Res ..................... .022 +.3 8752 .021 .022 - - - - -1.77 - 33.65 24.50 26.30 26.00 CTX Caltex Aust.................. 26.11 -4 5164 26.09 26.11 118.00 f 1.82 10.82 4.52 214.90 12.1
.008 .002 .003 .003 AZI Alta Zinc..................... .003 - 3788 .002 .003 - - - - -.28 - .067 .009 .015 .015 CAE Cannindah Res ............. .015 - 1564 .011 .015 - - - - -1.32 -
.215 .082 .11 .11 ATC Altech Chem ................ .11 - 1075 .105 .11 - - - - -1.67 - .35 .245 - - CBY Canterbury Res............. .28 - - .25 .28 - - - - - -
.078 .028 - - AME Alto Metals .................. .032 - - - - - - - - -.34 - .31 .08 .195 .19 CAY Canyon Res................. .19 -.5 2062 .185 .19 - - - - -1.51 -
.38 .10 .115 .105 AJM Altura Min ................... .11 +.5 66459 .105 .115 - - - - -1.09 - .039 .01 .011 .01 CFE Cape Lambert Res ......... .011 - 3921 .011 .012 -f - - - .11 10.0
.038 .025 .032 .03 AJMOB opt feb22 ................... .03 - 3044 .03 .033 - - - - - - .16 .11 .115 .115 CAA Capral ....................... .115 - 538 .11 .115 1.00 f 1.34 .27 8.70 1.34 8.6
3.20 2.12 2.45 2.395 AWC Alumina ..................... 2.40 - 76826 2.40 2.41 31.30 f 1.00 .94 13.04 31.31 7.7 .215 .14 - - CRS Caprice Res................. .14 - - .135 .175 - - - - -3.24 -
.009 .001 .002 .002 ANL Amani Gold ................. .002 - 10000 .002 .003 - - - - -.07 - .095 .053 .091 .087 CMM Capricorn Metals........... .089 +.2 6091 .087 .089 - - - - -.48 -
.32 .12 .21 .195 ABR American Pacific ........... .195 -1.5 1986 .195 .20 - - - - -1.82 - .072 .040 - - CVV Caravel Min ................. .049 - - - - - - - - -2.76 -
.015 .005 .01 .009 ADN Andromeda Metals......... .01 +.1 46450 .009 .01 - - - - -.03 - .34 .105 .11 .11 CWX Carawine Res............... .11 - 650 .11 .125 - - - - -4.03 -
.007 .002 .005 .005 ADNOB opt nov20 .................. .005 - 20000 .005 .006 - - - - - - .042 .022 - - CRB Carbine Res................. .042 - - - - - - - - -.26 -
1.10 .699 - - ATM Aneka Tambang ............ 1.01 - - - 1.15 .50 8.98 - .50 4.49 22.5 .15 .11 - - CRM Carbon Min ................. .12 - - .095 .15 - - - - -1.69 -
.10 .054 .066 .066 AAR Anglo Aust Res ............. .066 +.1 2862 .065 .069 - - - - -.28 - .50 .32 .335 .33 CDV Cardinal Res ................ .33 -.5 2202 .33 .335 - - - - -6.22 -
4.36 1.98 4.10 4.04 AGG Anglogold Ashanti.......... 4.09 +5 130 4.09 4.14 1.49 .26 8.83 .36 .38 1076.3 .345 .17 .18 .18 CDVOA opt sep19 .................. .18 -4.5 22770 .18 .20 - - - - - -
.047 .008 .009 .009 AWV Anova Metals ............... .009 -.1 5501 .008 .009 - - - - -2.46 - .18 .068 .13 .13 CNB Carnaby Res................ .13 +.5 935 .125 .13 - - - - -2.23 -
.185 .037 .063 .055 ASN Anson Res .................. .059 -.1 26157 .058 .059 - - - - -1.27 - .695 .13 .547 .53 CVN Carnarvon Pet .............. .54 +2 30955 .535 .54 - - - - -.07 -
.037 .012 .017 .015 AZY Antipa Min .................. .015 -.2 462304 .014 .015 - - - - -.15 - .014 .003 .003 .003 CAV Carnavale Res .............. .003 - 2000 .003 .004 - - - - -.11 -
.255 .122 .195 .18 AOP Apollo Cons................. .195 +2 203 .18 .195 - - - - 2.24 8.7 .11 .048 .063 .061 CAP Carpentaria Res ............ .063 +.5 3052 .06 .064 - - - - -.68 -
.26 .091 .10 .096 AON Apollo Min................... .10 +.7 553 .085 .10 - - - - -2.59 - .11 .065 .10 .096 CZI Cassini Res ................. .10 +.3 923 .093 .10 - - - - -.90 -
.115 .043 .082 .078 ARU Arafura Res ................. .08 +.4 24133 .08 .081 - - - - -1.00 - .05 .013 .019 .019 CMD Cassius Min................. .019 - 84 .019 .025 - - - - -.24 -
.61 .125 - - ARX ARC Explore ................ .19 - - .15 .225 - - - - -34.68 - .021 .005 - - CDT Castle Min................... .006 - - .005 .007 - - - - -.29 -
.115 .063 .08 .079 AXE Archer Explore.............. .08 +.1 1313 .079 .08 - - - - -1.24 - 2.40 1.09 1.95 1.88 CYL Catalyst Metals ............. 1.88 -8 361 1.88 1.925 - - - - -6.09 -
1.01 .40 .43 .42 ARL Ardea Res ................... .42 -.5 1241 .42 .425 - - - - -4.31 - .045 .017 - - CXU Cauldron Energy ........... .02 - - .017 .029 - - - - .09 22.2
.017 .002 - - ADV Ardiden...................... .003 - - .003 .004 - - - - -.25 - .062 .018 - - CAZ Cazaly Res .................. .031 - - .031 .031 - - - - -.70 -
.027 .011 .02 .012 ARD Argent Min .................. .012 -.3 46954 .012 .013 - - - - -.75 - 1.00 .022 - - CNL Celamin Hldgs.............. .069 - - .065 .07 - - - - -.06 -
.005 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .04 .006 - - CNLO opt may20.................. .02 - - .017 .02 - - - - - -
.008 .001 ▼ .002 .001 ARDOA opt oct21 ................... .001 -.2 18092 .001 .002 - - - - - - .205 .014 .04 .036 CLA Celsius Res ................. .039 +.2 76580 .039 .04 - - - - -.41 -
.022 .009 - - AXT Argo Explore ................ .012 - - .012 .019 - - - - -3.49 - .012 .005 .007 .007 CTM Centaurus Metals .......... .007 - 118161 .006 .007 - - - - -.19 -
.03 .003 .007 .006 ARE Argonaut Res ............... .006 +.1 137024 .006 .007 - - - - -.11 - .007 .001 .002 .002 CTMOB opt aug19 .................. .002 +.1 10000 .001 .002 - - - - - -
.339 .061 .072 .07 AGY Argosy Min .................. .071 +.1 10070 .071 .072 - - - - -.28 - .18 .10 .135 .13 CTP Central Pet .................. .13 -.2 5343 .13 .135 - - - - -4.19 -
.041 .025 - - AGYO opt mar22 .................. .03 - - .026 .03 - - - - - - .135 .10 .13 .125 CXM Centrex Metals ............. .13 +1.5 144 .12 .125 -f - - - -.21 -
.075 .007 - - AHK Ark Mines ................... .007 - - .007 .041 - - - - -2.55 - .017 .003 - - CVS Cervantes Corp............. .004 - - - - - - - - .06 6.7
.142 .067 .074 .072 AJQ Armour Energy.............. .074 +.3 935 .072 .074 - - - - -1.82 - .18 .11 .125 .12 CHN Chalice Gold Mines ........ .12 +.5 1326 .12 .125 - - - - -5.30 -
.025 .009 .01 .01 AMD Arrow Min ................... .01 -.1 316 .01 .011 - - - - 1.23 .8 3.25 1.00 3.05 2.95 CIA Champion Iron.............. 3.02 +8 4182 3.00 3.02 - - - - -.87 -
.004 .001 - - AMDOA opt dec19 .................. .001 - - - .001 - - - - - - .065 .015 .023 .023 CML Chase Min................... .023 +.1 12480 .023 .025 - - - - -.55 -
.23 .033 .047 .039 ARV Artemis Res ................. .042 +.4 38300 .042 .045 - - - - -.90 - .07 .035 .04 .037 CHZ Chesser Res ................ .04 - 450 .035 .04 - - - - -.92 -
.016 .003 - - AAJ Aruma Res .................. .003 - - .003 .004 - - - - -.34 - .04 .014 - - CMC China Magnesium.......... .02 - - .018 .02 - - .03 - -.96 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - 1.75 1.18 1.35 1.35 CII CI Res ....................... 1.35 - 31 1.10 1.40 6.50 f 2.70 1.69 4.81 17.57 7.7
.032 .016 .017 .017 AKM Aspire Min................... .017 - 33545 .017 .018 - - - - -.36 - .011 .003 - - CTO Citigold Corp ............... .004 - - .004 .005 - - - - -.13 -
.017 .004 - - AKMOA opt dec19 .................. .004 - - .003 .004 - - - - - - .005 .001 - - CLY Clancy Explore ............. .001 - - - .001 - - - - -.08 -
.004 .002 - - ARO Astro Res.................... .002 - - .002 .003 - - - - -.12 - .007 .001 - - CLZ Classic Min.................. .001 - - - .001 - - - - -.18 -
.23 .18 - - ATR Astron Corp ................. .18 - - .175 .23 - - .19 - -4.45 - 1.161 .125 .18 .165 COB Cobalt Blue ................. .165 -1 2623 .16 .165 - - - - -2.30 -
.044 .006 .022 .02 AHN Athena Res.................. .022 +.9 500 .013 .02 - - - - -.09 - .915 .03 - - COBO opt may20.................. .04 - - .025 .042 - - - - - -
.41 .071 .325 .31 ATU Atrum Coal.................. .31 -.5 1126 .31 .33 - - - - -1.47 - .026 .005 .01 .009 CHK Cohiba Min.................. .01 +.1 2879 .008 .01 - - - - -.23 -
.20 .01 - - ATUO opt mar21 .................. .18 - - .14 .18 - - - - - - .01 .001 - - CHKO opt apr20................... .003 - - .003 .004 - - - - - -
.018 .008 - - ACP Audalia Res ................. .008 - - .005 .018 - - - - .09 8.9 .076 .031 .055 .051 CKA Cokal ........................ .053 -.1 6555 .052 .054 - - - - -1.23 -
.003 .001 - - AKN AuKing Min.................. .001 - - .001 .002 - - - - -.13 - .052 .026 .033 .03 CRL Comet Res .................. .031 +.1 34339 .031 .035 - - - - -.94 -
.025 .008 .012 .011 AEE Aura Energy................. .012 - 3214 .011 .012 - - - - -.24 - .42 .275 ▼ .30 .275 COI Comet Ridge................ .275 -1.5 3235 .275 .28 - - - - -.44 -
.99 .48 .607 .57 AMI Aurelia Metals............... .60 +2 93433 .59 .60 - - .24 - 14.50 4.1 .046 .012 - - CNJ Conico....................... .012 - - .011 .012 - - - - -.12 -
.081 .018 - - AUR Auris Min .................... .02 - - .019 .02 - - - - -.33 - .004 .003 - - CNJO opt jun21 ................... .003 - - .002 .04 - - - - - -
.01 .003 - - AUROC opt nov20 .................. .003 - - .001 .004 - - - - - - .029 .006 .014 .014 CZL Cons Zinc ................... .014 - 1400 .013 .014 - - - - -.18 -
.195 .054 .07 .069 AOU Auroch Min.................. .07 - 7849 .061 .07 - - - - -3.66 - .34 .21 .23 .23 CR1 Constellation Res .......... .23 -1 224 .23 .235 - - - - -1.30 -
.037 .009 .02 .015 ARM Aurora Min .................. .017 -.5 11728 .015 .019 - - - - -5.43 - .175 .081 - - CR1O opt jul21 .................... .09 - - .081 .10 - - - - - -
.026 .009 .011 .01 ANW Aus Tin Min ................. .011 - 16850 .01 .012 - - - - -.17 - .575 .347 .54 .525 COE Cooper Energy ............. .53 +2.5 19279 .53 .535 - - .26 - -.40 -
2.321 1.042 1.425 1.375 ASL Ausdrill ...................... 1.40 +4 47260 1.395 1.40 5.00 f 9.64 1.04 3.57 48.21 2.9 1.42 .675 .89 .83 C6C Copper Mountain .......... .89 +5.5 199 .88 .89 - - - - -13.51 -
.032 .015 .016 .016 AUC Ausgold ..................... .016 - 7245 .015 .016 - - - - -.22 - .225 .08 - - CSE Copper Strike............... .095 - - .068 .095 - - - - -.30 -
.011 .005 .006 .005 COY Coppermoly ................ .005 -.3 4455 .005 .008 - - - - -.06 -
.172 .032 .10 .092 AMG Ausmex Min Gp ............ .10 +.3 5319 .10 .105 - - - - -.44 - .011 .002 .003 .003 CZN Corazon ..................... .003 +.1 116814 .002 .003 - - - - -.17 -
.012 .003 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.12 - .065 .037 .047 .043 CXO Core Lithium ................ .043 -.5 52948 .043 .044 - - - - -.30 -
1.095 .46 .52 .505 AQC Aust Pacific Coal ........... .505 -2.5 157 .50 .57 - - - - -32.07 - 3.45 2.465 3.16 3.05 CRN Coronado Global Res ...... 3.06 - 2840 3.05 3.08 - - - - - -
.038 .01 .015 .014 AQD AusQuest ................... .015 -.1 4075 .014 .015 - - - - .03 50.0 .006 .001 - - CGM Cougar Metals.............. .001 - - - .001 - - - - -.15 -
.16 .095 - - ABX Aust Bauxite ................ .115 - - .115 .12 - - - - -1.63 - .014 .006 - - CCJ County Intl .................. .006 - - .006 .007 - - .01 - -.05 -
.102 .018 .031 .026 AUZ Aust Mines .................. .027 -.3 326342 .027 .028 - - - - -.33 - .022 .007 - - CZR Coziron Res................. .01 - - .01 .012 - - - - -.12 -
.120 .051 .076 .076 APC Aust Potash................. .076 - 500 .075 .076 - - - - -1.20 - .122 .07 .083 .08 CXX Cradle Res .................. .08 -.2 2958 .079 .089 - - - - -.35 -
.012 .005 - - APCOA opt oct19 ................... .005 - - - .004 - - - - - - .03 .011 .012 .012 CGN Crater Gold Min............. .012 -.3 12 .012 .015 - - - - -2.42 -
.02 .011 - - APCOB opt aug21 .................. .012 - - .011 .012 - - - - - - .007 .003 .006 .006 CUX Crossland Metals........... .006 - 2243 .006 .007 - - - - -.04 -
.004 .002 - - AYM Aust United Min ............ .002 - - .001 .002 - - - - -.04 - .08 .052 .065 .065 CUE Cue Energy Res ............ .065 +.1 1211 .064 .07 - - .05 - 1.28 5.1
.07 .017 .018 .017 AVL Aust Vanadium ............. .018 +.1 17733 .017 .018 - - - - -.21 - .042 .01 .011 .01 CUL Cullen Res .................. .011 +.1 1928 .01 .011 - - - - -.90 -
.009 .003 .003 .003 AUL Austar Gold ................. .003 - 42425 .003 .004 - - - - -.07 - .17 .04 - - CY5 Cygnus Gold................ .05 - - .038 .05 - - - - -1.10 -
.002 .001 - - AULOD opt sep20 .................. .001 - - - .001 - - - - - - 3.08 .515 ▼ 1.05 .515 DCN Dacian Gold................ .515 -107 442750 .515 .53 - - - - -2.20 -
.01 .002 - - AUH AustChina................... .003 - - .002 .003 - - - - .28 1.1 .044 .023 - - DAU Dampier Gold............... .026 - - .025 .029 - - - - -1.52 -
.002 .001 .001 .001 APG Austpac Res ................ .001 - 13188 .001 .002 - - - - -.05 - .022 .003 .004 .004 DHR Dark Horse Res............. .004 - 2400 .004 .005 - - - - -.23 -
.11 .057 - - AGD Austral Gold................. .06 - - .06 .095 - - .07 - -6.91 - .01 .004 .007 .007 DTM Dart Min ..................... .007 - 3000 .006 .007 - - - - -.06 -
.55 .19 .265 .26 ATS Australis Oil & Gas.......... .265 +.5 919 .255 .265 - - - - .01 2650.0 .013 .002 .002 .002 DTR Dateline Res ................ .002 -.1 660504 .002 .003 - - - - -.55 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 -.1 4938 .004 .005 - - - - -.21 - .145 .049 .058 .058 DAV Davenport Res.............. .058 -.1 30 .051 .058 - - - - -1.58 -
.035 .012 .015 .015 AEV Avenira ...................... .015 - 695 .015 .017 - - - - -1.07 - .05 .007 - - DAVO opt jul23 .................... .007 - - .007 .013 - - - - - -
.009 .002 .003 .003 AVW Avira Res .................... .003 - 44317 .002 .003 - - - - 1.47 .2 .225 .076 .093 .091 DEG De Grey Min................. .091 +.1 1885 .09 .091 - - - - .20 45.5
.155 .037 .089 .08 AVZ AVZ Min ..................... .081 -.4 384902 .081 .082 - - - - -.31 - .58 .30 .33 .31 DYL Deep Yellow................. .32 -1 1518 .32 .33 - - - - -1.59 -
.13 .019 .065 .055 AVZO opt may20.................. .06 +.7 8378 .055 .059 - - - - - - .15 .062 .07 .07 DYLO opt jun22 ................... .07 - 15 .07 .074 - - - - - -
.165 .023 - - AVQ Axiom Min................... .025 - - - - - - - - -1.72 - .084 .036 .069 .069 DEV Devex Res .................. .069 -.1 3549 .062 .069 - - - - -2.24 -
.034 .016 .021 .02 AZM Azumah Res ................ .02 - 10817 .02 .021 - - - - -.80 - .841 .574 - - DGO DGO Gold ................... .64 - - .60 .69 - - - - -10.30 -
.245 .092 .11 .105 AZS Azure Min ................... .11 +1 1881 .105 .11 - - - - -7.82 - .165 .083 .115 .11 DGR DGR Global ................. .115 +.5 1493 .11 .115 -f - - - -.21 -
.077 .034 .045 .044 BMN Bannerman Res ........... .044 - 6065 .044 .045 - - - - -.28 - .029 .009 ▼ .01 .009 DRX Diatreme Res ............... .01 - 40448 .009 .011 - - - - -.24 -
.097 .04 .06 .055 BDC Bardoc Gold ................ .057 -.1 9586 .055 .057 - - - - -.81 - .004 .001 - - DRXOB opt dec19 .................. .001 - - - .001 - - - - - -
.05 .022 .022 .022 BAR Barra Res ................... .022 -.2 148 .022 .024 - - - - -.16 - .017 .006 ▼ .006 .006 DAF Discovery Africa ............ .006 -.1 1070 .005 .009 - - - - -.45 -
.33 .21 .245 .24 BSE Base Res .................... .245 +.5 325 .24 .25 - - .24 - 4.21 5.8 .30 .125 - - DME Dome Gold Mines .......... .20 - - .17 .195 - - - - -.63 -
.032 .007 .007 .007 BSM Bass Metals................. .007 - 899 .007 .008 - - - - -.19 - .225 .05 ▼ .05 .05 DOR Doriemus.................... .05 -.6 14 .051 .055 - - - - -6.15 -
.001 .001 - - BSMOC opt dec20 .................. .001 - - - .001 - - - - - - .022 .005 - - DMG Dragon Mtn Gold ........... .02 - - .02 .025 - - - - -.27 -
.005 .002 - - BAS Bass Oil ..................... .002 - - .002 .003 - - - - -.02 - .006 .002 - - DRE Drednought Res ............ .004 - - .003 .004 - - - - -.10 -
.025 .016 .016 .016 BSR Bassari Res ................. .016 -.1 8814 .015 .017 - - - - -.09 - .275 .095 - - DKM Duketon Min ................ .15 - - .115 .145 - - - - -3.60 -
.008 .002 - - BSROB opt sep19 .................. .002 - - - .002 - - - - - - .30 .057 - - E2M E2 Metals................... .19 - - .19 .20 - - - - -2.19 -
.17 .105 .125 .125 BRL Bathurst Res................ .125 +.5 13209 .12 .13 - - .06 - 1.53 8.2 .43 .11 .12 .12 EM2 Eagle Mountain............. .12 +.5 500 .12 .135 - - - - -3.80 -
.051 .019 .02 .02 BAT Battery Min.................. .02 - 3299 .02 .021 - - - - -.76 - .007 .002 - - EER East Energy Res ............ .005 - - .003 .008 - - - - 3.13 .2
.012 .004 .005 .005 BATO opt jul23 .................... .005 - 4000 .005 .006 - - - - - - .009 .003 - - EFE Eastern Iron ................. .004 - - .003 .004 - - - - -.13 -
.08 .035 .048 .048 BAU Bauxite Res ................. .048 -.1 46 .048 .049 - - - - -.55 - .278 .098 .14 .135 EAR Echo Res .................... .135 -.5 1342 .135 .14 - - - - -2.14 -
.39 .115 .23 .23 BBX BBX Min..................... .23 -.5 692 .23 .25 - - - - -.27 - .007 .002 .003 .003 EPM Eclipse Metals .............. .003 +.1 1370 .002 .003 - - - - -.05 -
.21 .125 .185 .18 BCI BCI Min...................... .18 -.5 2246 .18 .185 -f - .21 - 1.17 15.4 .13 .03 ▼ .032 .03 EDE Eden Innov .................. .03 -.2 24987 .03 .032 - - .01 - -.67 -
2.27 1.275 1.85 1.79 BPT Beach Energy............... 1.81 +5 96956 1.81 1.815 2.00 f 8.47 .93 1.10 16.95 10.7 .022 .007 .01 .009 EDEOB opt mar21 .................. .01 -.1 795 .01 .013 - - - - - -
.026 .016 .021 .02 BCN Beacon Min ................. .02 +.1 8709 .019 .02 - - - - -.38 - .285 .18 .25 .24 EGA Egan Street Res ............ .24 - 1952 .24 .25 - - - - -4.54 -
.009 .003 .007 .005 BCNOB opt aug22 .................. .005 -.2 3606 .005 .008 - - - - - - .098 .022 .04 .04 EHX EHR Res..................... .04 -.1 1531 .04 .044 - - - - -2.46 -
.685 .12 .64 .61 BGL Bellevue Gold............... .61 -2.5 5061 .61 .615 - - - - -1.23 - .265 .15 .19 .19 E25 Element 25 .................. .19 - 109 .17 .19 - - - - -2.00 -
.875 .135 .31 .285 BKY Berkeley Energia ........... .29 +.5 760 .29 .30 - - - - 37.86 .8 .009 .004 .005 .005 ELT Elementos................... .005 - 12500 .005 .006 - - - - -.08 -
40.13 30.31 37.85 37.44 BHP BHP Grp..................... 37.54 +23 48735 37.53 37.54 166.62 f .88 15.29 4.44 146.14 25.7 .047 .022 .036 .031 EXR Elixir Energy................. .034 - 26492 .034 .035 - - - - -.63 -
7.50 .004 - - BNL BIG Star Energy ............ .006 - - .006 .007 - - - - 19.45 .0 .016 .01 - - EXROA opt dec20 .................. .012 - - .011 .014 - - - - - -
.565 .13 .15 .145 BGS Birimian ..................... .15 - 594 .145 .15 - - - - -1.75 - .05 .027 .04 .039 EMR Emerald Res ................ .04 +.1 2299 .039 .04 - - - - -.34 -
1.27 .76 .945 .945 BIS Bisalloy Steel ............... .945 - 65 .94 .98 4.00 f 2.70 .64 4.23 10.80 8.8 .091 .066 .074 .072 ERM Emmerson Res ............. .072 -.3 2742 .072 .076 - - - - -.27 -
.315 .12 .265 .255 BC8 Black Cat Syndicate ....... .255 -.5 1024 .25 .255 - - - - -1.00 - .004 .002 .003 .003 EMP Emperor Energy ............ .003 - 50000 .002 .003 - - - - -.11 -
.24 .055 ▼ .055 .055 BDG Black Dragon Gold ......... .055 -1.3 28 .06 .068 - - - - - - .002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - -
.115 .03 .099 .095 BKT Black Rock Min............. .095 +.2 1165 .095 .098 - - - - -.55 - .017 .005 .007 .006 ERL Empire Res.................. .007 +.2 2651 .007 .008 - - - - .37 1.9
6
Tables
MINING & OIL cont’d

.105 .036 .043 .042 EMU Emu NL...................... .042 -.1 340 .042 .052 - - - - -2.66 - .043 .014 -- ......... LCD Latitude Consate .014 - - .014 .015 - - - - -1.03 -
.087 .035 - - EMUCA ctg .......................... .047 - - - .047 - - - - - - .011 .006 - - LMG Latrobe Magnesium........ .007 - - .006 .008 - - - - -.12 -
.115 .04 .068 .067 ENR Encounter Res.............. .067 -.3 819 .067 .07 - - - - -5.20 - .22 .145 .185 .185 LEX Lefroy Explore .............. .185 -.5 250 .185 .205 - - - - -2.09 -
.019 .008 - - ENX Enegex ...................... .009 - - .009 .01 - - - - -.11 - .006 .002 .002 .002 LCY Legacy Iron Ore............. .002 - 4996 .002 .003 - - - - -.06 -
.20 .10 - - EME Energy Metals .............. .16 - - .15 .165 - - - - -.26 - .066 .023 .027 .025 LEG Legend Min ................. .027 +.2 14395 .026 .027 - - - - -.06 -
.55 .195 .205 .20 ERA Energy Res.................. .20 -.5 233 .20 .205 - - -.50 - -84.07 - .43 .089 .28 .27 LCK Leigh Creek Energy ........ .28 +.5 828 .27 .28 - - - - -1.83 -
.019 .006 - - ETE Entek Energy................ .007 - - .007 .008 - - - - -3.65 - .042 .015 .033 .03 LPD Lepidico..................... .03 -.1 102639 .03 .031 - - - - -.14 -
.026 .007 - - ENT Enterprise Metals........... .008 - - .007 .008 - - - - -.16 - .024 .004 .01 .01 LPDOA opt sep20 .................. .01 +.1 5440 .009 .01 - - - - - -
.031 .004 - - E2E Eon NRG .................... .006 - - .005 .006 - - .01 - -.51 - .01 ▲ .01 .01 .01 LPDOB optjun22d .................. .01 - 2925 .008 .01 - - - - - -
.008 .001 - - E2EO opt nov19 .................. .001 - - - .001 - - - - - - .026 .005 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.16 -
.002 .001 .001 .001 E2EOA opt feb21 ................... .001 -.1 7857 .001 .002 - - - - - - .028 .009 .011 .01 LIN Lindian Res ................. .011 +.1 10658 .01 .011 - - - - -.30 -
.35 .265 .28 .28 EQX Equatorial Res .............. .28 - 284 .27 .285 - - - - .20 140.0 .042 .028 - - LIO Lion Energy ................. .035 - - .028 .035 - - - - -.77 -
.036 .005 .008 .008 EQE Equus Min................... .008 - 1250 .006 .008 - - - - -.11 - .79 .37 .715 .715 LLO Lion One Metals ............ .715 +1.5 10 .66 .72 - - - - -2.07 -
.033 .009 .012 .01 ESR Estrella Res ................. .01 -.2 8925 .01 .012 - - - - -.56 - .125 .019 .105 .095 LTR Liontown Res ............... .099 +.5 123247 .099 .10 - - - - -.83 -
.006 .002 .002 .002 ESRO opt jun21 ................... .002 - 15000 .002 .003 - - - - - - .14 .077 .085 .081 LIT Lithium Aust ................ .081 -.3 3074 .081 .083 - - - - -2.89 -
.33 .16 .22 .22 EMN Euro Manganese ........... .22 - 3 .19 .20 - - - - -2.77 - .024 .006 .006 .006 LITCE ctg .......................... .006 - 481 .001 .01 - - - - - -
.077 .018 .019 .018 EUC European Cobalt ........... .019 - 7500 .018 .019 - - - - -.84 - .155 .046 .075 .075 LI3 Lithium Cons................ .075 -.2 798 .07 .075 - - - - -6.12 -
.23 .082 .098 .093 EUR European Lithium .......... .098 +.2 9962 .092 .097 - - - - -.52 - .345 .19 .27 .245 LPI Lithium Pwr Int.............. .255 -.5 5808 .255 .27 - - - - -5.73 -
.46 .265 .38 .36 EMH European Metals Hldg ..... .38 +3 143 .36 .38 - - - - -3.54 - .074 .001 - - LPIOA opt jul19 .................... .001 - - .001 .003 - - - - - -
4.18 2.605 4.08 3.86 EVN Evolution Min ............... 3.88 -23 120534 3.87 3.88 7.50 f 1.83 1.38 1.93 13.69 28.3 .033 .006 - - LSR Lodestar Min................ .008 - - .008 .009 - - - - -.41 -
.10 .039 .074 .07 ERX Exore Res ................... .07 -.5 6471 .07 .074 - - - - -.53 - .013 .001 - - LSROA opt oct19 ................... .001 - - - .001 - - - - - -
.14 .053 .061 .055 FAR FAR.......................... .061 +.5 111785 .06 .061 - - - - -.24 - .29 .145 .16 .157 LOM Lucapa Diamond ........... .16 +.5 3862 .16 .165 - - - - -2.31 -
.034 .011 .02 .018 FEL Fe Ltd........................ .018 -.1 7090 .018 .02 - - - - -.40 - .17 .05 - - LRM Lustrum Min ................ .055 - - .057 .065 - - - - 5.00 1.1
.13 ▲ .009 .13 .102 FEX Fenix Res.................... .115 +1.5 108889 .115 .12 - - - - -2.16 - 3.16 1.48 2.82 2.66 LYC Lynas ........................ 2.73 +11 122287 2.72 2.73 - - .53 - 1.22 223.8
.265 .15 .17 .165 FTZ Fertoz........................ .165 -1 9674 .15 .175 - - - - -1.48 - 1.46 .79 1.015 .99 MLD MACA ....................... .99 -.5 1906 .985 1.005 5.50 f 1.34 1.20 5.56 7.35 13.5
.022 .012 .016 .015 FIN FIN Res...................... .015 -.1 2906 .012 .015 - - - - -.25 - .282 .155 - - MAH Macmahon.................. .17 - - .17 .155 - - .20 - 2.31 7.4
.004 .003 - - FINOA opt dec21 .................. .003 - - .002 .004 - - - - - - .098 .057 - - MRP MacPhersons Res.......... .065 - - .06 .063 - - - - -1.07 -
.06 .015 .016 .016 FAU First Au ...................... .016 - 600 .015 .016 - - - - -2.21 - .080 .019 .019 .019 MAG Magmatic Resrce .......... .019 - 95 .019 .02 - - - - -2.48 -
.01 .002 - - FAUO opt dec20 .................. .004 - - .002 .004 - - - - - - .008 .001 - - MAGO opt may20.................. .001 - - .001 .002 - - - - - -
.735 .145 .165 .165 FCC First Cobalt ................. .165 -.5 7983 .165 .17 - - - - -9.63 - .007 .001 .002 .002 MAGOA opt aug21 .................. .002 - 5000 .001 .002 - - - - - -
.30 ▲ .115 .30 .25 FGR First Graphene.............. .25 -3.5 33207 .25 .255 - - - - -1.49 - .395 .12 .38 .38 MAU Magnetic Res ............... .38 +3 3955 .38 .39 - - - - -1.82 -
.13 ▲ .038 .13 .11 FGROC opt aug21 .................. .11 -1 4540 .105 .11 - - - - - - .13 .02 - - MAUCA ctg .......................... .13 - - .13 .15 - - - - - -
.26 .15 - - FZR Fitzroy River................. .185 - - .185 .21 - - - - -.81 - .013 .003 .005 .005 MGT Magnetite Mines ........... .005 - 3000 .004 .006 - - - - -.32 -
.091 .025 .04 .037 FMS Flinders Mines .............. .04 +.3 2802 .035 .04 - - - - -.13 - .002 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.335 .15 .25 .25 FML Focus Min................... .25 - 38 .25 .255 - - - - -2.30 - .41 .19 .205 .195 MNS Magnis Energy Tech........ .20 - 4685 .20 .205 - - - - -.29 -
.065 .007 .01 .01 4CE Force Com .................. .01 - 5800 .01 .011 - - - - -2.16 - .095 .04 .076 .076 MGU Magnum Min & Exp ........ .076 -.3 69 .076 .079 - - - - -.48 -
8.72 3.281 8.07 7.90 FMG Fortescue Metals Grp...... 7.95 +14 80417 7.94 7.95 31.00 f 1.28 4.59 3.90 39.54 20.1 .035 .019 .029 .029 MGL Magontec ................... .029 - 55 .029 .032 - - .03 - .07 41.4
.022 .014 - - FRN Fraser Range Metals ....... .016 - - .013 .016 - - - - -.16 - .225 .083 .086 .086 MKG Mako Gold .................. .086 - 3 .085 .093 - - - - -1.29 -
.30 .031 .039 .031 FDM Freedom Oil Gas ........... .036 +.5 19142 .036 .038 - - .09 - -.13 - .045 .011 - - MKGO opt apr21................... .011 - - .008 .011 - - - - - -
.059 .011 .015 .014 FHS Freehill Min.................. .014 -.1 6326 .014 .016 - - - - -.86 - .005 .001 - - MAR Malachite Res .............. .001 - - - .001 - - - - -.42 -
.019 .005 .013 .012 FPL Fremont Pet................. .012 +.2 605789 .012 .013 - - - - .65 1.8 .006 .003 - - MSR Manas Res .................. .003 - - .002 .003 - - - - - -
.002 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .036 .003 .004 .004 MHC Manhattan Corp ............ .004 - 10000 .003 .004 - - - - -2.50 -
.005 .001 .003 .003 FPLOB opt mar20 .................. .003 - 23733 .002 .003 - - - - - - .145 .072 .091 .091 MEY Marenica Energy ........... .091 - 2 .09 .099 - - - - -2.20 -
.017 .007 .012 .01 FNT Frontier Res................. .01 -.2 14445 .01 .011 - - - - -.21 - .016 .003 .003 .003 MZN Marindi Metals.............. .003 - 28000 .003 .004 - - - - -.25 -
.14 .05 .06 .058 FYI FYI Res ...................... .06 +.2 3678 .06 .061 - - - - -1.09 - .02 .013 .016 .015 MEU Marmota .................... .016 +.1 4390 .014 .016 - - - - -.05 -
.68 .16 .23 .215 GLN Galan Lithium.............. .23 -1 1007 .22 .23 - - - - -1.14 - .405 .037 - - MQR Marquee Res ............... .04 - - .039 .045 - - - - -12.48 -
3.51 1.445 1.545 1.48 GXY Galaxy Res.................. 1.485 +1 18509 1.48 1.485 - - 1.11 - 52.24 2.8 .205 .013 - - MQRO opt sep20 .................. .013 - - - .01 - - - - - -
.43 .135 .39 .375 G1A Galena Min.................. .385 - 1994 .365 .385 - - - - -.72 - 1.605 .76 .90 .875 MYE Mastermyne Grp ........... .88 -1.5 476 .875 .88 -f - .01 - 6.50 13.5
.83 .145 .78 .745 GLL Galilee Energy .............. .76 +1 5686 .755 .76 - - - - -6.10 - .355 .15 .245 .22 MZZ Matador Min ................ .245 - 4007 .23 .245 - - - - -8.63 -
.385 .10 .145 .115 GAL Galileo Min .................. .14 -.5 2668 .14 .17 - - - - -.53 - .15 .03 - - MZZO opt aug20 .................. .035 - - .033 .055 - - - - - -
.006 .002 - - GGX Gas2Grid.................... .003 - - .003 .004 - - - - -.10 - .55 .27 .285 .275 MCE Matrix C & E................. .28 -1.5 743 .28 .285 -f - .91 - -15.00 -
.561 .036 - - GCY Gascoyne Res .............. .039 - - - - - - - - -9.34 - .18 .105 .13 .125 MAT Matsa Res................... .125 -.5 5166 .125 .13 - - - - -1.63 -
.029 .011 .012 .012 GML Gateway Min................ .012 - 830 .011 .012 - - - - -.08 - .115 .055 .07 .062 MXR Maximus Res ............... .07 +.8 7746 .065 .076 - - - - -5.48 -
.008 .002 - - GBZ GBM Res.................... .004 - - .004 .005 - - - - -.66 - .79 .45 - - MRL Mayur Res .................. .55 - - .495 .55 - - - - -2.81 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - - - - - - - - - 1.27 .30 - - MCM MC Min ...................... .70 - - .695 .75 - - - - -.43 -
.057 .02 .026 .026 GMD Genesis Min................. .026 - 3144 .026 .027 - - - - -.86 - .016 .004 .005 .004 MMR MEC Res .................... .004 - 4617 .004 .005 - - .03 - -3.94 -
.009 .004 .005 .005 GES Genesis Res ................ .005 +.1 1000 .004 .005 - - - - -.22 - .65 .30 .42 .41 MML Medusa Min................. .415 +.5 5054 .415 .42 - - .63 - -39.05 -
.035 .01 .013 .013 GPR Geopacific Res ............. .013 -.1 20 .013 .014 - - - - -2.74 - .028 .01 .011 .011 MAY Melbana Energy ............ .011 - 7807 .01 .011 - - - - -.38 -
.09 .035 ▼ .035 .035 GIB Gibb River Diamonds ...... .035 -.2 883 .035 .044 - - - - -.12 - .02 .006 .007 .007 MBK Metal Bank.................. .007 -.1 1250 .007 .009 - - - - -.06 -
.028 .012 .027 .027 GBG Gindalbie Metals ........... .027 - 8512 .027 .028 - - - - -.12 - .028 .007 .008 .007 MCT Metalicity.................... .008 - 5399 .008 .009 - - - - -.71 -
.007 .001 .001 .001 GLA Gladiator Res ............... .001 - 1218736 .001 .001 - - - - -.05 - .046 .014 .015 .015 MLM Metallica Min ............... .015 -.1 1802 .014 .015 - - - - -1.32 -
.265 .13 .195 .19 GEV Global Energy Vent......... .195 +1 2479 .185 .195 - - .01 - -1.76 - .006 .001 - - MLS Metals Aust ................. .001 - - .001 .002 - - - - -.03 -
.062 .018 - - GBP Global Pet................... .023 - - .023 .028 - - - - -1.33 - .004 .001 - - MLSO opt dec19 .................. .001 - - - .001 - - - - - -
.009 .001 .002 .001 GLV Global Vanadium ........... .002 - 2356 .001 .002 - - - - -.33 - .002 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.018 .012 - - GBE Globe Metals & Min ........ .015 - - .015 .016 - - - - -.32 - .89 .205 .26 .235 MLX Metals X ..................... .24 -2 8762 .235 .24 - - .26 - -6.65 -
.169 .05 .054 .053 GME GME Res .................... .054 +.2 158 .054 .057 - - - - -.13 - .028 .003 .006 .006 MSE Metalsearch................. .006 - 6289 .005 .006 - - - - -.38 -
.125 .045 ▼ .047 .045 GMN Gold Mountain.............. .045 -.3 2441 .041 .048 - - - - -.25 - .14 .014 - - MTC MetalsTech.................. .015 - - .015 .019 - - - - -1.68 -
1.15 .59 1.10 1.045 GOR Gold Road Res ............. 1.055 -4 15502 1.05 1.06 - - - - -2.72 - .036 .007 .024 .022 MEI Meteoric Res ............... .023 +.1 76156 .023 .024 - - - - -.27 -
.10 .017 .026 .026 GCR Golden Cross ............... .026 +.1 13 .026 .029 - - - - -.98 - .075 .042 .046 .044 MEL Metgasco ................... .044 -.2 1517 .044 .05 - - - - -2.13 -
.055 .023 .026 .026 GED Golden Deeps .............. .026 -.1 126 .025 .028 - - - - -.45 - .012 .001 .002 .002 MNC Metminco ................... .002 - 45189 .002 .003 - - - - -1.12 -
.595 .05 .056 .056 G88 Golden Mile Res............ .056 - 1052 .056 .058 - - - - -1.75 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.038 .011 .012 .012 GMR Golden Rim Res ............ .012 - 17500 .011 .012 - - - - -2.43 - .24 .12 .13 .125 MMI Metro Min ................... .13 - 2615 .13 .135 - - - - -.42 -
.20 .06 - - GSM Golden State Min........... .06 - - .055 .085 - - - - -7.68 - .017 .003 - - MDI Middle Island Res .......... .006 - - .005 .006 - - - - -.26 -
1.44 .81 .875 .855 GNG GR Engineering............. .855 -2.5 365 .855 .865 9.00 f .50 .30 10.53 4.48 19.1 .247 .062 ▼ .08 .062 MOY Millennium Min ............. .063 -1.5 89996 .063 .064 - - .08 - -1.19 -
.004 .002 - - GGE Grand Gulf Energy.......... .003 - - .003 .004 - - - - -.01 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.25 -
.35 .16 .265 .255 GRR Grange Res ................. .26 +.5 12051 .26 .265 2.00 f 4.89 .40 7.69 9.79 2.7 .52 .315 .425 .417 MCR Mincor Res.................. .42 - 4604 .42 .425 -f - - - -2.90 -
.315 .165 .255 .25 GPX Graphex Min ................ .25 -1 858 .245 .25 - - - - -9.00 - .018 .003 - - MDX Mindax ...................... .004 - - .004 .005 - - - - -.09 -
.065 .025 .034 .034 GSN Great Southern ............. .034 +.3 4000 .034 .039 - - - - -.44 - .29 .145 .19 .19 MRC Mineral Commodities ...... .19 -.5 6 .185 .19 1.30 p 2.29 .14 6.84 2.98 6.4
.012 .003 .005 .004 GTE Great Western Expl......... .004 -.1 1065 .004 .005 - - - - -.08 - 19.40 12.39 14.79 14.50 MIN Mineral Resources ......... 14.55 +22 11260 14.53 14.55 53.00 f 1.23 6.18 3.64 65.20 22.3
.57 .062 .067 .067 GBR Great Boulder Res.......... .067 +.5 673 .062 .068 - - - - -2.01 - .07 .038 .043 .043 MEP Minotaur Explore ........... .043 - 5184 .042 .043 - - - - -1.14 -
.145 .049 .125 .115 GGG Greenland Min.............. .115 - 11907 .11 .115 - - - - -.25 - .055 .011 - - MRR Minrex Res .................. .012 - - .011 .013 - - - - -1.93 -
.008 .001 .002 .002 GPP Greenpower Energy........ .002 - 2060 .001 .002 - - - - -.39 - .072 .036 .063 .062 MSV Mitchell Services ........... .062 - 12772 .062 .063 -f - .02 - .62 10.0
.003 .001 - - GPPO opt oct19 ................... .001 - - - .001 - - - - - - .016 .004 .005 .005 MTH Mithril Res................... .005 - 1090 .005 .006 - - - - -.80 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .001 - - - - - - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.44 - - - - - 1.21 413.2
.037 .013 - - GRV Greenvale Energy .......... .026 - - - .027 - - - - -.46 - .522 .207 .31 .30 MOD MOD Res.................... .30 - 3505 .30 .32 - - - - -4.06 -
.03 .01 - - GTR GTI Res...................... .012 - - .012 .017 - - - - .12 10.0 .18 .056 .06 .06 MOH Moho Res ................... .06 - 512 .06 .065 - - - - -2.81 -
.023 .004 .006 .005 GMC Gulf Manganese............ .006 - 80060 .006 .007 - - - - -.37 - .02 .007 - - MOHO opt jul23 .................... .01 - - .01 .019 - - - - - -
.036 .021 .032 .032 GUL Gullewa...................... .032 - 233 .032 .033 - - - - .96 3.3 .24 .20 .225 .225 MRZ Mont Royal Res............. .225 - 798 .225 .24 - - - - - -
.19 .085 .12 .12 GWR GWR Grp.................... .12 - 1072 .12 .125 - - - - -1.72 - .013 .004 .006 .006 MRV Moreton Res ................ .006 +.1 2750 .005 .006 - - - - -.79 -
.05 .016 .025 .024 HMX Hammer Metals ........... .024 -.1 2903 .024 .03 - - - - -.53 - .009 .003 .004 .004 MTB Mount Burgess Min ........ .004 - 134 .003 .004 - - - - -.08 -
.013 .004 .007 .007 HMXOD opt sep20 .................. .007 +.1 14000 .006 .008 - - - - - - 1.305 .41 1.142 1.10 MGX Mount Gibson Iron ......... 1.10 +.5 26202 1.09 1.10 3.00 f 1.94 .46 2.73 5.83 18.9
.033 .014 - - HHM Hampton Hill Min ........... .014 - - .011 .025 - - - - -.19 - .004 .001 .001 .001 MRD Mount Ridley Mines ........ .001 - 3899 .001 .002 - - - - -.09 -
.02 .008 .012 .012 HNR Hannans .................... .012 - 356 .012 .013 - - - - -.10 - .001 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.277 .119 .17 .165 HAS Hastings Tech Met ......... .17 - 3009 .17 .175 - - - - -.55 - .01 .004 .006 .006 MRQ MRG Metals ................ .006 +.1 872 .004 .006 - - - - -.42 -
.047 .027 .04 .04 HASO opt apr22................... .04 - 3471 .04 .055 - - - - - - .002 .001 - - MRQOA opt aug20 .................. .001 - - - .001 - - - - - -
.27 .14 .145 .145 HAV Havilah Res ................. .145 - 1647 .145 .15 - - - - -.93 - .006 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.07 .001 - - HAVOC opt nov19 .................. .001 - - .001 .02 - - - - - - .115 .05 .056 .055 MGV Musgrave Min .............. .055 -.3 3747 .055 .056 - - - - -.23 -
.04 .011 .026 .025 HWK Hawkstone Min............. .026 - 28696 .025 .026 - - - - -2.48 - .09 .049 .063 .06 MYL Myanmar Metals ........... .063 - 57433 .061 .063 - - - - -1.37 -
.076 .039 .055 .055 HAW Hawthorn Res .............. .055 - 9114 .054 .059 - - .04 - -.99 - .062 .026 - - MYLO opt dec19 .................. .039 - - .039 .05 - - - - - -
.20 .045 .17 .16 HE8 Helios Energy ............... .16 -.5 6498 .155 .16 - - - - -.14 - .18 .03 .033 .03 NAG Nagambie Res............. .033 +.3 800 .031 .033 - - - - -.37 -
.17 .03 - - HE8OA opt dec21 .................. .155 - - .125 .155 - - - - - - .11 .045 .063 .061 NML Navarre Min ................. .061 -.2 5808 .06 .061 - - - - -.33 -
.042 .017 .019 .017 HLX Helix Res .................... .019 +.1 1667 .017 .019 - - - - -.07 - .21 .045 - - NES Nelson Res.................. .079 - - .075 .079 - - - - -3.14 -
.685 .505 - - HRR Heron Res................... .60 - - .59 .60 - - - - -14.40 - .035 .01 - - NESO opt sep19 .................. .03 - - - .01 - - - - - -
.22 .10 - - HXG Hexagon Res ............... .10 - - .11 .11 - - - - -.93 - .327 .184 .235 .23 NMT Neometals .................. .23 -.5 914 .225 .23 -p - - - 3.11 7.4
.057 .004 .004 .004 HGM High Grade Metals ......... .004 - 21500 .004 .005 - - - - -1.95 - .615 .17 - - NMS Neptune Marine ............ .20 - - .13 .20 -f - .42 - -5.10 -
.098 .07 - - HGO Hillgrove Res................ .085 - - .085 .089 - - .08 - 5.10 1.7 .009 .004 .004 .004 NAE New Age Exploration....... .004 - 194788 .003 .005 - - - - -.14 -
.029 .009 - - HIP Hipo Res .................... .01 - - .01 .013 - - - - - - 1.395 .57 .68 .662 NCZ NEW Century Res .......... .67 +1 3050 .67 .675 - - - - -7.42 -
.017 .002 - - HIPOA opt jun20 ................... .002 - - .002 .004 - - - - - - .22 .009 .023 .023 NXE NEW Energy Min ........... .023 - 23 .022 .023 - - - - -38.06 -
.22 .12 - - HRN Horizon Gold................ .14 - - .14 .17 - - - - -19.30 - .014 .005 - - NXEOA opt jan20 ................... .01 - - - .004 - - - - - -
.165 .096 .112 .11 HZN Horizon Oil .................. .11 - 3403 .11 .115 - - .14 - 2.85 3.9 .005 .001 - - NXEOB opt nov20 .................. .002 - - - .002 - - - - - -
.022 .007 .008 .008 HOR Horseshoe Metals.......... .008 - 8817 .008 .01 - - - - -.33 - 4.50 2.41 2.67 2.57 NHC New Hope Corp ............ 2.57 - 28535 2.57 2.59 16.00 f 1.16 2.24 6.23 18.50 13.9
.039 .009 .032 .028 HCH Hot Chili ..................... .03 +.2 44407 .028 .03 - - - - -.18 - .007 .002 - - NSE New Standard Energy...... .006 - - .004 .005 - - - - -.06 -
.252 .001 - - HCO Hylea Metals ................ .017 - - .012 .017 - - - - -2.24 - .017 .007 .007 .007 NTL New Talisman Gold......... .007 - 2076 .007 .008 - - .01 - -.06 -
.025 .017 - - ICN Icon Energy ................ .017 - - .017 .018 - - - - -.61 - .005 .005 - - NTLOB opt sep22 .................. .005 - - .001 .006 - - - - - -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .079 .010 .014 .014 NWC New World Cobalt.......... .014 -.1 7000 .014 .015 - - - - 1.59 .9
11.99 7.02 9.64 9.40 ILU Iluka Res .................... 9.47 +8 32255 9.46 9.47 29.00 f 2.49 2.10 3.06 72.20 13.1 28.76 18.575 28.41 27.585 NCM Newcrest Min ............... 27.95 -36 32511 27.94 27.97 25.52 f 2.47 13.60 .91 62.95 44.4
.245 .10 .24 .225 IMA Image Res................... .225 -1.5 29138 .225 .23 - - - - .85 26.5 .23 .105 .22 .18 NWF Newfield Res................ .22 +.5 977 .20 .23 - - - - -9.69 -
1.36 .91 .99 .957 IMD Imdex........................ .97 - 30104 .965 .975 .80 f 8.11 .38 .82 6.49 14.9 .025 .005 - - NME Nex Metals Explore ........ .015 - - .015 .025 - - - - -1.20 -
.015 .005 .006 .005 IPT Impact Min .................. .005 -.1 20172 .005 .006 - - - - -.10 - .09 .042 - - NXM Nexus Min................... .044 - - .044 .047 - - - - -1.98 -
.003 .001 - - IPTOA opt jun20 ................... .001 - - - .001 - - - - - - .465 .22 .425 .41 NIC Nickel Mines ................ .42 -.5 37757 .41 .42 - - .21 - -.23 -
.006 .003 .004 .003 ICG Inca Min ..................... .004 +.1 10745 .003 .004 - - - - -.06 - .265 .032 .045 .045 N27 Northern Cobalt ............ .045 +.2 415 .042 .046 - - - - -2.93 -
.002 .001 .001 .001 ICGO opt aug20 .................. .001 - 200 .001 .002 - - - - - - .097 .003 - - N27O opt sep19 .................. .004 - - - .008 - - - - - -
.105 .033 .039 .035 INK Indago Energy .............. .039 +.2 1682 .033 .039 - - - - -2.09 - .105 .04 .081 .078 NTU Northern Minerals .......... .08 +.1 20620 .08 .081 - - - - -2.32 -
5.355 3.56 4.50 4.36 IGO Independence Grp ......... 4.38 -2 16449 4.38 4.39 4.00 f 2.15 3.02 .91 8.59 51.0 10.28 6.23 9.97 9.67 NST Northern Star ............... 9.72 -27 27422 9.72 9.73 11.00 f 2.91 1.61 1.13 32.00 30.4
.066 .03 .031 .031 IDA Indiana Res ................. .031 -.1 630 .031 .034 - - - - -2.60 - .004 .002 .002 .002 NWE Norwest Energy ............ .002 - 1946 .002 .003 - - - - -.03 -
.105 .055 .081 .065 INF Infinity Lithium .............. .069 -1.7 25232 .068 .069 - - - - -2.62 - .25 .15 .25 .25 NWM Norwest Min ................ .25 - 20 .22 .25 - - - - -5.97 -
.19 .10 - - IRC Intermin Res ................ .11 - - .10 .115 - - - - .48 22.9 .042 .013 .02 .018 NVA Nova Min .................... .019 +.1 15285 .018 .019 - - - - -.14 -
.036 .007 - - IEC Intra Energy ................. .014 - - .014 .015 - - - - .45 3.1 .02 .003 - - NVAO opt aug20 .................. .006 - - .005 .006 - - - - - -
.38 .189 .32 .31 IAU Intrepid Mines .............. .31 - 66 .31 .315 - - - - -18.00 - .745 .36 .48 .45 NVX Novonix ..................... .45 -1 232 .43 .45 - - - - -8.75 -
.018 .007 .01 .01 IVR Investigator Res ............ .01 -.1 25947 .009 .01 - - - - -.41 - .05 .029 .033 .032 NTM NTM Gold ................... .033 -.1 3851 .033 .036 - - - - -.08 -
.005 .002 - - IVROA opt dec20 .................. .003 - - .002 .003 - - - - - - .033 .008 .027 .023 NCR NuCoal Res ................. .027 +.1 1778 .023 .027 - - - - -.22 -
.073 .032 .04 .04 IVZ Invictus Energy ............. .04 +.1 1295 .04 .042 - - - - -.64 - .042 .01 .017 .017 NGY NuEnergy Gas .............. .017 +.3 340 .015 .018 - - - - -.13 -
.47 .14 .165 .155 INR ioneer........................ .155 - 5466 .155 .16 - - - - .08 193.8 .255 .14 .17 .17 NUS Nusantara Res.............. .17 +1 24 .165 .17 - - - - -2.98 -
.105 .015 .035 .035 IPB IPB Pet ...................... .035 -.1 391 .035 .036 - - - - -.29 - .036 .003 - - NUSOA opt jul20 .................... .004 - - .003 .025 - - - - - -
.110 .048 .061 .059 IRD Iron Road.................... .059 -.1 5522 .059 .07 - - - - -.31 - .35 .15 .335 .335 NZC Nzuri Copper ............... .335 -.5 2823 .335 .34 - - - - -1.23 -
.056 .021 .023 .022 IBG Ironbark Zinc................ .022 -.1 750 .022 .023 - - - - -.29 - .026 .012 - - OAR Oakdale Res ............... .016 - - .013 .018 - - -.01 - -5.74 -
.017 .008 - - JDR Jadar Lithium.............. .009 - - .009 .01 - - - - .42 2.1 5.28 3.20 4.10 4.05 OGC OceanaGold Corp.......... 4.05 -1 1145 4.05 4.06 3.07 9.23 3.58 .76 28.34 14.3
.26 .12 .215 .215 JAL Jameson Res ............... .215 - 190 .20 .22 - - - - -.06 - .024 .006 - - OXX Octanex ..................... .008 - - .008 .012 - - - - -6.55 -
.425 .16 .24 .235 JRV Jervois Min.................. .235 -.5 3012 .23 .235 - - - - -3.97 - .225 .08 .15 .12 ODM Odin Metals ................. .12 -3 3539 .10 .12 - - - - -1.33 -
.33 .21 .33 .33 JRL Jindalee Res ................ .33 - 100 .295 .40 - - - - -4.85 - 9.265 6.70 7.04 6.87 OSH Oil Search ................... 6.88 +2 55055 6.88 6.89 14.88 2.13 3.36 2.16 31.72 21.7
.065 .015 .017 .017 JPR Jupiter Energy .............. .017 -.4 33 .017 .02 - - - - -8.59 - .01 .002 .003 .003 OEX Oilex ......................... .003 - 3158 .003 .004 - - - - -.19 -
.40 .23 .35 .34 JMS Jupiter Mines ............... .34 -1 43698 .34 .345 - - .21 - 7.27 4.7 .385 .105 - - OKR Okapi Res ................... .13 - - .10 .125 - - - - -2.22 -
.04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.83 - .36 .14 .145 .14 OKU Oklo Res .................... .14 -1 1170 .14 .145 - - - - -.31 -
.042 .015 .016 .015 KAI Kairos Min................... .015 -.1 12500 .014 .016 - - - - -.29 - 1.70 .725 .81 .77 OMH OM Hldgs ................... .77 -1.5 2185 .77 .78 5.00 4.41 .61 6.49 22.05 3.5
.145 .072 .12 .12 KZR Kalamazoo Res............. .12 -1 310 .115 .12 - - - - -1.47 - .023 .006 - - OAU Ora Gold .................... .011 - - .01 .012 - - - - -.54 -
.008 .001 .001 .001 KLH Kalia ......................... .001 - 264417 .001 .001 - - - - -.11 - .007 .001 - - OAUOB opt sep19 .................. .002 - - - .001 - - - - - -
.009 .003 .003 .003 KGM Kalnorth Gold............... .003 -.1 2668 .003 .004 - - - - -.07 - .34 .155 .25 .22 ORR Orecorp ..................... .22 -2.5 2346 .22 .28 - - - - -2.79 -
1.22 .775 .905 .88 KAR Karoon Energy.............. .88 -1 2969 .88 .915 - - - - -67.99 - 10.27 6.03 7.25 7.05 ORG Origin Energy ............... 7.08 -3 57031 7.07 7.08 10.00 f 6.95 4.22 1.41 69.50 10.2
.158 .009 - - KAS Kasbah Res ................. .055 - - .055 .06 - - - - -6.23 - .02 .004 - - ORM Orion Metals ................ .008 - - .008 .02 - - - - -.14 -
.012 .004 .004 .004 KEY Key Petroleum.............. .004 - 7000 .004 .005 - - - - -.07 - .045 .018 .03 .027 ORN Orion Min.................... .028 -.2 4629 .028 .03 - - - - -.56 -
.385 .22 .27 .25 KGL KGL Res..................... .27 +1 427 .25 .27 - - - - -.50 - .285 .095 .19 .16 ONX Orminex ..................... .16 -3 4116 .16 .17 - - - - 8.26 1.9
.235 .093 .155 .15 KNL Kibaran Res................. .15 - 2051 .14 .15 - - - - -1.48 - .008 .001 .002 .002 OVL Oro Verde ................... .002 - 3393 .002 .003 - - - - -.17 -
2.33 .825 1.885 1.88 KDR Kidman Res................. 1.88 - 18586 1.88 1.885 - - - - -2.73 - 5.78 2.91 3.17 3.08 ORE Orocobre .................... 3.15 +11 14338 3.14 3.16 - - 2.86 - 9.18 34.3
.145 .053 .06 .06 KIN Kin Min ...................... .06 -.3 1538 .061 .065 - - - - -6.09 - .082 .035 .052 .047 OEL Otto Energy ................. .05 - 14021 .048 .05 - - - - -.05 -
1.80 1.69 - - KPE Kina Pet ..................... 1.80 - - 1.40 1.515 - - - - - - 11.04 8.08 9.37 9.22 OZL OZ Min ...................... 9.27 +7 17489 9.26 9.27 23.00 f 3.11 9.03 2.48 71.50 13.0
.135 .049 .08 .076 KIS King Island .................. .08 - 833 .077 .08 - - .01 - -.93 - .074 .031 - - PAK PAC American Hld ........ .042 - - .038 .042 - - - - -.06 -
.025 .01 - - KISO opt aug21 .................. .017 - - .017 .039 - - - - - - .02 .007 - - PBX PAC Bauxite ................ .011 - - .011 .015 - - - - -1.14 -
.13 .021 .032 .03 KRR King River Res .............. .032 +.1 21549 .03 .032 - - - - -.11 - .012 .004 .007 .007 PMY Pacifico Minl ................ .007 +.1 2000 .006 .007 - - - - -.25 -
.055 .004 .007 .007 KRROB opt jul20 .................... .007 - 2500 .007 .009 - - - - - - .002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - -
.31 .135 .245 .24 KCN Kingsgate Cons ............ .24 -.5 657 .235 .24 - - -.08 - -26.48 - .22 .11 .137 .12 PDN Paladin Energy.............. .135 +1 70544 .135 .14 - - .07 - 31.38 .4
.075 .032 .04 .039 KRM Kingsrose Min .............. .04 -.3 4425 .038 .042 - - - - -.66 - .011 .001 .002 .002 PCL Pancontinental Oil.......... .002 - 33555 .002 .003 - - - - -.15 -
.025 .014 - - KSN Kingston Res ............... .015 - - .015 .016 - - - - -.61 - .67 .32 .355 .34 PAN Panoramic Res ............. .34 -1.5 186 .34 .36 -f - .25 - -3.16 -
.22 .12 .15 .14 KWR Kingwest Res ............... .14 -1 586 .11 .14 - - - - -1.41 - .051 .016 - - PGI Panterra Gold............... .016 - - .016 .019 - - .01 - -9.08 -
53.75 ▲ 24.52 53.75 53.27 KLA Kirkland Lake Gold......... 53.31 +141 44 53.31 53.36 - - - - 184.19 28.9 .33 .155 .205 .20 PNR Pantoro...................... .205 - 3723 .195 .20 - - - - .58 35.3
.185 .065 .07 .068 KFE Kogi Iron..................... .068 -.4 994 .061 .072 - - - - -.50 - .24 .12 .125 .12 PNL Paringa Res ................. .12 - 5056 .12 .125 - - - - -2.98 -
.033 .008 - - KMT Kopore Metals .............. .01 - - .01 .011 - - - - .84 1.2 .061 .02 .051 .047 PEK Peak Res .................... .049 +.3 17687 .048 .05 - - - - -.73 -
.295 .135 - - KRX Koppar Res ................. .15 - - .15 .17 - - - - -.93 - .02 .006 .013 .011 PEKOC opt jun20 ................... .011 -.2 2800 .01 .018 - - - - - -
.08 .023 - - KRXO opt jan21 ................... .03 - - .023 .03 - - - - - - .025 .01 - - PKO Peako........................ .02 - - .02 .025 - - - - -.26 -
.043 .023 - - KOR Korab Res................... .029 - - .028 .029 - - - - -.18 - .613 .30 - - PEX Peel Min ..................... .35 - - .335 .365 - - - - -1.19 -
.155 .035 - - KP2 Kore Potash................. .057 - - .04 .057 - - - - -1.06 - .34 .155 .26 .235 PEN Peninsula Energy........... .26 +2.5 3969 .255 .26 - - - - -3.98 -
.035 .02 - - KTA Krakatoa Res ............... .023 - - .02 .022 - - - - -.54 - .012 .003 - - PSM Peninsula Mines............ .003 - - .003 .004 - - - - -.31 -
.031 .015 - - KGD Kula Gold.................... .026 - - .023 .033 - - - - -.11 - .001 .001 - - PSMO opt apr20................... .001 - - - .001 - - - - - -
.023 .006 .008 .008 LSA Lachlan Star ............... .008 - 2596 .008 .009 - - - - -.01 - .027 .012 .022 .022 PM8 Pensana Metals ............ .022 - 38400 .021 .022 - - - - -.39 -
.14 .044 - - LKE Lake Res .................... .105 - - .12 .09 - - - - -.95 - .021 .002 .003 .003 PNN Pepinnini Lithium........... .003 - 100 .002 .003 - - - - -.27 -
.003 .001 .001 .001 LKO Lakes Oil .................... .001 - 5000 .001 .001 - - - - -.02 - .06 .01 - - PEC Perpetual Res............... .031 - - .029 .031 - - - - .62 5.0
.016 .002 .01 .009 LNY Laneway Res ............... .01 +.1 27296 .009 .01 - - - - -.04 - .535 .327 .46 .445 PRU Perseus Min................. .445 -1 25795 .445 .45 - - .84 - -.31 -
.30 .25 - - LAM Laramide Res............... .30 - - .27 .65 - - - - -3.94 - .22 .061 ▼ .062 .061 PSA Petsec Energy .............. .061 -.1 442 .062 .07 - - - - -4.39 -
.008 .001 .002 .001 LRS Latin Res .................... .001 -.1 144900 .001 .002 - - - - -.20 - .21 .091 .165 .16 PLL Piedmont Lithium .......... .165 +.5 4605 .16 .17 - - - - -2.48 -
.002 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - - 1.125 .57 .705 .68 PLS Pilbara Min .................. .68 - 44891 .68 .685 - - - - -1.23 -
Tables 7
MINING & OIL cont’d

.03 .011 .011 .011 PGY Pilot Energy ................. .011 -.2 313 .011 .012 - - - - -1.83 - .005 .001 -- ......... SUR Sun Res .001 - - .001 .002 - - - - -.13 -
.028 .01 .011 .01 PIO Pioneer Res ................. .01 -.1 19423 .01 .012 - - - - -.22 - .001 .001 - - SUROA opt oct20 ................... .001 - - - .001 - - - - - -
.13 .047 .049 .048 PGM Platina Res.................. .048 - 602 .048 .054 - - - - -.08 - 1.05 .285 ▼ .32 .285 SEA Sundance Energy .......... .29 -2 32160 .29 .295 - - - - -7.65 -
.01 .005 .005 .005 PNX PNX Metals ................. .005 - 1150 .005 .006 - - - - -.09 - .048 .02 .035 .033 STM Sunstone Metals ........... .034 - 26601 .034 .035 - - - - -.47 -
.051 .031 - - PVE Po Valley Energy............ .04 - - .043 .044 - - - - .76 5.3 .021 .005 .008 .008 STMO opt aug19 .................. .008 - 18097 .007 .009 - - - - - -
.125 .047 - - POD Podium Min ................. .077 - - .07 .077 - - - - -.49 - .054 .018 ▼ .022 .018 SUP Superior Lake Res.......... .018 -.4 8184 .018 .025 - - - - -1.77 -
.012 .001 .001 .001 PODO opt aug20 .................. .001 - 69 .001 .006 - - - - - - .014 .004 - - SPQ Superior Res................ .008 - - .007 .008 - - - - -.09 -
.155 .052 .098 .092 PXX Polarx........................ .095 +.5 8083 .094 .095 - - - - -.61 - .004 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.06 .035 .038 .037 POS Poseidon Nickel ............ .038 +.1 4079 .038 .039 - - - - -.84 - .018 .003 - - SRN Surefire Res................. .005 - - .004 .005 - - - - -.79 -
.61 .27 .31 .305 PDZ Prairie Min................... .305 -2.5 81 .325 .35 - - - - -8.87 - .006 .001 - - SRNOB opt nov19 .................. .001 - - - .001 - - - - - -
.036 .008 .024 .017 PDI Predictive Disc.............. .018 -.4 432713 .018 .019 - - - - -.61 - .26 .185 .205 .205 SWK Swick Min Services ........ .205 +.5 431 .195 .205 -f - .31 - .95 21.6
.007 .001 - - PDIO opt nov19 .................. .004 - - .001 .002 - - - - - - .042 .006 - - SL1 Symbol Min ................. .007 - - - - - - - - -1.00 -
.115 .059 .093 .091 PRX Prodigy Gold................ .092 - 3225 .091 .096 - - - - -1.44 - .012 .001 - - SL1O opt jun20 ................... .003 - - - - - - - - - -
.043 .016 .018 .016 PSC Prospect Res ............... .016 - 10884 .016 .017 - - - - -.37 - .01 .004 .005 .004 SMD Syndicated Metals ......... .005 - 1601 .004 .005 - - - - -.72 -
.051 .012 .018 .017 PVD Pura Vida Energy ........... .018 +.1 9710 .018 .019 - - - - -.76 - 3.15 .975 1.19 1.125 SYR Syrah Res ................... 1.135 -2.5 62574 1.135 1.14 - - - - -13.18 -
.096 .026 .034 .032 PUA Pure Alumina................ .033 -.1 10259 .032 .033 - - - - -9.10 - .785 .325 .61 .56 TLG Talga Res ................... .585 +2 7589 .585 .605 - - - - -4.70 -
.041 .006 - - PUAOC opt jul20 .................... .012 - - .008 .012 - - - - - - .099 .065 .084 .084 TLM Talisman Min................ .084 +.4 15 .08 .084 -f - - - 23.44 .4
.018 .011 .015 .015 PM1 Pure Min..................... .015 -.1 1210 .015 .016 - - - - -.48 - .006 .002 .003 .003 TPD Talon Pet .................... .003 - 30000 .002 .003 - - - - -.09 -
.005 .001 - - PM1O opt dec19 .................. .001 - - - .001 - - - - - - .003 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.12 .016 .017 .017 PUR Pursuit Min.................. .017 -.1 71 .017 .018 - - - - -1.52 - .052 .029 .041 .039 TAM Tanami Gold ................ .041 +.1 1996 .039 .041 - - - - 1.51 2.7
.017 .002 - - PUROA opt oct21 ................... .004 - - .003 .004 - - - - - - .26 .061 .065 .063 TNO Tando Res................... .065 +.4 3151 .063 .068 - - - - -2.10 -
.21 .09 .105 .105 QEM QEM......................... .105 +1.5 100 .10 .12 - - - - -1.96 - .19 .015 .017 .017 TNOO opt dec19 .................. .017 +.2 350 .009 .017 - - - - - -
.115 .001 - - QGL Quantum Graphite ......... .002 - - .002 .003 - - - - -.81 - .009 .002 - - TRL Tanga Res................... .002 - - .002 .003 - - - - -.13 -
.205 .07 - - RFR Rafaella Res ............... .14 - - .12 .13 - - - - -1.39 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.025 .015 - - RFRO opt oct21 ................... .021 - - .019 .05 - - - - - - .263 .06 - - TAO Tao Commodities .......... .061 - - .06 .065 - - - - -1.41 -
.018 .007 - - RAG Ragnar Metals .............. .007 - - .007 .008 - - - - -.46 - .04 .006 - - TAOO opt sep20 .................. .007 - - .007 .018 - - - - - -
.021 .007 .008 .008 RDN Raiden Res.................. .008 - 21611 .008 .009 - - - - -156.35 - .11 .074 .097 .096 TAP Tap Oil ....................... .096 - 2050 .096 .098 - - .16 - 4.39 2.2
.985 .38 .932 .89 RMS Ramelius Res ............... .89 -3 18236 .89 .90 - - .47 - 4.17 21.3 .26 .029 .031 .03 TAR Taruga Min .................. .03 - 660 .027 .03 - - - - -9.94 -
3.25 1.517 3.05 3.00 RND Rand Min.................... 3.05 - 82 3.00 3.05 -f - - - 148.63 2.1 .105 .029 - - TAS Tasman Res................. .031 - - .03 .032 - - - - -1.61 -
.026 .005 .02 .018 RBR RBR Grp..................... .02 +.1 13326 .019 .02 - - - - -.18 - .07 .009 - - TASOC opt aug20 .................. .011 - - .011 .016 - - - - - -
.855 .165 .23 .22 TMT Technology Metals ......... .22 -.5 2400 .22 .23 - - - - -6.26 -
.145 .053 .064 .063 RLE Real Energy ................. .064 +.3 1544 .061 .064 - - - - -.53 - .485 .035 - - TMTO opt may20.................. .036 - - .036 .04 - - - - - -
.05 .009 .014 .014 RLEOB opt sep20 .................. .014 -.3 333 .014 .017 - - - - - - .325 .15 .17 .17 TMR Tempus Res................. .17 - 50 .165 .17 - - - - -1.11 -
.155 .054 .145 .14 RED Red 5 ........................ .14 -.5 9193 .14 .145 - - - - -.53 - .805 .365 .53 .51 TER Terracom .................... .51 -2 1108 .51 .515 - - .11 - -.01 -
.11 .01 .011 .011 RMP Red Emperor Res .......... .011 - 4756 .01 .011 - - - - -.38 - .008 .002 - - TMX Terrain Min .................. .002 - - .002 .003 - - - - -.07 -
.495 .19 .19 .19 RHI Red Hill Iron ................. .19 - 1000 .19 .35 - - - - -1.07 - .135 .065 ▼ .079 .065 TZN Terramin Aust ............... .065 -1.9 4477 .065 .083 - - .03 - -.30 -
.155 .086 .095 .091 RDM Red Metal ................... .091 - 1074 .091 .095 - - - - -1.10 - .18 .068 .16 .15 TGM Theta Gold Mines .......... .15 -.5 2171 .14 .155 - - - - -1.19 -
.009 .004 - - RMX Red Mountain Mining ...... .004 - - .004 .005 - - - - -.23 - .015 .001 - - TGMO opt oct20 ................... .014 - - .01 .014 - - - - - -
.006 .001 - - RMXOG opt nov19 .................. .001 - - - .003 - - - - - - .043 .026 - - TMZ Thomson Res............... .035 - - .026 .03 - - - - -.49 -
.004 .001 - - RMXOH opt dec19 .................. .001 - - - .001 - - - - - - .045 .014 .015 .014 THR Thor Min..................... .014 -.2 1513 .014 .016 - - - - -.31 -
.317 .145 .18 .17 RVR Red River Res............... .18 +.5 4204 .17 .18 - - .09 - -1.73 - .09 .09 - - TPO Tian Poh Res................ .09 - - - .10 - - - - -.53 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 50000 .002 .003 - - - - -.17 - .22 .055 .15 .14 TIE Tietto Min ................... .14 -.2 9109 .135 .145 - - - - -2.23 -
.065 .015 .018 .015 RCP Redbank Copper ........... .018 +.2 1448 .018 .019 - - - - -.43 - .066 .033 .06 .059 TIG Tigers Realm Coal.......... .059 +.1 492 .059 .06 - - - - .61 9.7
.024 .008 .013 .013 RDS Redstone Res............... .013 -.1 250 .013 .014 - - - - -.09 - .039 .016 .018 .016 TTM Titan Min .................... .016 -.1 44608 .016 .017 - - - - -.38 -
.004 .001 - - RDSOB opt apr21................... .001 - - - .003 - - - - - - .023 .007 - - TSL Titanium Sands............. .016 - - .015 .017 - - - - -.43 -
.015 .004 - - RLC Reedy Lagoon .............. .005 - - .004 .006 - - - - .68 .7 .185 .074 .125 .125 TOU Tlou Energy ................. .125 - 2133 .12 .125 - - - - -.77 -
.013 .001 - - RLCO opt apr21................... .001 - - - .018 - - - - - - .155 .08 .11 .105 TNG TNG.......................... .105 +.5 3852 .105 .11 - - - - -.46 -
5.815 3.65 4.63 4.46 RRL Regis Res ................... 4.48 -20 44490 4.47 4.48 16.00 f 2.07 .61 3.57 33.08 13.5 .23 .086 - - TIN TNT Mines .................. .115 - - .11 .12 - - - - 1.13 10.2
.028 .014 .02 .02 RNU Renascor Res............... .02 +.1 1000 .019 .02 - - - - -.12 - .137 .048 .05 .049 TRT Todd River Res ............. .05 - 209 .049 .053 - - - - -2.80 -
.017 .002 - - RNUOA opt oct19 ................... .003 - - .001 .004 - - - - - - .035 .003 - - TRTO opt mar20 .................. .003 - - .002 .003 - - - - - -
.015 .002 - - RNX Renegade Explore ......... .002 - - .002 .003 - - - - -.06 - .057 .011 .012 .011 TNR Torian Res................... .012 +.1 7318 .011 .012 - - - - -.74 -
.029 .017 .022 .021 RDG Resource Dev Grp.......... .021 - 8521 .012 .021 - - .03 - .02 105.0 .035 .02 .023 .021 TOE Toro Energy ................. .023 +.2 7787 .021 .023 - - - - -.12 -
1.44 .91 1.17 1.117 RSG Resolute Min................ 1.12 -4 89919 1.12 1.125 2.00 1.98 .93 1.79 3.96 28.3 .044 .011 .012 .012 TKL Traka Res.................... .012 - 60 .012 .014 - - - - -.40 -
.215 .034 .185 .175 RES Resource Generation ...... .175 -1 7086 .17 .185 - - - - -2.75 - .024 .003 - - TKM Trek Metals.................. .004 - - .003 .004 - - - - -.72 -
.012 .006 - - RMI Resource Min Corp ........ .007 - - .007 .01 - - - - -.18 - .15 .064 .093 .087 TEG Triangle Energy ............. .087 -.5 1019 .087 .089 - - - - -.62 -
.17 .047 .06 .06 RXM Rex Minerals................ .06 - 139 .055 .057 - - - - -2.13 - 8.50 3.75 4.35 4.29 TBR Tribune Res ................. 4.29 +1 181 4.29 4.30 -f - - - 134.21 3.2
.35 ▲ .08 .35 .33 REY Rey Resources ............. .35 +1.5 300 .32 .35 - - - - -4.19 - .054 .016 - - TNP Triple Energy ................ .018 - - .018 .038 - - - - -1.89 -
.069 .008 .008 .008 RIE Riedel Res .................. .008 -.2 1200 .008 .016 - - - - -.12 - .075 .038 .06 .058 TON Triton Min.................... .058 -.2 2900 .058 .06 - - - - -.48 -
.015 .003 - - RIM Rimfire Pacific .............. .004 - - .003 .004 - - - - -.10 - .016 .004 .012 .012 TONOD opt sep20 .................. .012 -.1 2500 .011 .013 - - - - - -
.001 .001 - - RIMOB opt may20.................. .001 - - - .002 - - - - - - .16 .083 .099 .097 TRY Troy Res ..................... .097 -.1 5890 .097 .098 -f - .07 - -9.00 -
107.99 69.41 100.19 99.23 RIO Rio Tinto..................... 99.51 +95 8713 99.37 99.52 421.73 f 2.66 34.36 4.24 1123.83 8.9 .019 .008 - - TRM Truscott Min................. .012 - - .008 .019 - - - - -.25 -
.16 .02 ▼ .023 .02 RGL Riversgold .................. .02 -.5 2484 .02 .025 - - - - 1.20 1.7 .705 .22 - - TGN Tungsten Min ............... .245 - - .235 .25 - - - - -2.04 -
.001 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.01 - .01 .002 - - TSC Twenty Seven Co........... .002 - - .002 .003 - - - - -.16 -
.02 .007 - - RMG RMG ......................... .016 - - .009 .015 - - - - -.30 - .018 .004 .005 .005 TYX Tyranna Res................. .005 - 780 .004 .005 - - - - -.83 -
.013 .007 .012 .011 RXL Rox Resources ............. .011 -.1 8723 .011 .012 - - - - -.24 - .006 .001 - - TYXOC opt oct21 ................... .002 - - .001 .002 - - - - - -
.265 .17 - - RCO Royalco Res ................ .23 - - .19 .24 -f - - - -.53 - .39 .255 .325 .32 UNV Universal Coal ............. .325 - 349 .32 .325 3.00 2.93 .13 9.23 8.80 3.7
.17 .085 - - RTG RTG Min..................... .09 - - .081 .086 - - - - -10.14 - .365 .19 .23 .23 VMX Valmec...................... .23 +1 108 .22 .23 -f - .16 - 2.83 8.1
.077 .043 .055 .052 RTR Rumble Res................. .052 -.3 5910 .052 .053 - - - - -1.19 - .016 .001 .005 .005 VAL Valor Res .................... .005 - 37000 .005 .006 - - - - -.27 -
.135 .062 .105 .105 S2R S2 Res ...................... .105 +.5 115 .105 .12 - - - - -1.30 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.018 .004 - - SBR Sabre Res ................... .005 - - .005 .006 - - - - -3.69 - .002 .001 - - VALOB opt dec21 .................. .002 - - .001 .002 - - - - - -
.003 .001 - - SBROA opt oct19 ................... .002 - - - .001 - - - - - - .25 .12 .17 .17 VAN Vango Min................... .17 - 357 .16 .17 - - - - -.89 -
.042 .02 .022 .022 SGC Sacgasco ................... .022 +.1 2122 .021 .026 - - - - -.78 - .10 .035 - - VANOB opt jul20 .................... .05 - - .01 .05 - - - - - -
.006 .003 - - SAN Sagalio Energy.............. .003 - - .002 .004 - - - - .19 1.6 .004 .001 .001 .001 VAR Variscan Mines ............. .001 - 1541 .001 .002 - - - - -.60 -
10.04 5.97 6.29 6.06 SFR Sandfire Res ................ 6.09 +2 7601 6.07 6.09 26.00 f 2.74 3.48 4.27 71.25 8.5 .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.29 .075 - - SFM Santa Fe Min................ .10 - - .098 .11 - - - - -1.73 - .031 .009 - - VEC Vector Res .................. .012 - - - - - - - - -.29 -
.013 .002 .003 .003 SMI Santana Min ................ .003 - 30 .003 .004 - - - - -.12 - .034 .016 .02 .019 VMS Venture Min ................. .02 +.2 5027 .02 .021 - - - - -.93 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .265 .15 .18 .17 VXR Venturex Res................ .175 - 7960 .17 .18 - - - - -.99 -
7.49 5.145 6.79 6.63 STO Santos....................... 6.65 -1 61959 6.65 6.66 13.38 f 3.20 - 2.01 42.79 15.5 .23 .115 - - VMC Venus Metals ............... .135 - - .14 .135 - - - - -2.63 -
3.54 1.72 3.38 3.26 SAR Saracen Min ................ 3.26 -13 41115 3.26 3.27 - - .52 - 8.87 36.8 .06 .006 - - VMCOA opt nov19 .................. .006 - - .006 .034 - - - - - -
.29 .145 .235 .22 STN Saturn Metals............... .22 -1.5 281 .215 .22 - - - - -.99 - .032 .013 - - VRM Verdant Min ................. .031 - - - - - - - - -.96 -
.053 .01 .012 .011 SYA Sayona Min ................. .011 -.1 14065 .011 .012 - - - - -.13 - .012 .002 - - VIC Victory Mines ............... .002 - - .002 .003 - - - - -.87 -
.018 .001 .003 .003 SYAOB opt apr20................... .003 - 3473 .003 .004 - - - - - - .005 .001 - - VICOA opt dec20 .................. .001 - - - .001 - - - - - -
.026 .008 - - SVD ScandiVanadium ........... .009 - - .008 .009 - - - - -.56 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .05 .30 1.50 - .36 5.00 -.97 -
.028 .006 - - SCN Scorpion Min ............... .006 - - .004 .006 - - - - -1.61 - .03 .008 .011 .01 VKA Viking Mines ................ .01 -.1 9108 .009 .01 - - - - -.29 -
.535 .262 .30 .285 SXY Senex Energy ............... .295 +.5 32013 .295 .30 - - .24 - -1.12 - .127 .046 .06 .057 VMY Vimy Res .................... .057 -.2 1105 .057 .059 - - - - -2.41 -
1.275 .345 .43 .39 SFX Sheffield Res................ .39 -2.5 1905 .39 .41 - - - - -2.48 - .245 .10 .12 .12 VEN Vintage Energy ............. .12 - 975 .115 .12 - - - - -.90 -
.017 .004 - - SHH Shree Min ................... .006 - - .005 .006 - - - - .02 30.0 .012 .006 .011 .01 VML Vital Metals.................. .011 +.1 59601 .011 .012 - - - - .22 5.0
.02 .012 - - SIH Sihayo Gold................. .014 - - .013 .014 - - - - -.08 - .029 .015 .017 .016 VRC Volt Res...................... .016 -.1 5835 .016 .017 - - - - -.15 -
.041 .007 .009 .008 SCI Silver City Min .............. .009 - 8337 .009 .01 - - - - -.46 - .19 .055 .072 .061 VRX VRX Silica ................... .066 +.6 42188 .065 .066 - - - - -1.02 -
.88 .455 .835 .81 SLR Silver Lake Res ............. .82 -2 16791 .815 .825 - - .41 - 3.57 23.0 .385 .088 .35 .34 WKT Walkabout Res ............ .35 +1 1531 .345 .355 - - - - -.95 -
.068 .024 .043 .043 SVL Silver Mines................. .043 - 3483 .043 .044 - - - - -.35 - .225 .027 .205 .195 WKTOA opt dec19 .................. .195 -3 272 .18 .195 - - - - - -
.041 .005 .017 .017 SVLOB opt sep21 .................. .017 -.1 6917 .015 .017 - - - - - - .175 .02 .115 .11 WGO Warrego Energy ............ .11 -1 4871 .11 .115 - - - - -11.60 -
.39 .212 .295 .275 WAF West African Res ........... .285 -.5 7399 .28 .285 - - - - -4.30 -
17.94 8.91 9.63 9.33 SGM Sims Metal Mgmt........... 9.37 +3 7135 9.37 9.38 53.00 f 1.75 10.15 5.66 93.00 10.1 .021 .007 .007 .007 WWI West Wits Min .............. .007 - 3339 .006 .007 - - - - -1.40 -
.014 .006 .008 .008 SRI Sipa Res..................... .008 - 10659 .008 .009 - - - - -.25 - 3.74 1.835 2.18 2.13 WSA Western Areas .............. 2.14 - 9694 2.13 2.14 2.00 f 1.55 1.73 .93 3.10 69.0
.015 .003 - - SI6 Six Sigma Metals........... .005 - - .005 .006 - - - - .01 50.0 1.855 .80 1.765 1.68 WGX Westgold Res............... 1.68 -6.5 6521 1.68 1.695 - - 1.06 - -4.98 -
.006 .001 - - SI6OC opt jul21 .................... .003 - - .001 .002 - - - - - - .23 .002 .012 .008 WGXO opt jun19 ................... .008 -.4 1669 .005 .008 - - - - - -
.31 .20 - - SMG Soon Min .................... .20 - - - - - - - - -.85 - .03 .012 .024 .021 WSI Weststar Industrial ......... .024 +.2 24981 .022 .024 - - - - -.34 -
31.87 19.57 21.90 21.45 SOL Soul Pattinson WH ......... 21.56 -19 4860 21.55 21.56 57.00 f 2.20 13.76 2.64 125.26 17.2 .097 .005 .005 .005 WCN White Cliff Min .............. .005 - 697 .005 .006 - - - - -4.01 -
4.28 3.00 3.24 3.21 S32 South32 ..................... 3.23 -1 129841 3.22 3.23 15.84 f 2.47 2.98 4.90 39.16 8.2 .001 .001 - - WCNOC opt jun19 ................... .001 - - - .001 - - - - - -
.11 .063 .10 .096 SVM Sovereign Metals........... .099 -.1 2520 .096 .099 - - - - -2.06 - .004 .001 - - WCNOD opt sep20 .................. .001 - - - .001 - - - - - -
.036 .011 .031 .03 SEI Speciality Metals Intl ....... .03 -.1 630 .029 .03 - - - - -.26 - .002 .001 - - WCNOE opt feb24 ................... .001 - - .001 .002 - - - - - -
.033 .004 .023 .018 SPX Spectrum Metals ........... .019 -.3 103868 .019 .02 - - - - -.20 - .11 .028 .094 .09 WEC White Energy Co............ .094 +.9 470 .09 .097 - - - - -3.42 -
5.152 2.48 2.63 2.51 SBM St Barbara .................. 2.51 -8 76243 2.51 2.52 12.00 f 3.28 - 4.78 39.34 6.4 .015 .005 .006 .006 WRM White Rock Min............. .006 - 2870 .005 .006 - - - - -.18 -
.21 .105 .13 .125 SGQ St George Min .............. .13 +1 2471 .125 .13 - - - - -2.79 - .007 .002 .005 .004 WBE Whitebark Energy .......... .004 - 19179 .004 .005 - - - - -.32 -
.105 .035 - - SGQOB opt sep20 .................. .036 - - .037 .045 - - - - - - .002 .001 - - WBEO opt aug20 .................. .001 - - - .001 - - - - - -
1.53 .71 1.38 1.365 SMR Stanmore Coal.............. 1.375 +1.5 10699 1.37 1.375 5.00 f 1.52 .15 3.64 7.62 18.0 5.95 3.72 3.90 3.84 WHC Whitehaven Coal ........... 3.84 +2 71304 3.84 3.85 29.00 2.00 3.39 7.55 58.10 6.6
1.05 .15 .78 .75 GAS State Gas ................... .78 - 366 .765 .78 - - - - -1.06 - .048 .012 .03 .028 WEL Winchester Energy ......... .03 +.2 7984 .027 .03 - - - - -7.82 -
.36 .165 .24 .24 SVY Stavely Min ................. .24 -1.5 765 .225 .24 - - - - -6.27 - 39.38 29.33 34.695 34.16 WPL Woodside Pet............... 34.20 +10 22235 34.20 34.21 199.86 f 1.05 26.47 5.84 209.83 16.3
.018 .011 - - SRZ Stellar Res .................. .013 - - .012 .013 - - - - -.12 - .14 .03 - - WML Woomera Min............... .033 - - .033 .037 - - - - -113.14 -
.005 .001 - - SRZO opt may20.................. .001 - - .001 .004 - - - - - - 20.028 10.72 13.57 13.04 WOR WorleyParsons ............. 13.14 +20 40624 13.14 13.15 27.50 1.69 6.05 2.09 46.60 28.2
.013 .002 ▼ .003 .002 SPB Sth Pacific Res ............. .002 -.1 10000 .002 .004 - - - - -.62 - .22 .069 ▼ .073 .069 XAM Xanadu Mines ............. .07 -.3 834 .069 .07 - - - - -1.00 -
.27 .105 .13 .13 SAU Sthn Gold ................... .13 - 43 .125 .135 - - - - -9.02 - .006 .002 - - XST XState Res .................. .003 - - .002 .003 - - - - -.16 -
.064 .03 - - SUH Sthn Hem Min .............. .035 - - .03 .037 - - - - -.36 - 5.25 2.60 3.22 3.19 YAL Yancoal Aust............... 3.20 -2 58 3.19 3.22 26.30 2.57 4.35 8.22 67.60 4.7
.004 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.63 - .25 .19 .20 .20 YRL Yandal Res .................. .20 -2 90 .20 .21 - - - - -2.00 -
.18 .083 .13 .125 STA Strandline Res .............. .125 -.5 3130 .125 .13 - - - - -2.16 - 7.09 4.79 5.71 5.70 ZEL Z Energy .................... 5.70 +6 63 5.64 5.75 40.52 1.11 .21 7.11 45.01 12.7
.076 .04 - - SXA Strata-X Energy............. .064 - - .06 .064 - - - - -19.63 - .20 .049 .061 .057 ZNC Zenith Min................... .061 +.5 1059 .056 .075 - - - - -.42 -
.013 .003 - - SER Strategic Energy............ .006 - - .006 .007 - - - - -.08 - .016 .012 - - ZEU Zeus Res .................... .013 - - .006 .011 - - - - -.15 -
.398 .288 - - SMC Strategic Min ............... .37 - - .34 .43 - - - - -1.16 - 9.01 5.173 - - ZIM Zimplats Hldgs ............. 9.00 - - 8.45 14.00 108.93 .77 13.30 12.10 83.94 10.7
.16 .058 .073 .069 STX Strike Energy ............... .069 -.2 22624 .069 .07 - - - - -.15 - .14 .06 - - ZMI Zinc Of Ireland .............. .088 - - .082 .088 - - - - -1.00 -
.105 .042 .05 .05 SRK Strike Res ................... .05 - 370 .05 .065 - - - - -.68 - .20 .086 - - ZMICA ctg .......................... - - - - - - - - - -
.147 .045 - - SLZ Sultan Res .................. .054 - - .05 .054 - - - - -2.32 - .01 .001 - - ZMIOC opt jul21 .................... .001 - - .005 .01 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

25.94 ▲ 25.02 25.94 25.92 XARO Activex Ardea Real Bd ...... 25.92 +1 113 25.95 25.98 - - - - - - 20.94 17.183 20.10520.09 ... OZF SPDR 200 Financials 20.105 +22.5 14 19.00 21.00 89.45 p - - 4.45 -186.71 -
2.70 2.33 2.46 2.46 DMKT AMP Cap Dynamic Mkt..... 2.46 +2 35 2.43 2.46 - - - - - - 60.98 50.75 59.89 59.52 STW SPDR 200 Fund ............. 59.59 +43 716 59.41 59.80 256.35 p - 52.58 4.30 -174.40 -
3.20 2.56 3.14 3.14 GLIN AMP Cap Glb Infra .......... 3.14 +1 37 3.13 3.16 - - - - - - 12.29 9.67 11.77 11.64 OZR SPDR 200 Resources....... 11.64 -2 30 11.30 12.50 41.27 p - - 3.55 -12.12 -
2.90 2.41 2.83 2.83 RENT AMP Cap Glb Prop.......... 2.83 -1 35 2.80 2.82 - - - - - - 60.50 49.30 59.49 59.24 SFY SPDR 50 Fund............... 59.25 +15 74 59.10 59.43 284.63 p - 51.93 4.80 -93.05 -
5.32 4.62 - - AGX1 Antipodes Global............ 5.03 - - 4.95 5.06 - - - - - - 27.43 25.50 27.39 27.34 BOND SPDR Aust Bd ............... 27.34 -2 1661 27.20 27.47 63.43 1.75 - 2.32 111.10 24.6
10.14 9.86 10.12 10.10 HBRD BetaShares Active Au Hyb . 10.12 - 2484 10.11 10.12 - - - - - - 23.61 20.03 22.89 22.83 DJRE SPDR DJ Glb Reit ........... 22.845 -12.5 386 22.84 22.86 86.70 p .74 - 3.80 64.45 35.4
6.38 4.98 5.60 5.55 ASIA BetaShares As Tech......... 5.56 +9 875 5.55 5.65 - - - - - - 23.76 19.10 21.83 21.80 WEMG SPDR Emerging Mkts....... 21.80 +12 12 21.69 23.76 50.94 - - 2.34 -113.32 -
18.16 10.99 11.62 11.45 BBOZ BetaShares Au Str Bear .... 11.60 -9 1936 11.59 11.68 - - - - - - 19.80 17.80 19.36 19.33 WDIV SPDR Glb Dividend ......... 19.34 +21 134 19.10 20.00 -p - - - - -
16.19 14.11 15.69 15.59 HVST BetaShares DivHarv ........ 15.59 +5 18 15.58 15.70 134.22 - - 8.61 -151.39 - 27.63 25.55 27.59 27.59 GOVT SPDR Govt Bd............... 27.59 +2 13 27.00 27.65 56.91 2.05 - 2.06 116.57 23.7
19.15 11.25 16.26 16.20 GGUS BetaShares Gear US Eq .... 16.25 +80 104 15.45 16.24 - - - - - - 20.87 17.55 20.29 20.29 QMIX SPDR MSCI Qmix........... 20.29 +26 2 18.00 20.32 49.04 p 1.20 - 2.42 58.91 34.4
6.00 5.02 5.50 5.46 FOOD BetaShares Glb Agri ........ 5.50 +21 38 5.40 5.80 21.10 - - 3.84 -85.05 - 418.06 340.64 402.83 401.50 SPY SPDR S&P 500 ETF ......... 401.50 +750 12 394.00 420.00 566.52 6.35 283.62 1.41 3598.29 11.2
7.25 5.77 6.32 6.28 BNKS BetaShares Glb Banks ..... 6.28 +12 216 6.28 6.95 - - - - - - 14.53 11.95 14.43 14.10 SLF SPDR Prop Fund ............ 14.10 -21 642 14.07 14.85 105.90 p .34 12.35 7.51 36.12 39.0
7.83 5.83 7.27 7.23 HACK BetaShares Glb Cyber...... 7.24 +21 463 7.20 7.24 - - - - 34.24 21.1 15.75 12.88 14.86 14.86 SSO SPDR Small Ords ........... 14.86 +11 4 14.00 15.03 34.30 p - - 2.31 -186.23 -
6.73 5.12 5.55 5.53 FUEL BetaShares Glb Engy ....... 5.54 +6 115 5.25 5.80 17.21 - - 3.11 -105.46 - 33.00 26.79 31.20 31.20 WXOZ SPDR World ex Aust ........ 31.20 +50 21 27.95 32.23 70.65 .45 - 2.26 31.61 98.7
4.00 2.86 3.82 3.82 MNRS BetaShares Glb Gold ....... 3.82 +3 27 3.80 4.15 - - - - - - 23.57 19.495 22.46 22.43 WXHG SPDR World ex Aust Hdg... 22.43 +42 67 21.79 22.43 51.08 - - 2.28 -181.93 -
6.16 5.32 5.75 5.75 DRUG BetaShares Glb Hlth ........ 5.75 +9 43 5.51 5.74 20.31 .57 - 3.53 11.59 49.6 30.38 24.92 29.70 29.61 SYI SPDR MSCI Au Sel HDY.... 29.65 +19 113 28.90 30.23 172.27 p - - 5.81 -175.57 -
16.40 14.07 15.77 15.77 INCM BetaShares Glb Inc ......... 15.77 +32 1 15.21 15.75 - - - - - - 2.66 2.23 2.54 2.53 SWTZ Switzer Div Growth.......... 2.54 +2 149 2.53 2.54 -f - - - - -
26.60 25.09 26.55 26.53 BNDS BetaShares LM Au Bd ...... 26.53 - 134 26.55 26.57 - - - - - - 108.53 105.58 - - YTMAGL XTB AGL21 .................. 106.74 - - 106.75 107.00 - - - - - -
9.58 8.12 9.52 9.43 RINC BetaShares LM Real Inc .... 9.43 -4 466 9.16 9.59 -p - - - - - 103.06 99.716 - - YTMANZ XTB ANZ20 .................. 101.87 - - 101.85 102.10 - - - - - -
17.01 15.02 16.74 16.63 AUST BetaShares Mgd Risk Au... 16.63 +4 35 16.63 16.69 -p - - - - - 108.40 102.63 - - YTMAP1 XTB APA23 .................. 107.93 - - 107.86 108.24 - - - - - -
12.97 11.31 12.47 12.45 WRLD BetaShares Mgd Risk Glb.. 12.45 +14 91 12.25 12.45 - - - - - - 113.39 107.415 - - YTMAPA XTB APA20 .................. 109.51 - - 109.51 109.76 - - - - - -
16.88 13.74 16.21 16.21 QLTY BetaShares Glb Qual ....... 16.21 +25 14 16.00 16.22 - - - - - - 118.58 107.25 - - YTMAS2 XTB AST27 .................. 118.50 - - 118.08 118.21 - - - - - -
10.37 7.50 9.05 8.99 RBTZ BetaShares Glb Robot...... 9.05 +26 72 9.03 9.07 - - - - - - 115.02 110.44 - - YTMAST XTB AST22 .................. 115.01 - - 114.98 115.25 - - - - - -
21.00 17.55 19.30 19.24 UMAX BetaShares S&P 500........ 19.24 +34 46 18.90 19.90 110.10 .80 - 5.72 88.31 21.8 104.20 97.703 - - YTMAWC XTB AWC19 ................. 100.80 - - 100.57 100.82 - - - - - -
15.23 11.66 12.12 12.12 AUDS BetaShares Str AuD......... 12.12 +18 1 11.80 12.30 - - - - - - 109.15 102.135 - - YTMAZJ XTB AZJ20................... 105.69 - - 105.72 106.53 - - - - - -
16.73 13.60 16.10 16.10 YANK BetaShares Str USD ........ 16.10 -10 10 16.00 16.23 - - - - - - 102.29 100.60 - - YTMBH1 XTB BHP20 .................. 101.16 - - 101.76 102.01 - - - - - -
6.40 3.82 4.28 4.25 BBUS BetaShares US Str Bear .... 4.27 -20 5108 4.27 4.30 - - - - - - 103.95 97.654 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.33 101.58 - - - - - -
6.61 5.20 5.85 5.85 QAG BetaShares Agriculture..... 5.85 -14 16 5.71 6.00 - - - - -30.75 - 107.86 104.80 107.43 107.43 YTMDO1 XTB DOW22 ................. 107.43 +22 - 107.18 107.43 - - - - - -
25.71 25.37 25.65 25.63 QPON BetaShares Au Bk Snr ...... 25.64 +1 289 25.64 25.66 - - - - - - 114.51 106.83 113.99 113.99 YTMDX1 XTB DXS25 .................. 113.99 -6 1 113.99 114.49 - - - - - -
26.98 24.84 26.88 26.81 CRED BetaShares Au Corp Bd .... 26.865 +2.5 301 26.85 26.88 - - - - - - 111.50 103.035 - - YTMDX2 XTB DXS27 .................. 111.50 - - 111.71 112.21 - - - - - -
18.73 15.35 18.00 17.89 EX20 BetaShares Au Ex20 ........ 17.90 +5 134 17.05 19.00 -p - - - - - 101.57 100.199 100.89 100.89 YTMF07 XTB ANZF20................. 100.89 +13 1 100.89 - - - - - - -
109.52 90.60 107.73 107.06 A200 BetaShares Au 200 ......... 107.09 +41 227 106.95 109.89 -p - - - - - 101.47 100.30 100.59 100.59 YTMF08 XTB BOQF19 ................ 100.59 +15 - 100.49 100.59 - - - - - -
17.91 14.80 17.50 17.37 FAIR BetaShares Au Sustain ..... 17.37 +7 22 17.15 18.16 -p - - - - - 101.87 100.49 100.70 100.60 YTMF09 XTB MQGF20................ 100.60 +1 3 100.60 100.70 - - - - - -
11.00 7.74 8.07 8.07 QCB BetaShares Commods ..... 8.07 +4 4 8.00 8.17 78.40 - - 9.71 -144.56 - 101.51 99.891 - - YTMF10 XTB NABF20 ................ 101.23 - - 100.63 100.73 - - - - - -
8.49 7.17 8.34 8.29 EINC BetaShares LM Eq Inc ...... 8.31 +8 209 8.28 8.31 -f - - - - - 101.79 100.14 101.22 101.12 YTMF11 XTB WBCF20................ 101.12 +3 1 101.12 101.22 - - - - - -
11.69 9.75 11.31 11.30 QFN BetaShares Au Financials .. 11.30 +17 918 10.90 11.47 48.40 p - - 4.28 -54.05 - 102.25 99.893 - - YTMF13 XTB ANZ22 .................. 101.72 - - 101.64 101.74 - - - - - -
6.75 5.39 6.41 6.40 QRE BetaShares Au Resources . 6.40 -1 9 6.30 6.50 23.66 f - - 3.70 -27.99 - 101.69 100.75 - - YTMF14 XTB BOQ21.................. 101.22 - - 101.12 101.22 - - - - - -
15.30 12.45 12.76 12.70 BEAR BetaShares Au Bear ........ 12.76 -6 256 12.67 13.10 - - - - 96.19 13.3 101.34 100.156 - - YTMF15 XTB NAB23 .................. 101.33 - - 101.23 101.33 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.56 - - 15.50 15.53 - - - - 82.60 18.8 101.90 100.143 - - YTMF16 XTB WBC22 ................. 101.42 - - 101.32 101.42 - - - - - -
13.85 12.00 13.48 13.46 QAU BetaShares Gold ............ 13.48 +1 336 13.37 13.49 - - - - -35.75 - 102.00 101.01 - - YTMF17 XTB AMP21.................. 101.10 - - 101.10 - - - - - - -
19.00 16.97 17.84 17.84 POU BetaShares GBP ............ 17.84 - 60 17.10 17.88 6.91 19.58 - .39 135.32 13.2 110.36 100.95 - - YTMGP1 XTB GPT26 .................. 109.61 - - 109.37 109.87 - - - - - -
37.16 30.90 35.38 35.30 QUS BetaShares US 1000........ 35.30 +66 25 35.20 35.29 118.51 .25 - 3.36 29.63 119.1 108.34 103.56 103.97 103.97 YTMLL1 XTB LLC20................... 103.97 +3 - 103.97 104.66 - - - - - -
14.325 12.72 14.09 14.06 USD BetaShares US Dollar....... 14.06 -5 859 14.05 14.10 10.46 5.90 - .74 61.76 22.8 107.80 100.96 - - YTMMG2 XTB MGR23 ................. 106.93 - - 106.86 107.25 - - - - - -
13.35 10.75 12.38 12.36 HEUR BetaShares WT Europe..... 12.36 +17 39 12.32 12.38 50.48 - - 4.08 -123.96 - 109.17 105.065 - - YTMMGR XTB MGR20 ................. 106.69 - - 106.27 106.76 - - - - - -
14.00 10.75 11.36 11.35 HJPN BetaShares WT Japan...... 11.36 +25 7 11.34 11.40 32.34 - - 2.85 -300.41 - 102.75 101.005 - - YTMMQG XTB MQG20 ................. 101.86 - - 102.15 102.40 - - - - - -
50.18 50.00 50.09 50.08 AAA BetaShares HighIntCash ... 50.08 - 683 50.08 50.09 101.24 .94 - 2.02 95.43 52.5 108.58 104.28 - - YTMNA1 XTB NAB21 .................. 108.40 - - 108.38 108.63 - - - - - -
21.70 12.80 14.73 14.66 OOO BetaShares Crude Oil....... 14.71 -9 182 14.66 15.10 26.27 - - 1.79 -86.02 - 108.83 104.23 - - YTMQF1 XTB QAN20.................. 104.86 - - 104.86 105.11 - - - - - -
19.28 14.76 17.88 17.81 NDQ BetaShares Nasdaq 100 ... 17.81 +43 1202 17.76 17.84 9.08 9.19 - .51 83.45 21.3 115.00 111.11 - - YTMQF2 XTB QAN21.................. 111.19 - - 111.18 111.43 - - - - - -
14.09 11.84 13.78 13.74 QOZ BetaShares RAFI Au 200 ... 13.76 +10 596 13.60 14.00 93.06 p 1.66 - 6.76 154.32 8.9 120.50 115.07 117.25 117.25 YTMQF3 XTB QAN22.................. 117.25 +23 - 116.98 117.25 - - - - - -
9.14 7.79 8.65 8.53 YMAX BetaShares Au Yield ........ 8.53 -1 290 8.53 8.60 -p - - - - - 104.79 100.86 - - YTMSCG XTB SCG19.................. 100.86 - - 100.87 101.34 - - - - - -
3.56 2.84 3.32 3.31 SMLL BetaShares Au SmlCo...... 3.31 +2 47 3.20 3.45 -p - - - - - 115.68 109.40 - - YTMSG1 XTB SGP20 .................. 110.42 - - 109.70 110.48 - - - - - -
8.78 7.09 8.49 8.45 ETHI BetaShares Glb Sust........ 8.45 +14 100 8.40 8.50 - - - - 25.48 33.2 110.10 105.70 - - YTMSG2 XTB SGP22 .................. 108.22 - - 108.20 108.50 - - - - - -
25.73 17.12 24.58 24.28 GEAR BetaShares Gear Au ........ 24.28 +22 134 23.50 24.80 120.86 f - - 4.98 -182.18 - 105.52 101.43 - - YTMSGP XTB SGP19 .................. 104.18 - - 102.16 102.88 - - - - - -
4.03 3.91 3.93 3.93 IMPQ Einvest Fiscf ................. 3.93 +2 1 3.86 3.92 - - - - - - 108.95 104.40 - - YTMTCL XTB TCL21................... 107.05 - - 106.82 107.07 - - - - - -
4.19 3.61 4.04 4.00 EIGA eInvest Income Gen......... 4.00 -1 50 4.00 4.14 - - - - - - 108.18 104.40 - - YTMTL1 XTB TLS22................... 108.16 - - 108.12 108.42 - - - - - -
11.80 9.85 11.24 11.18 ZYAU ETFS ASX300 Yld ........... 11.18 +8 100 10.92 11.55 71.69 p - - 6.41 -75.50 - 113.01 103.72 - - YTMTL2 XTB TLS27................... 113.01 - - 112.88 113.04 - - - - - -
51.99 43.00 46.78 46.71 ACDC ETFS Battery Tech .......... 46.78 +112 2 46.48 46.60 - - - - -484.26 - 115.00 107.86 - - YTMTLS XTB TLS20................... 110.48 - - 109.87 110.54 - - - - - -
60.85 51.57 60.24 60.08 CORE ETFS Glb Core Infra......... 60.24 +15 17 59.97 60.22 -p - - - 392.02 15.4 109.80 100.73 - - YTMVC1 XTB VCX27 .................. 109.63 - - 110.18 110.35 - - - - - -
61.65 46.28 55.46 55.15 ROBO ETFS Robo Glb Robotics... 55.20 +147 48 54.00 55.36 - - - - -821.28 - 106.27 101.39 - - YTMVCX XTB VCX24 .................. 106.27 - - 106.17 106.59 - - - - - -
179.53 151.51 178.94 178.21 GOLD ETFS Physical Gold......... 178.59 -53 176 178.40 178.83 - - - - 63.17 282.7 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.29 - - 103.64 - - - - - - -
214.81 121.72 - - ETPMPD ETFS Physical Palladium... 184.75 - - 181.18 184.00 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.35 102.60 - - - - - -
121.25 103.01 111.21 111.19 ETPMPT ETFS Physical Platinum .... 111.19 -16 8 111.34 112.13 - - - - - - 106.53 102.53 - - YTMWE1 XTB WES20.................. 103.47 - - 103.55 104.19 - - - - - -
150.64 119.26 144.68 144.50 ETPMPM ETFS Physical PM Bskt..... 144.68 +18 - 143.82 144.74 - - - - - - 20.06 19.943 20.04 20.04 MONY UBS IQ Cash................. 20.04 - - 20.01 20.04 - - - - - -
22.05 18.42 20.18 20.10 ETPMAG ETFS Physical Silver ........ 20.13 +7 18 20.09 20.19 - - - - - - 27.50 22.37 24.80 24.53 UBP UBS IQ MSCI Asia APEX 50 24.53 +13 11 24.00 24.85 26.20 - - 1.07 -188.71 -
57.30 43.22 51.63 51.18 CURE ETFS S&P Biotech .......... 51.18 +141 3 51.20 51.49 - - - - - - 22.15 18.265 - - UBA UBS IQ MSCI Au ............ 21.70 - - 21.35 22.10 87.99 p - - 4.05 -57.56 -
13.90 12.18 13.37 13.35 ZYUS ETFS S&P 500 Yld .......... 13.35 +16 204 12.20 13.80 74.17 .60 - 5.56 44.43 30.0 22.95 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 22.10 - - 21.80 23.00 58.09 - - 2.63 -114.85 -
11.30 10.03 - - ZUSD ETFS Enhanced USD ....... 11.14 - - 11.07 11.11 5.09 4.38 - .46 22.27 50.0 25.54 22.47 23.58 23.58 UBJ UBS IQ MSCI Japan ........ 23.58 +37 5 23.52 23.59 43.98 - - 1.87 -70.45 -
66.18 55.81 64.35 64.28 ESTX ETFS Euro Stoxx 50......... 64.31 +98 18 63.98 64.94 - - - - - - 30.90 25.08 29.76 29.76 UBU UBS IQ MSCI US............ 29.76 +56 7 29.00 29.75 55.69 2.68 - 1.87 149.01 20.0
81.05 60.43 73.67 73.22 TECH ETFS MStar Glb Tech ....... 73.47 +227 13 73.24 73.59 -p - - - 363.36 20.2 21.87 18.50 - - ETF UBS IQ MStar Au Qual...... 21.36 - - 19.39 21.90 81.94 p - - 3.84 -153.65 -
4.94 4.11 4.80 4.73 FEMX Fidelity GEM ................. 4.73 -4 112 4.73 4.90 - - - - - - 21.52 17.63 - - DIV UBS IQ MStar Aus Div ...... 21.00 - - 20.00 21.00 121.33 p - - 5.78 -266.54 -
2.58 2.23 - - INIF InvestSMART Au Inc ........ 2.38 - - 2.40 2.45 -p - - - - - 28.00 23.18 27.08 27.08 UBW UBS IQ MSCI WexAu ....... 27.08 +45 7 26.70 27.85 51.77 9.01 - 1.91 466.68 5.8
113.36 105.80 113.14 112.93 IAF iShares Comp Bd ........... 113.04 -4 236 113.03 113.15 252.58 1.70 - 2.23 429.28 26.3 52.68 50.18 52.66 52.52 VACF Vngd Aust Corp FI Idx ...... 52.66 +14 35 52.56 52.66 - - - - - -
100.42 100.13 100.27 100.26 BILL iShares Core Cash .......... 100.26 - 389 100.26 100.27 - - - - - - 18.29 17.28 18.28 18.25 PLUS VanEck Vect Au Corp Bd ... 18.25 - 169 18.25 18.28 - - - - - -
35.81 29.83 34.54 34.35 IWLD iShares Core Wld............ 34.42 +55 850 34.05 36.00 - - - - - - 25.20 24.97 25.13 25.10 FLOT VanEck Vect Au Float ....... 25.13 +3 47 25.10 25.13 - - - - - -
34.70 28.60 32.97 32.90 IHWL iShares Core Wld AUD...... 32.90 +69 1111 30.00 34.00 89.50 - - 2.72 -448.73 - 28.43 23.77 27.68 27.61 MVB VanEck Vect Au Banks...... 27.62 +40 24 26.50 27.62 138.00 p - - 5.00 -174.30 -
29.84 25.216 29.00 28.90 AUMF iShares Edge Au MF ........ 28.90 -21 32 27.40 28.88 -p - - - -133.23 - 61.99 44.40 54.24 53.63 CETF VanEck Vect ChinaAMC .... 53.70 +12 37 53.60 56.80 - - - - - -
29.41 24.75 29.32 28.65 MVOL iShares Edge Au MVol ...... 28.65 +4 1584 28.61 28.67 -p - - - 266.06 10.8 7.16 4.91 6.03 5.92 CNEW VanEck Vect China New .... 5.96 -4 133 5.38 5.96 - - - - - -
33.75 27.79 31.48 31.45 WDMF iShares Edge Wld MF....... 31.46 +54 104 30.92 32.50 -p - - - - - 20.46 16.85 - - EMKT VanEck Vect Msci Emg Mkt 18.11 - - 17.50 18.05 - - - - -43.30 -
32.58 27.83 32.09 32.05 WVOL iShares Edge Wld MVol..... 32.05 +21 115 31.85 32.05 -p - - - - - 30.60 25.30 30.00 29.40 MVW VanEck Vect Au Eq Wt ...... 29.46 +13 535 29.44 29.90 79.00 p - - 2.68 -166.91 -
100.55 100.22 100.40 100.39 ISEC iShares Enh Cash ........... 100.40 - 30 100.39 100.40 - - - - 100.73 99.7 22.63 19.05 21.69 21.69 ESGI VanEck Vect Msci Intl ....... 21.69 +30 18 20.85 21.64 - - - - - -
107.54 ▲ 100.69 107.54 107.15 IHCB iShares Glb Bd Au........... 107.25 -16 37 106.11 108.50 469.40 - - 4.38 -185.71 - 26.27 21.79 25.72 25.70 FDIV VanEck Vect S&P Frk Div ... 25.70 +22 72 22.88 27.00 114.00 f - - 4.44 -57.35 -
107.07 99.10 104.58 104.45 IHHY iShares Glb HiYld Bd Au.... 104.58 +69 11 103.70 104.70 762.91 - - 7.29 -241.20 - 32.90 24.65 32.34 32.20 GDX VanEck Vect Gold ........... 32.34 -8 64 32.13 32.35 - - - - - -
117.10 96.21 110.80 110.57 IHOO iShares Glb 100 AUD ....... 110.71 +185 22 110.60 114.20 834.06 - - 7.53 -519.06 - 21.24 18.15 21.15 21.07 IFRA VanEck Vect FTSE Infr ...... 21.07 +11 318 20.94 23.00 72.00 - - 3.42 -44.92 -
126.79 115.59 125.88 125.43 ILB iShares Gov Infl.............. 125.88 -14 33 125.00 127.61 120.97 4.47 - .96 540.70 23.3 20.24 19.48 - - REIT VanEck Vect FTSE Intl ...... 19.80 - - 19.84 19.88 - - - - - -
286.99 228.19 268.65 267.66 IJH iShares S&P MidCap........ 267.83 +516 7 253.30 268.70 323.05 - - 1.21 -2861.02 - 29.52 24.18 27.44 27.25 MVE VanEck Vect S&P Mid....... 27.30 +15 199 25.60 27.65 76.00 p - - 2.78 -290.86 -
98.20 79.66 82.70 81.78 IKO iShares MSCI SKorea....... 81.78 -11 3 78.90 86.10 232.85 - - 2.85 -277.06 - 25.59 20.17 25.33 24.39 MVA VanEck Vect Au Prop ....... 24.58 -44 291 24.36 25.33 97.00 p 1.17 - 3.95 113.12 21.7
52.81 44.17 49.42 49.10 ITW iShares MSCI Taiwan ....... 49.10 +2 19 47.98 48.89 109.02 - - 2.22 -1917.67 - 27.21 25.21 25.72 25.72 QHAL VanEck Vect MSCI WexAu . 25.72 +48 6 25.60 25.69 - - - - - -
370.22 300.00 352.39 351.17 IHVV iShares S&P 500 AUD ...... 351.45 +746 15 342.10 370.00 993.69 - - 2.83 -2367.20 - 29.03 23.55 27.905 27.905 MVR VanEck Vect Au Res......... 27.905 +10.5 54 27.70 28.20 62.00 p - - 2.22 -324.20 -
421.80 343.91 405.61 404.27 IVV iShares S&P 500 ............ 404.27 +682 103 404.25 408.00 643.46 - - 1.59 -2025.35 - 21.29 17.59 20.30 20.21 MVS VanEck Vect Sml Co ........ 20.21 +8 35 19.88 20.50 62.00 p - - 3.07 -97.20 -
14.49 11.55 14.02 13.98 IHD iShares S&P High Div ....... 13.98 +9 116 13.90 14.02 76.40 p - - 5.46 -151.64 - 69.54 56.31 66.06 65.56 MOAT VanEck Vect MStar.......... 65.75 +125 142 65.75 67.65 - - - - - -
25.86 21.64 25.83 25.42 ILC iShares S&P/ASX 20 ........ 25.45 +18 952 25.25 27.00 129.98 p - - 5.11 -6.04 - 27.35 21.76 26.06 25.99 QUAL VanEck Vect Msci WexAu Q 26.02 +41 507 25.65 27.65 42.00 1.36 - 1.61 57.27 45.4
26.84 22.32 26.37 26.20 IOZ iShares S&P/ASX 200....... 26.20 +10 2346 26.16 26.26 116.14 p - - 4.43 -82.03 - 50.98 47.90 - - VGMF Vngd Glb Multi Act .......... 48.30 - - 47.80 49.21 - - - - - -
5.35 4.34 5.03 5.00 ISO iShares Small Ords.......... 5.00 +2 151 4.60 5.05 12.07 p - - 2.41 -64.93 - 50.00 47.10 49.77 49.62 VIF Vngd Intl FI Idx Hdg ......... 49.77 +4 121 49.60 50.00 - - - - - -
127.50 94.415 108.48 108.10 IJR iShares S&P SmCap ........ 108.23 +252 16 108.00 108.34 128.52 - - 1.19 -2032.92 - 49.18 46.15 49.09 48.84 VCF Vngd Intl Cr Sec H........... 49.01 -12 59 48.80 49.05 - - - - - -
111.50 102.24 111.41 111.10 IGB iShares Treasury............. 111.22 -7 29 111.19 111.53 191.17 1.79 - 1.72 342.85 32.4 69.20 57.05 63.80 63.30 VAE Vngd FTSE Asia Ex Jpn..... 63.33 +18 35 63.05 67.60 - - - - - -
105.51 95.55 104.19 104.00 IHEB iShares US EmBdAu ........ 104.00 +80 5 102.75 104.12 693.89 - - 6.67 -646.23 - 57.02 48.40 55.04 54.95 VEQ Vngd FTSE Eur Shares ..... 55.00 +62 26 54.40 55.20 - - - - - -
91.42 73.00 83.20 82.05 IAA iShares Asia 50 .............. 82.21 +21 144 82.20 83.30 161.36 .13 - 1.96 21.00 391.5 73.49 63.07 71.00 70.67 VEU Vngd All-World ex-US ...... 70.67 +50 545 70.67 71.00 - - - - - -
65.00 54.18 58.41 57.56 IZZ iShares China LCap......... 57.56 +21 18 57.00 58.45 120.26 - - 2.09 -489.01 - 51.55 48.36 51.50 51.43 VAF Vngd Aust FI Idx............. 51.50 +3 271 51.45 51.51 - - - - - -
64.03 54.31 62.22 62.00 IEU iShares Europe .............. 62.11 +72 289 62.10 62.17 154.54 - - 2.49 -365.59 - 52.51 48.58 52.41 52.31 VGB Vngd Aust Govt Bond....... 52.38 +4 90 52.38 53.35 - - - - - -
89.37 74.57 85.26 84.99 IXJ iShares Glb Health .......... 85.02 +82 467 84.91 85.21 140.22 - - 1.65 -77.64 - 61.31 50.48 60.50 60.10 VHY Vngd Aust High Yield ....... 60.16 +34 563 60.10 60.59 -p - - - - -
70.56 58.77 67.70 67.46 IOO iShares Glb 100 ETF ........ 67.48 +99 1313 67.37 68.00 124.69 - - 1.85 -107.03 - 67.36 57.15 66.28 66.14 VLC Vngd MSCI Au Large Co.... 66.14 +60 7 65.54 67.00 -p - - - - -
76.53 63.20 74.46 73.62 IXI iShares Glb Cons............ 74.15 +20 57 70.05 74.15 160.49 - - 2.16 -172.16 - 91.34 75.85 90.90 88.83 VAP Vngd Aust Property ......... 88.84 -120 268 88.83 89.11 -p - - - - -
95.45 80.00 92.56 92.04 IVE iShares MSCI EAFE ......... 92.30 +93 73 91.30 92.50 228.60 - - 2.48 -1788.18 - 82.96 68.90 81.56 81.00 VAS Vngd Aust Shr Idx ETF...... 81.07 +31 685 81.04 81.20 377.12 p .09 - 4.65 34.39 235.7
63.20 53.77 59.07 58.65 IEM iShares MSCI Em Mkt ...... 58.65 +7 203 58.60 61.48 101.95 - - 1.74 -436.29 - 59.50 48.17 56.90 56.34 VSO Vngd MSCI Au Small Co.... 56.34 +24 20 56.20 56.67 140.03 p 3.53 - 2.49 494.43 11.4
84.51 69.96 77.08 76.51 IJP iShares MSCI Japan ........ 76.88 +83 84 76.88 77.50 99.69 - - 1.30 -1339.52 - 54.12 48.85 53.83 53.77 VDBA Vngd Div Bal ................. 53.77 +31 95 53.70 53.77 -p - - - -3.47 -
2.64 2.12 - - KSM K2 Au Small Cap Fund...... 2.20 - - 2.16 2.20 - - - - - - 53.43 ▲ 49.88 53.43 53.30 VDCO Vngd Div Conserv ........... 53.30 +22 85 52.75 53.32 -p - - - - -
2.80 2.40 2.43 2.43 KII K2 Global Eq................. 2.43 -2 20 2.43 2.47 - - - - - - 54.31 47.93 53.64 53.52 VDGR Vngd Div Growth ............ 53.52 +41 161 53.30 53.54 -p - - - - -
3.75 3.09 3.60 3.58 MGE Magellan Glb Eq............. 3.58 +4 7160 3.57 3.58 - - - - - - 57.95 46.75 53.78 53.49 VDHG Vngd Div High Growth ...... 53.49 +49 117 53.45 53.50 -p - - - - -
3.10 2.65 3.09 3.08 MICH Magellan Infra ............... 3.08 +2 4542 3.06 3.10 - - - - - - 69.63 58.16 65.70 65.02 VGE Vngd FTSE Emerging ....... 65.16 +16 139 65.10 66.00 - - - - - -
3.38 2.82 3.25 3.24 MHG Magellan Glb Hdg........... 3.24 +4 246 3.19 3.25 - - - - - - 52.77 ▲ 49.90 52.77 52.77 VEFI Vngd Ethic Glb Agg ......... 52.77 +2 8 52.65 52.81 - - - - - -
3.84 3.06 3.58 3.57 MOGL Montgomery Glb ............ 3.57 +4 129 3.56 3.63 - - - - - - 51.72 43.18 49.91 49.77 VESG Vngd Ethic Int................ 49.77 +75 19 49.77 49.78 - - - - - -
19.10 16.06 19.00 18.91 PMGOLD Perth Mint Gold.............. 19.00 +3 126 18.92 19.02 - - - - - - 52.30 ▲ 49.30 52.30 52.15 VBND Vngd Glb Agg Bd H ......... 52.30 +15 378 52.25 52.33 - - - - - -
5.85 3.91 4.31 4.30 PAXX Platinum Asia Fund ......... 4.31 +1 1286 4.30 4.33 - - - - - - 58.00 48.30 56.74 56.64 VBLD Vngd Glb Infra ............... 56.64 +17 21 56.50 56.68 -p - - - - -
5.69 4.31 4.68 4.66 PIXX Platinum Intl Fund........... 4.68 +4 1721 4.67 4.68 - - - - - - 54.00 42.55 47.28 46.71 VVLU Vngd Glb Val Eq Act......... 47.21 +165 36 45.56 47.15 -p - - - - -
21.28 20.36 21.24 21.24 RSM Russell Au Semi Bd ......... 21.24 +1 - 21.22 21.31 53.30 .78 - 2.51 41.36 51.4 75.34 62.82 73.02 72.50 VGS Vngd MSCI Intl Sh........... 72.50 +105 479 72.40 73.00 - - - - - -
20.90 19.97 20.89 20.78 RCB Russell Au Sel Corp Bd ..... 20.89 +11 84 20.78 20.89 56.76 .67 - 2.72 38.12 54.8 69.67 57.20 66.48 66.31 VGAD Vngd MSCI Idx Intl H........ 66.37 +121 309 66.31 66.50 - - - - - -
22.86 20.68 22.85 22.85 RGB Russell Au Govt Bd ......... 22.85 - 23 22.75 22.85 44.36 1.68 - 1.94 74.41 30.7 53.65 45.12 51.35 51.31 VISM Vngd MSCI Int Small Co .... 51.31 +89 245 47.00 51.35 - - - - - -
26.58 22.22 26.25 26.15 RARI Russell Au Resp Inv ......... 26.15 +9 18 25.55 26.14 147.31 p - - 5.63 -146.54 - 55.40 ▲ 48.32 55.40 55.01 VMIN Vngd Glb Min Vol ............ 55.01 +18 17 54.35 55.21 - - - - - -
30.36 25.38 29.87 29.73 RDV Russell High Div ............. 29.73 +12 64 29.08 29.88 217.30 p - - 7.31 -190.52 - 214.27 173.14 206.56 205.50 VTS Vngd US Total Market....... 205.70 +390 179 205.29 206.06 - - - - - -
3.72 3.50 - - GROW Schroder Real Return....... 3.69 - - 3.55 3.71 - - - - - - 5.63 4.42 5.45 5.42 WCMQ WCM Qual Glb Growth ..... 5.42 +3 470 5.42 5.50 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.195 .048 - - 8IH 8I Hldgs ...................... .06 - - .06 .08 - - .09 - -4.33 - 8.00 4.38 -- ......... LRT Lowell Res Fund 4.38 - - 4.38 4.40 - - 5.59 - -251.50 -
.96 .66 .82 .82 8EC 8IP Emerging ................ .82 +1.5 8 .81 .82 4.50 - .91 5.49 -19.15 - 1.82 1.555 1.74 1.70 MGG Magellan Glob Tr ............ 1.725 +3.5 8889 1.72 1.73 - - 1.57 - 9.04 19.1
1.27 .86 .91 .875 AEG Absolute Equity Perf ........ .88 -2 443 .88 .90 4.50 f .76 1.04 5.11 3.42 25.7 2.08 2.02 2.05 2.03 MOT MCP Income Opp Tr ........ 2.04 - 932 2.03 2.04 - - - - - -
1.30 .99 1.035 1.03 ACQ Acorn Capital Invest ........ 1.035 +.5 214 1.015 1.03 7.00 f - 1.21 6.76 -4.03 - 2.114 1.986 2.05 2.03 MXT MCP Master Income........ 2.05 +4 8135 2.03 2.05 - - 2.00 - 10.80 19.0
.098 .08 - - AIQ Alternative Invest............ .095 - - .096 .10 - - .10 - .85 11.2 .18 .155 .17 .165 MVT Mercantile Invest ............ .165 -.5 4732 .16 .165 - - .19 - -.10 -
.98 .82 .865 .86 AMH AMCIL........................ .86 +1 1080 .86 .865 6.25 f .44 .88 7.27 2.78 30.9 106.20 100.00 - - MVTHA bvm6qu ..................... 106.00 - - 106.10 106.99 - - - - - -
46.389 37.075 43.00 43.00 AYZ Aust Masters YF5 ........... 43.00 +50 6 42.75 43.00 200.00 f 1.01 49.46 4.65 201.69 21.3 3.05 2.45 2.89 2.86 MFF MFF Capital Inv.............. 2.86 +2 1838 2.86 2.88 3.00 f 6.55 2.66 1.05 19.64 14.6
22.00 17.51 21.00 20.56 AYK Aust Masters YF4 ........... 21.00 +120 48 21.00 21.50 74.00 f .98 21.78 3.52 72.60 28.9 6.60 6.20 - - MAX Millinium Alt Fund ........... 6.20 - - - 6.18 - - 6.57 - -13.10 -
1.195 .93 .955 .935 APL Antipodes Global............ .94 - 9027 .94 .95 -p - 1.11 - .20 470.0 4.83 4.24 4.64 4.60 MLT Milton......................... 4.61 +1 1144 4.61 4.63 19.20 f 1.06 4.17 4.16 20.31 22.7
2.25 1.75 2.22 2.18 ALI Argo Global .................. 2.20 +1 353 2.20 2.22 5.00 f 2.06 2.44 2.27 10.32 21.3 2.82 2.29 2.48 2.41 MIR Mirrabooka Invest........... 2.43 -5 761 2.44 2.45 10.00 f .60 2.14 4.12 5.98 40.6
8.34 7.47 7.95 7.91 ARG Argo Invest................... 7.94 +6 1772 7.92 7.94 32.00 f 1.17 8.14 4.03 37.50 21.2 .395 .185 .235 .225 MMJ MMJ Grp Hlds ............... .225 -.5 2072 .225 .23 - - .40 - 12.64 1.8
.36 .09 - - AIB Aurora Global Inc Tr ......... .09 - - .10 .12 .56 - .15 6.22 -37.56 - .91 .70 .82 .805 MA1 Monash Absolute ........... .81 -.5 1138 .81 .83 1.00 f - 1.04 1.23 -9.61 -
3.41 1.71 - - AUP Aurora Prop.................. 1.71 - - 1.72 2.13 14.48 - 3.67 8.47 - - .01 .001 .001 .001 MA1OA opt may20................... .001 - 81 .001 .009 - - - - - -
6.07 5.65 5.96 5.91 AYF Aust Enhanced .............. 5.96 +3 99 5.90 5.95 35.00 p .43 5.91 5.87 15.00 39.7 1.095 .845 .89 .885 MEC Morphic EEF................. .885 -1 2811 .885 .895 -f - 1.12 - 1.30 68.1
6.39 5.82 6.13 6.06 AFI Aust Foundation............. 6.07 +1 3677 6.07 6.09 24.00 f 1.34 5.30 3.95 32.12 18.9 1.38 .905 .945 .915 NCC NAOS Emerging Opp ....... .915 - 138 .91 .915 7.25 f - 1.05 7.92 -15.07 -
1.105 .87 .91 .905 ALF Aust Leaders Fund.......... .905 -.5 1190 .905 .91 4.00 f - 1.15 4.42 -3.22 - 1.04 .795 .85 .84 NAC NAOS Ex-50 ................. .84 -.5 169 .83 .84 6.55 f - 1.04 7.80 -7.35 -
9.09 7.78 9.01 8.95 AUI Aust United Invest........... 8.95 -5 182 8.82 8.95 36.00 f 1.11 7.98 4.02 39.80 22.5 .885 .575 ▼ .585 .575 NSC NAOS Small Cap Opp ...... .585 +.5 1469 .57 .585 6.50 f - .79 11.11 -11.51 -
1.90 ▲ 1.60 1.90 1.87 AGM Aust Governance Eth ....... 1.87 -1 63 1.87 1.94 - - 1.84 - -16.36 - 102.40 99.20 101.05 100.501 NSCG covm6qu.................... 100.501 -74.9 9 100.601 101.85 - - - - - -
.995 .74 .96 .95 BTI Bailador Tech Invest ........ .955 -.5 670 .95 .955 - - 1.12 - 5.48 17.4 2.074 1.906 2.03 2.01 NBI NB Glb Corp Inc Tr .......... 2.01 -2 4729 2.01 2.03 - - 2.04 - -7.37 -
1.06 .865 .945 .93 BST Barrack St Invest ............ .93 +1 349 .915 .99 3.50 f 2.70 1.25 3.76 9.44 9.9 .80 .565 - - NGE NGE Capital ................. .62 - - .60 .62 - - .82 - 18.83 3.3
.115 .075 ▼ .078 .075 BEL Bentley Capital .............. .075 -.5 1540 .076 .08 1.00 f - .11 13.33 -5.70 - 2.68 2.06 2.52 2.47 OPH Ophir High Cf ................ 2.48 -1 1165 2.48 2.50 - - 2.46 - -14.25 -
1.64 1.45 1.53 1.522 BKI BKI Invest .................... 1.525 +.5 2138 1.525 1.53 7.32 f 1.37 1.53 4.80 10.05 15.2 .22 .15 - - OEQ Orion Equities ............... .19 - - - .18 -f - .24 - -11.99 -
.95 .655 .725 .72 BAF Blue Sky Alt Access......... .72 +.5 3703 .72 .725 5.00 p .13 1.09 6.94 .64 112.5 .195 .155 - - OZG Ozgrowth .................... .155 - - .155 .16 .50 f - .20 3.23 -1.63 -
1.34 .735 .835 .82 CDM Cadence Capital ............ .825 - 2910 .825 .83 7.00 f - 1.09 8.48 -15.90 - .011 .001 - - OZGOC opt aug19 ................... .001 - - - .001 - - - - - -
35.02 29.70 30.70 30.70 CIN Carlton Invest................ 30.70 +8 1 30.62 30.88 125.00 f 1.28 30.38 4.07 159.90 19.2 1.205 1.01 1.05 1.04 PIA Pengana Int Equ............. 1.045 +1 2361 1.03 1.045 7.00 f .35 1.20 6.70 2.42 43.2
2.05 1.872 - - CINPA 7% cum pf .................. 2.05 - - 2.19 - 14.00 f - - 6.83 - - 1.26 ▲ 1.20 1.26 1.24 PE1 Pengana Private............. 1.26 +2 1114 1.24 1.26 - - - - - -
1.035 .856 .93 .90 CBC CBG Capital ................. .90 -3 184 .89 .97 3.30 f - 1.01 3.67 -2.95 - 1.234 .96 1.015 1.005 PIC Perpetual Equity............. 1.01 +2 4723 1.005 1.01 6.40 f - 1.10 6.34 -3.79 -
.97 .824 .895 .885 CAM Clime Capital ................ .885 -.5 1716 .885 .89 5.00 f - .89 5.65 -2.96 - 1.32 1.005 1.075 1.045 PAI Platinum Asia ................ 1.05 -3.5 1890 1.045 1.06 8.00 f - 1.11 7.62 -7.97 -
1.02 .98 1.001 1.001 CAMG covm3wu ................... 1.001 -.1 122 .995 1.00 - - - - - - 2.16 1.515 1.605 1.575 PMC Platinum Capital............. 1.575 +1 1680 1.575 1.61 9.00 f - 1.56 5.71 -8.30 -
1.38 1.15 1.33 1.33 CLF Concentrated Leaders...... 1.33 +3 652 1.33 1.34 5.00 f .40 1.34 3.76 2.02 65.8 1.11 .952 1.075 1.07 PL8 Plato Inc Max ................ 1.075 - 3888 1.07 1.075 -f - 1.11 - 8.90 12.1
.96 .725 .775 .76 CIE Contango Income........... .76 - 1894 .755 .77 5.96 p - .93 7.84 -8.35 - 1.275 .905 .92 .915 PAF PM Capital Asian ............ .92 +.5 445 .915 .92 4.00 f - 1.12 4.35 -13.15 -
1.335 .96 1.015 .99 CVF Contrarian Value Fd ......... .99 -2.5 399 .975 .99 6.50 f 1.92 1.19 6.57 12.45 8.0 1.35 1.06 1.10 1.08 PGF PM Capital Global........... 1.10 +1.5 3045 1.09 1.10 3.60 f - 1.27 3.27 -6.76 -
1.94 1.478 - - CD1 Cordish Dixon PEF I......... 1.94 - - 1.88 1.94 - - 1.89 - 43.05 4.5 1.77 1.60 1.67 1.66 QRI Qualitas RE Inc .............. 1.66 - 702 1.66 1.67 - - 1.60 - .21 790.5
2.37 1.955 - - CD2 Cordish Dixon PEF II ........ 2.25 - - 2.12 2.27 - - 2.20 - 44.50 5.1 1.235 1.02 1.045 1.035 QVE QV Equities .................. 1.035 -.5 3333 1.04 1.055 4.30 f .93 1.13 4.15 3.99 25.9
1.72 1.39 - - CD3 Cordish Dixon PEF III ....... 1.59 - - 1.20 1.58 - - 1.66 - 25.50 6.2 1.32 1.15 1.265 1.25 RYD Ryder Capital ................ 1.25 -1.5 123 1.25 1.265 3.00 f - 1.35 2.40 -.02 -
4.45 3.73 4.33 4.30 DUI Diversified United Inv ....... 4.30 +2 220 4.30 4.34 15.50 f 1.10 3.87 3.60 17.10 25.1
3.59 3.05 3.26 3.24 DJW Djerriwarrh ................... 3.24 - 988 3.24 3.27 20.00 f .98 3.20 6.17 19.59 16.5 .11 .08 - - RYDOA opt dec21 ................... .11 - - .06 .10 - - - - - -
1.67 1.106 1.465 1.45 D2O Duxton Water................ 1.45 -1 1175 1.45 1.53 -f - 1.50 - 8.50 17.1 1.00 .80 .845 .83 SNC Sandon Capital Invest ...... .83 -1 615 .83 .85 7.00 f - .95 8.43 -.70 -
1.64 1.49 - - EFF Evans P Aus Flagship....... 1.62 - - 1.62 1.80 - - 1.56 - -14.04 - 1.99 1.65 1.84 1.78 SEC Spheria Emerging Co ....... 1.83 +1 1277 1.83 1.84 -f - 2.15 - -19.40 -
2.29 1.70 2.01 2.00 EGD Evans P Gl Disrupt .......... 2.00 - 427 2.00 2.01 - - 2.08 - 8.32 24.0 .285 .21 - - SVS Sunvest ...................... .21 - - .21 .24 - - .38 - -14.93 -
1.105 .91 .935 .925 EAI Ellerston Asian Inv........... .93 -.5 494 .925 .935 2.00 f - 1.12 2.15 -7.35 - 1.54 1.205 1.22 1.215 TGG Templeton Global ........... 1.22 +1 4543 1.21 1.22 6.50 f .24 1.45 5.33 1.56 78.2
1.11 .905 .945 .925 EGI Ellerston Global Inv ......... .945 +2.5 3205 .925 .945 3.00 f - 1.11 3.17 -10.78 - .75 .595 .65 .645 TOP Thorney Opp ................ .65 +1 296 .64 .65 1.56 f - .77 2.40 -4.99 -
2.04 1.41 1.59 1.59 EGF Evans P Gl Flagship......... 1.59 - 306 1.59 1.60 52.77 .01 1.61 33.19 .32 496.9 .27 .185 .24 .23 TEK Thorney Tech ................ .23 - 2388 .23 .24 - - .30 - -2.51 -
1.285 1.02 1.17 1.17 EAF Evans P Asia................. 1.17 - 1000 1.00 1.17 - - 1.25 - -11.77 - 2.63 2.10 2.24 2.13 TGF Tribeca Global ............... 2.13 -3 1201 2.13 2.17 - - 2.47 - 5.00 42.6
1.125 .85 1.00 1.00 FPP Fat Prophets Gl PF .......... 1.00 +2 100 .98 1.00 - - 1.20 - 1.68 59.5 1.02 .88 1.005 .995 URB URB Invest................... 1.00 - 1213 1.00 1.01 -f - 1.11 - 6.72 14.9
1.01 .79 .79 .79 FPC Fat Prophets Gl CF.......... .79 -1 50 .79 .80 - - 1.08 - -22.99 - 2.557 2.126 2.40 2.33 VG1 VGI Partners Global......... 2.40 +6 1854 2.37 2.40 - - 2.34 - 11.10 21.6
1.82 1.61 - - FSI Flagship Invest .............. 1.72 - - 1.71 1.795 8.00 f .83 2.00 4.65 6.63 25.9 - - - - VG1N def ........................... - - - 2.34 - - - - - -
2.104 1.18 1.20 1.18 FOR Forager Aust Shs Fnd....... 1.18 - 1053 1.19 1.20 - - 1.37 - -34.56 - 1.17 .945 1.035 .995 WAA WAM Active.................. 1.02 +.5 388 1.01 1.04 5.80 f - 1.01 5.69 -3.31 -
1.355 1.12 1.175 1.155 FGX Future Generation Inv....... 1.165 +1.5 1843 1.155 1.165 4.60 f 1.42 1.19 3.95 6.53 17.8 2.52 1.92 2.07 2.04 WAM WAM Capital................. 2.06 +2 6301 2.04 2.06 15.50 f - 1.80 7.52 -7.75 -
1.47 1.26 1.345 1.32 FGG Future Gen Global Inv....... 1.32 -1.5 4043 1.315 1.34 1.00 f 4.07 1.29 .76 4.07 32.4 2.21 1.85 1.975 1.965 WGB WAM Global ................. 1.97 +.5 2374 1.97 1.975 - - 2.05 - -23.54 -
1.17 .775 - - GC1 Glennon Small Comp ....... .845 - - .825 .845 4.00 f - .99 4.73 -10.74 - 1.25 1.015 1.11 1.10 WLE WAM Leaders ............... 1.11 +2 6444 1.105 1.11 5.15 f - 1.10 4.64 -2.76 -
2.20 1.90 - - GFL Global Masters Fund ....... 1.90 - - 1.90 1.97 - - 2.17 - .76 250.0 1.53 1.145 1.255 1.24 WMI WAM Microcap.............. 1.24 -.5 1194 1.24 1.26 -f - 1.19 - -7.35 -
1.115 .96 .99 .99 GVF Global Value Fnd ............ .99 -1 199 .98 .99 6.30 p .30 1.05 6.36 1.86 53.2 1.71 1.21 1.36 1.34 WAX WAM Research.............. 1.35 +1 402 1.35 1.36 9.60 f - 1.10 7.11 -7.09 -
2.07 1.94 2.06 2.05 GCI Gryphon Capital............. 2.05 - 629 2.04 2.06 - - 2.00 - 4.59 44.7 1.15 .995 1.11 1.10 WQG WCM Global Growth........ 1.10 -1 1184 1.10 1.105 - - 1.30 - 5.30 20.8
2.98 2.35 2.95 2.89 HM1 Hearts And Minds ........... 2.91 +2 2118 2.90 2.93 - - 2.79 - -.45 - .049 .001 .004 .002 WQGO opt jun19 .................... .002 - 9685 .002 .004 - - - - - -
.09 .03 .036 .035 HHY HHY Fund.................... .036 -.4 1175 .036 .04 - - .06 - -5.60 - 1.21 .99 1.03 1.02 WIC Westoz Inv ................... 1.03 - 187 1.02 1.03 6.00 f - 1.18 5.83 -5.60 -
.52 .47 .49 .49 IBC Ironbark Capital ............. .49 - 408 .485 .50 2.65 f .47 .54 5.41 1.25 39.2 .125 .005 .005 .005 WICOC opt aug19 ................... .005 - 1 .005 .014 - - - - - -
.79 .71 .72 .715 KAT Katana Capital............... .715 +.5 140 .715 .76 2.50 f - .91 3.50 -2.25 - 4.84 4.10 4.65 4.60 WHF Whitefield .................... 4.61 -1 239 4.61 4.65 19.75 f .98 4.69 4.28 19.26 23.9
2.00 1.27 1.405 1.38 LSF L1 Long Short Fund......... 1.40 +2 9717 1.39 1.40 - - 1.76 - -22.20 - .885 .815 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.40 .26 .34 .34 LSX Lion Selection Grp .......... .34 - 1449 .335 .34 - - .42 - 8.00 4.3 104.00 99.26 - - WHFPB cpvm6qu.................... 102.99 - - 103.00 104.00 551.25 f - - 5.35 - -
.03 .02 - - LSXOA opt apr20.................... .02 - - .02 .039 - - - - - - .465 .28 - - ZER Zeta Res ..................... .32 - - .31 .33 - - .42 - -11.21 -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR WEDNESDAY, JUNE 5, 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 QBE Insurance Grp Last Sale Price $11.39
QBEIOL 10.50 15/05/20 1:1 2.59 2.60 2.59 +6 80
Costa Grp Last Sale Price $3.69
CGCKOD 2.26 31/12/29 1:1 1.425 1.435 1.415 -5 100
Westpac Banking Last Sale Price $27.62
WBCKOG 25.77 05/06/19 1:1 1.295 - 1.295 - 5
C’wlth Bank of Aust Last Sale Price $79.39
CBAJOC 53.71 15/03/23 1:1 25.68 25.69 25.70 +170 5
ANZ Banking Grp Last Sale Price $28.01 South32 Last Sale Price $3.23 WBCKOF 21.63 31/12/29 1:1 5.98 6.38 6.03 +34 20 Challenger Last Sale Price $8.10
ANZWOB 30.00 19/12/19 4:1 .23 .365 .235 +1.5 600
Challenger Last Sale Price $8.10 WBCKOM 23.00 31/12/29 1:1 4.62 4.63 4.63 +32 180
S32JOG 2.62 14/04/20 1:1 .595 .605 .615 -8.5 22 CGFKOA 4.89 31/12/29 1:1 3.21 3.22 3.24 +6 200 WBCKOI 24.64 31/12/29 1:1 2.98 2.99 2.90 +23 30 CGFJOA 6.56 30/11/23 1:1 1.535 1.545 1.555 -4 20
Macq Grp Last Sale Price $116.86 Santos Last Sale Price $6.65 Coles Grp Last Sale Price $12.74 WBCKOH 24.74 31/12/29 1:1 2.87 2.88 2.93 +37 6 Computershare Last Sale Price $16.65
MQGWOD 126.00 20/06/19 5:1 .047 .05 .05 -18.5 160 STOISK 3.01 07/06/19 1:1 3.65 3.66 3.63 -20 75 WBCLOF 25.87 31/12/29 1:1 2.34 2.35 2.34 +30 285 CPUJOY 11.77 14/07/22 1:1 4.87 4.88 4.97 +12 80
MQGWOB 129.00 19/12/19 5:1 .775 .78 .785 +13.5 74 COLKOB 8.42 31/12/29 1:1 4.31 4.32 4.31 +21 25
STOIOA 3.50 18/10/19 1:1 3.26 3.27 3.35 -34 40 WBCLOD 26.47 31/12/29 1:1 1.74 1.75 1.74 +33 766
STOJON 3.42 20/01/21 1:1 3.23 3.24 3.24 -33 75 CSL Last Sale Price $201.33 Corporate Travel Last Sale Price $22.10
Equity Put Warrants SPDR 200 Fund Last Sale Price $59.59
STWSSZ 25.62 07/06/19 1:1 33.93 33.96 33.98 +555 10
CSLKOA 164.61 31/12/29 1:1 36.71 41.40 38.96
Corporate Travel Last Sale Price $22.10
-271 2 Whitehaven Coal Last Sale Price $3.84
WHCKOA
WHCKOB
3.18 06/06/19
2.91 31/12/29
1:1
1:1
.63
.92
-
.93
.63
.95
-2
-34
20
200
CTDJOA 13.93 17/08/22 1:1
Domino’s Pizza Last Sale Price $37.80
8.17 8.18 8.10 -87 20
ANZ Banking Grp Last Sale Price $28.01 CTDKOE 16.23 31/12/29 1:1 5.86 5.87 5.89 -317 4 DMPJOY 24.70 20/07/23 1:1 13.09 13.10 13.15 -5 10
ANZWOR 26.00 20/06/19 4:1 .008 .007 .007 -5.3 600 Suncorp Grp Last Sale Price $12.91 WorleyParsons Last Sale Price $13.14
ANZWOQ 25.00 19/12/19 4:1 .25 .255 .25 - 400 SUNJOE 10.34 14/04/20 1:1 2.56 2.57 2.64 +8 50 Caltex Aust Last Sale Price $26.11 WORKOA 9.83 31/12/29 1:1 3.31 3.72 3.72 +73 148 Evolution Min Last Sale Price $3.88
CTXKOD 20.83 31/12/29 1:1 5.27 5.28 5.29 -64 23 EVNJOM 1.55 20/01/21 1:1 2.33 2.34 2.39 +82.5 60
C’wlth Bank of Aust Last Sale Price $79.39 Sydney Airport Last Sale Price $7.40 Woolworths Grp Last Sale Price $31.19 EVNJOB 2.24 30/11/23 1:1 1.635 1.645 1.695 -16 268
CBAWOQ 70.00 19/12/19 5:1 .52 .525 .525 -4.5 100 SYDISK 4.51 07/06/19 1:1 2.89 2.90 2.98 +24 100 Crown Resorts Last Sale Price $12.26 WOWKOB 25.86 31/12/29 1:1 5.33 5.34 5.32 +280 1672
CWNKOA 10.09 31/12/29 1:1 2.17 2.18 2.24 -17 40 WOWKOA 28.80 31/12/29 1:1 2.39 2.40 2.36 -41 40 Elixinol Global Last Sale Price $3.95
Tabcorp Hldgs Last Sale Price $4.41
Equity Installment Warrants TAHJOY 2.68 20/07/23
Transurban Grp Last Sale Price $14.32
1:1 1.72 1.73 1.76 -23 230 CYBG Last Sale Price $3.30
CYBKOB 2.67 31/12/29 1:1 .625 .635 .645 - 300
Woodside Pet Last Sale Price $34.20
WPLKOI 29.56 31/12/29 1:1 4.64 4.65 4.88 +8 10
EXLJOB 3.02 18/04/24 1:1 .835
Flight Centre Travel Last Sale Price $43.70
.935 .975 -133.5 800
The A2 Milk Company Last Sale Price $13.48 FLTJOA 34.10 30/11/23 1:1 9.59 9.60 10.00 +40 4
A2MJOJ 6.64 15/03/23 1:1 6.84 6.85 6.85 -75 5 TCLJOB 6.81 15/03/23 1:1 7.51 7.52 7.73 +52 21 Fletcher Bld Last Sale Price $4.91 Comex Gold Futures
A2MJOY 10.46 20/07/23 1:1 3.02 3.03 3.01 +45 138 TCLJOC 9.55 18/04/24 1:1 4.76 4.77 4.99 +53 15 FBUKOC 3.71 31/12/29 1:1 1.195 1.205 1.35 - 50 ZGCKOH 1106.21 31/12/29 .01:1 3.25 3.26 3.24 +64 35 IDP Education Last Sale Price $16.23
IELJOB 9.67 30/11/23 1:1 6.55 6.56 6.58 +18 17
AMP Last Sale Price $2.12 Telstra Corp Last Sale Price $3.65 Fortescue Metals Grp Last Sale Price $7.95 Comex Silver Futures
AMPJOL 1.83 15/03/23 1:1 .28 .38 .30 - 377 TLSIOD 2.72 22/11/19 1:1 1.045 1.055 1.055 +11 50 FMGKOJ 5.61 31/12/29 1:1 2.34 2.35 2.40 +13 150 ZSIKOC 12.80 31/12/29 .10:1 .285 .29 .285 +2 150 Jumbo Interactive Last Sale Price $16.60
AMPJOC 1.26 30/11/23 1:1 .855 .865 .875 -37.5 200 TLSJOC 2.35 15/03/23 1:1 1.295 1.305 1.325 +7 1 FMGKOO 6.20 31/12/29 1:1 1.745 1.755 1.80 +20.5 100 JINJOA 12.63 18/04/24 1:1 3.97 3.98 4.49 -91 15
ANZ Banking Grp Last Sale Price $28.01
ANZSSL 13.66 07/06/19 1:1 14.31 14.32 14.35 +195 20
Technology One Last Sale Price $7.11
TNESO1 2.25 14/04/20 1:1 4.86 4.87 4.86 -5 32
FMGMOD 6.34 31/12/29
Currency Warrant AUS/USD
1:1 1.605 1.615 1.65 +10 75
Barrier Put Warrants Kidman Res Last Sale Price $1.88
KDRJOW 0.64 20/07/23 1:1 1.23 1.24 1.235 -.5 500
ANZIWN 25.84 19/11/20 1:1 6.21 6.22 6.23 -7 25 FXUKOL 0.67 31/12/29 100:1 3.92 3.96 3.79 +33 10 The A2 Milk Company Last Sale Price $13.48 Lynas Last Sale Price $2.73
Viva Energy Grp Last Sale Price $2.18 A2MKOR 18.13 31/12/29 1:1 4.64 4.65 4.64 -48 270
Afterpay Touch Last Sale Price $23.90 VEAIS4 1.25 07/06/19 1:1 .925 .935 .925 -16.5 100 Currency Warrant AUD/JPY LYCJOY 1.14 20/07/23 1:1 1.585 1.595 1.645 +9 100
APTJOY 9.56 20/07/23 1:1 14.00 14.34 14.22 +72 10 FXYKOC 72.53 31/12/29 100:1 4.07 4.13 4.10 +45 10 ANZ Banking Grp Last Sale Price $28.01
Vocus Grp Last Sale Price $3.77 ANZLOR 29.69 31/12/29 1:1 2.23 2.24 2.18 -27 10 Macq Grp Last Sale Price $116.86
APTJOF 12.73 30/11/23 1:1 11.17 11.18 10.44 -83 1 MQGJOA 86.80 15/03/23 1:1 30.05 30.06 29.78 +153 20
VOCJOC 2.19 30/11/23 1:1 1.53 1.58 1.54 -84 350 Goodman Grp Last Sale Price $13.55 ANZKOV 31.07 31/12/29 1:1 3.05 3.06 2.90 -63 7
Bellamys Aust Last Sale Price $7.75 GMGKOF 11.59 31/12/29 1:1 1.95 1.96 2.01 +8.5 40 MQGJOD 63.31 18/04/24 1:1 53.54 53.55 53.70 -863 8
BALJOB 6.11 30/11/23 1:1 1.63 1.64 1.72 -1 220 Virtus Health Last Sale Price $4.06 Afterpay Touch Last Sale Price $23.90 MQGJOC 100.58 18/04/24 1:1 16.28 16.29 16.80 +288 10
VRTJOB 2.58 30/11/23 1:1 1.475 1.485 1.475 +2 36 Galaxy Res Last Sale Price $1.49 APTKOP 28.23 31/12/29 1:1 4.32 4.33 4.30 -92 60
Bingo Ind Last Sale Price $1.91 GXYKOC 1.18 31/12/29 1:1 .29 .30 .325 +3 20 Mesoblast Last Sale Price $1.48
BINJOA 0.61 30/11/23 1:1 1.29 1.30 1.285 +17.5 8 Vngd US Total Market Last Sale Price $205.70 C’wlth Bank of Aust Last Sale Price $79.39 MSBJOC 0.91 18/04/24 1:1 .565 .575 .575 +1 180
VTSSOC 125.43 15/06/20 1:1 81.52 81.75 81.51 -734 2 Insurance Aust Grp Last Sale Price $7.44 CBAXOP 82.00 25/06/20 4:1 .945 .955 .95 -24 30
Bank of Qld Last Sale Price $9.35 IAGKOA 6.12 31/12/29 1:1 1.315 1.325 1.325 -63 150 CBALOQ 80.14 31/12/29 1:1 2.24 2.25 2.28 -155 16 Nearmap Last Sale Price $3.20
BOQJOM 7.14 20/01/21 1:1 2.04 2.21 2.22 +15 75 Westpac Banking Last Sale Price $27.62 NEAJOA 2.19 30/11/23 1:1 1.00 1.01 .99 +2.5 50
WBCSSL 13.92 07/06/19 1:1 13.68 13.69 13.75 -72 15 CBAMOP 84.54 31/12/29 1:1 5.14 5.15 5.16 -82 170
BOQJOJ 7.71 15/03/23 1:1 1.635 1.645 1.655 +4.5 50 James Hardie Ind Last Sale Price $18.09 CBAMOQ 86.53 31/12/29 1:1 7.14 7.15 7.19 -160 10 NEAJOC 2.51 18/04/24 1:1 .68 .69 .77 -10 150
WBCIOB 15.00 22/11/19 1:1 13.08 13.09 13.13 -26 5 JHXKOB 15.11 31/12/29 1:1 2.98 2.99 3.01 +54 30
Brambles Last Sale Price $12.54 WBCJOC 21.38 15/03/23 1:1 6.24 6.25 6.31 +36 30 Cochlear Last Sale Price $196.71 NEXTDC Last Sale Price $6.77
BXBSWT 4.90 30/06/20 1:1 7.70 7.72 7.69 +67 6 Lendlease Grp Last Sale Price $13.48 COHKOR 237.22 31/12/29 1:1 40.51 40.52 40.96 +53 20 NXTJOY 4.82 20/07/23 1:1 1.945 1.955 1.945 +3.5 15
BXBJOC 7.47 15/03/23 1:1 5.07 5.08 5.08 +22 31 Wesfarmers Last Sale Price $37.21 LLCKOG 10.24 31/12/29 1:1 3.24 3.25 3.36 -18 20
WESIWM 35.74 17/09/20 1:1 6.89 6.91 6.98 +12 15 Coles Grp Last Sale Price $12.74 Polynovo Last Sale Price $1.27
C’wlth Bank of Aust Last Sale Price $79.39 Macq Grp Last Sale Price $116.86 COLKOR 14.55 31/12/29 1:1 1.80 1.81 1.84 -5 50 PNVJOD 0.55 18/04/24 1:1 .71 .72 .745 +9 120
CBASOH 49.58 23/06/20 1:1 30.21 30.22 30.20 +1000 9 WorleyParsons Last Sale Price $13.14 MQGKOG 75.93 31/12/29 1:1 40.92 40.93 41.07 +87 5 PNVJOC 0.65 18/04/24 1:1 .61 .62 .62 +2.5 538
CBAJOC 53.71 15/03/23 1:1 25.68 25.69 25.70 +170 5 WORJOW 9.31 14/07/22 1:1 3.83 3.84 3.75 +10 140 MQGKOL 86.70 31/12/29 1:1 30.16 30.17 30.45 -321 1
DEXUS Last Sale Price $13.06
Challenger Last Sale Price $8.10 Woodside Pet Last Sale Price $34.20 MQGKOE 98.82 31/12/29 1:1 18.04 18.05 18.20 +220 14
DXSKOP 15.78 31/12/29 1:1 2.71 2.72 2.74 -27 20 Perpetual Last Sale Price $39.33
CGFISK 5.74 07/06/19 1:1 2.34 2.36 2.38 +6 236 WPLIWM 35.41 17/09/20 1:1 6.20 6.21 6.25 -13 30 Evolution Min Last Sale Price $3.88 PPTJOJ 25.82 15/03/23 1:1 13.49 13.50 13.68 +67 8
MQGKOD 102.06 31/12/29 1:1 14.80 14.81 15.00 +225 133
CGFJOA 6.56 30/11/23 1:1 1.535 1.545 1.555 -4 20 EVNKOT 5.15 31/12/29 1:1 1.26 1.27 1.135 +9.5 150 South32 Last Sale Price $3.23
Mayne Pharma Last Sale Price $0.52
Computershare Last Sale Price $16.65
CPUJOY 11.77 14/07/22 1:1 4.87 4.88 4.97 +12 80 Barrier Call Warrants MYXKOC 0.42 31/12/29 1:1
National Aust Bank Last Sale Price $26.64
.095 .105 .11 -1.5 200 Currency Warrant AUS/USD
FXUMOX 0.74 31/12/29 100:1 5.78 5.82 5.91 -34 50
S32JOG 2.62 14/04/20
Santos Last Sale Price $6.65
1:1 .595 .605 .615 -8.5 22
CSL Last Sale Price $201.33 The A2 Milk Company Last Sale Price $13.48 Independence Grp Last Sale Price $4.38 STOJON 3.42 20/01/21 1:1 3.23 3.24 3.24 -33 75
A2MKOH 6.85 31/12/29 1:1 6.62 6.63 6.58 -208 10 NABKOI 20.99 31/12/29 1:1 5.65 5.66 5.66 +113 30
CSLSSK 196.15 28/06/19 1:1 7.96 7.98 8.00 -548 3 NABKOH 21.30 31/12/29 1:1 5.33 5.34 5.23 +16 10 IGOKOT 6.49 31/12/29 1:1 2.09 2.10 2.11 -1 5 Suncorp Grp Last Sale Price $12.91
A2MKOA 9.24 31/12/29 1:1 4.23 4.24 4.22 +46 110
Corporate Travel Last Sale Price $22.10 NABKOE 23.38 31/12/29 1:1 3.26 3.27 3.20 +13 95 Inghams Grp Last Sale Price $4.14 SUNJOE 10.34 14/04/20 1:1 2.56 2.57 2.64 +8 50
CTDJOA 13.93 17/08/22 1:1 8.17 8.18 8.10 -87 20 ANZ Banking Grp Last Sale Price $28.01 NABLOC 23.81 31/12/29 1:1 3.42 3.43 3.46 +33 60 INGKOR 5.57 31/12/29 1:1 1.415 1.40 1.40 +7 50
ANZKOD 17.97 31/12/29 1:1 10.03 10.04 10.10 +29 26 Tabcorp Hldgs Last Sale Price $4.41
Crown Resorts Last Sale Price $12.26 ANZKOK 19.32 31/12/29 1:1 8.68 8.69 8.77 +40 1 Nanosonics Last Sale Price $4.32 Magellan Fin Grp Last Sale Price $43.10 TAHJOY 2.68 20/07/23 1:1 1.72 1.73 1.76 -23 230
CWNIWM 12.80 17/09/20 1:1 2.13 2.15 2.19 - 50 ANZKOL 23.02 31/12/29 1:1 4.99 5.00 5.13 +29 10 NANKOB 3.19 31/12/29 1:1 1.12 1.13 1.13 +18.5 100 MFGKOR 56.16 31/12/29 1:1 13.05 13.06 12.84 -126 5 Transurban Grp Last Sale Price $14.32
Domino’s Pizza Last Sale Price $37.80 Aveo Grp Last Sale Price $2.15 Newcrest Min Last Sale Price $27.95 Macq Grp Last Sale Price $116.86 TCLJOB 6.81 15/03/23 1:1 7.51 7.52 7.73 +52 21
DMPJOY 24.70 20/07/23 1:1 13.09 13.10 13.15 -5 10 AOGKOD 1.17 31/12/29 1:1 .97 .98 .955 +.5 300 NCMKOD 24.04 31/12/29 1:1 3.90 4.60 3.87 -22 20 MQGLOQ 120.65 31/12/29 1:1 6.12 6.16 6.01 +71 10 TCLJOC 9.55 18/04/24 1:1 4.76 4.77 4.99 +53 15
Evolution Min Last Sale Price $3.88 MQGKOP 130.17 31/12/29 1:1 13.01 13.04 13.03 -227 6
APA Grp Last Sale Price $10.30 Nearmap Last Sale Price $3.20 MQGKOR 139.47 31/12/29 1:1 22.61 22.62 21.89 -158 8 Telstra Corp Last Sale Price $3.65
EVNJOM 1.55 20/01/21 1:1 2.33 2.34 2.39 +82.5 60 APAKOB 7.68 31/12/29 1:1 2.61 2.62 2.67 +10 20 NEAKOA 2.73 31/12/29 1:1 .465 .475 .435 -6 30 TLSJOC 2.35 15/03/23 1:1 1.295 1.305 1.325 +7 1
EVNJOB 2.24 30/11/23 1:1 1.635 1.645 1.695 -16 268 MQGMOQ 149.57 31/12/29 1:1 32.71 32.72 32.55 -225 23
Afterpay Touch Last Sale Price $23.90 Northern Star Last Sale Price $9.72 National Aust Bank Last Sale Price $26.64 Technology One Last Sale Price $7.11
Elixinol Global Last Sale Price $3.95 APTKOD 21.09 05/06/19 1:1 2.03 - 2.03 - 45 NSTKOA 4.35 31/12/29 1:1 5.36 5.37 5.45 +105 30 NABKOV 29.78 31/12/29 1:1 3.13 3.14 3.11 -43 20 TNESO1 2.25 14/04/20 1:1 4.86 4.87 4.86 -5 32
EXLJOB 3.02 18/04/24 1:1 .835 .935 .975 -133.5 800 APTKOE 17.66 31/12/29 1:1 6.24 6.25 6.25 +140 346
Nufarm Last Sale Price $3.67 Santos Last Sale Price $6.65 Vocus Grp Last Sale Price $3.77
Flight Centre Travel Last Sale Price $43.70 APTKOB 19.33 31/12/29 1:1 4.56 4.57 4.48 +153 117 VOCJOC 2.19 30/11/23 1:1 1.53 1.58 1.54 -84 350
FLTJOA 34.10 30/11/23 1:1 9.59 9.60 10.00 +40 4 APTKOI 20.15 31/12/29 1:1 3.74 3.75 3.71 +160 637 NUFKOG 2.74 31/12/29 1:1 .925 .935 .95 -26.5 306 STOKOV 10.10 31/12/29 1:1 3.45 3.46 3.42 -1 10
NUFKOD 3.22 31/12/29 1:1 .445 .455 .485 -4.5 72 Telstra Corp Last Sale Price $3.65 Virtus Health Last Sale Price $4.06
Fortescue Metals Grp Last Sale Price $7.95 Appen Last Sale Price $25.59 VRTJOB 2.58 30/11/23 1:1 1.475 1.485 1.475 +2 36
FMGIOB 1.29 22/11/19 1:1 6.73 6.74 6.80 -13 80 APXKOI 20.28 31/12/29 1:1 5.30 5.31 5.23 -67 11 Origin Energy Last Sale Price $7.08 TLSQOQ 4.01 06/06/19 1:1 .36 - .36 -4.5 350
ORGBOA 0.00 20/03/20 1:1 7.10 7.11 7.17 +2 90 Westpac Banking Last Sale Price $27.62 Westpac Banking Last Sale Price $27.62
IDP Education Last Sale Price $16.23 Ausdrill Last Sale Price $1.40 WBCJOC 21.38 15/03/23 1:1 6.24 6.25 6.31 +36 30
IELJOB 9.67 30/11/23 1:1 6.55 6.56 6.58 +18 17 Oil Search Last Sale Price $6.88 WBCKOR 30.45 31/12/29 1:1 2.83 2.84 2.82 -71 20
ASLKOA 0.90 31/12/29 1:1 .49 .50 .50 -10.5 480 WBCKOU 30.96 31/12/29 1:1 3.34 3.35 3.32 -49 50
OSHQOB 5.87 31/12/29 1:1 1.005 1.015 1.025 -17 25 WorleyParsons Last Sale Price $13.14
Jumbo Interactive Last Sale Price $16.60 Bellamys Aust Last Sale Price $7.75 WBCKOZ 31.59 31/12/29 1:1 3.96 3.97 3.88 -37 50
JINJOA 12.63 18/04/24 1:1 3.97 3.98 4.49 -91 15 OZ Min Last Sale Price $9.27 WORJOW 9.31 14/07/22 1:1 3.83 3.84 3.75 +10 140
BALKOA 4.75 31/12/29 1:1 3.00 3.01 3.10 -197 20 WorleyParsons Last Sale Price $13.14
Kidman Res Last Sale Price $1.88 BALKOF 5.41 31/12/29 1:1 2.34 2.35 2.34 -16 240 OZLKOE 6.84 31/12/29 1:1 2.42 2.43 2.39 +3 140
KDRJOW 0.64 20/07/23
Lynas Last Sale Price $2.73
1:1 1.23 1.24 1.235 -.5 500 BHP Grp Last Sale Price $37.54
BHPKOC 33.89 05/06/19 1:1 3.04 - 3.04 - 33
OZLKOB 7.46 31/12/29 1:1
QBE Insurance Grp Last Sale Price $11.39
1.80 1.81 1.765 +21 1042 WORKOS 18.20 31/12/29
Xero Last Sale Price $58.30
1:1 5.06 5.07 4.72 +23 25
Index Call Warrants
QBELOF 10.17 31/12/29 1:1 1.71 1.72 1.73 +15 21 XROKOQ 71.05 31/12/29 1:1 12.74 12.75 12.85 -90 13 S&P/ASX 200 Last Value 6358.5
LYCJOY 1.14 20/07/23 1:1 1.585 1.595 1.645 +9 100 BHPKOM 8.31 31/12/29 1:1 29.22 29.23 29.22 -233 5 XJOWOG 6400.00 18/09/19 .005:1 1.17 1.175 1.21 +8.5 50
BHPKOG 32.80 31/12/29 1:1 4.73 4.74 4.80 +77 30 Regis Healthcare Last Sale Price $2.74 Crude Oil (Nymex) fut
Macq Grp Last Sale Price $116.86 BHPLOF 35.90 31/12/29 1:1 2.39 2.40 2.43 -3 60 ZCLKOU 66.98 31/12/29 .10:1 1.975 1.995 1.97 -8 20
MQGSSK
MQGJOA
120.78
86.80
28/06/19
15/03/23
1:1 1.32 1.33 1.285 +55.5
1:1 30.05 30.06 29.78 +153
10
20 BHPLOA 36.93 31/12/29 1:1 1.35 1.36 1.345 -89.5 65
REGKOB 1.97 31/12/29
Rio Tinto Last Sale Price $99.51
1:1 .78 .77 .78 -33.5 1
Comex Gold Futures
ZGCKOT 1827.72 31/12/29 .01:1 7.06 7.07 7.10 -99 10
Index Barrier Call Warrants
MQGJOD 63.31 18/04/24 1:1 53.54 53.55 53.70 -863 8 Bingo Ind Last Sale Price $1.91 RIOKOJ 83.52 31/12/29 1:1 15.98 15.99 16.40 +117 45 S&P500 EMINI Futures
MQGJOC 100.58 18/04/24 1:1 16.28 16.29 16.80 +288 10 BINKOG 0.80 31/12/29 1:1 1.105 1.115 1.095 +7.5 30 SPFKOJ 2409.22 31/12/29 .01:1 5.70 5.71 5.80 - 325
Mesoblast Last Sale Price $1.48
MSBJOC 0.91 18/04/24 1:1 .565 .575 .575 +1 180
Blackmores Last Sale Price $89.81
BKLKOB 66.79 31/12/29 1:1 23.02 23.03 23.00 +27 16
Regis Res Last Sale Price $4.48
RRLKOF 2.95 31/12/29 1:1 1.515 1.525 1.605 -25.5 100 Barrier Installment Warrants SPFKOI 2448.57 31/12/29 .01:1
S&P/ASX 200 Last Value 6358.5
5.14 5.15 5.19 +56 3
RRLKOA 3.95 31/12/29 1:1 .51 .52 .535 -31 10 The A2 Milk Company Last Sale Price $13.48
National Aust Bank Last Sale Price $26.64 Boral Last Sale Price $5.23 A2MJOJ 6.64 15/03/23 1:1 6.84 6.85 6.85 -75 5 XJOKOK 5901.93 31/12/29 .01:1 4.60 4.62 4.66 +34 32
NABISK 17.29 07/06/19 1:1 9.29 9.30 9.39 +89 34 BLDKOA 4.36 31/12/29 1:1 .72 .87 .92 -1.5 20
South32 Last Sale Price $3.23 XJOKOC 6048.86 31/12/29 .01:1 3.13 3.15 3.13 +27 2849
S32KOF 2.64 31/12/29 1:1 .57 .58 .59 -1 50 A2MJOY 10.46 20/07/23 1:1 3.02 3.03 3.01 +45 138
NABSSK 27.48 28/06/19 1:1 .14 .15 .15 +3 500 XJOLOG 6120.92 31/12/29 .01:1 3.41 3.43 3.46 +21 120
NABIOD 22.50 22/11/19 1:1 5.34 5.35 5.42 +35 10 Bank of Qld Last Sale Price $9.35 Saracen Min Last Sale Price $3.26 AMP Last Sale Price $2.12
BOQKOB 6.93 31/12/29 1:1 2.41 2.42 2.42 +9 60 AMPJOL 1.83 15/03/23 1:1 .28 .38 .30 - 377
NABIWN 24.08 19/11/20
Nearmap Last Sale Price $3.20
1:1 5.79 5.81 5.83 +16 75
Beach Energy Last Sale Price $1.81
BPTKOD 1.40 31/12/29 1:1 .405 .415 .425 +4 250
SARKOE 2.39 31/12/29
Santos Last Sale Price $6.65
1:1 .865 .875 .90 -11 50 AMPJOC 1.26 30/11/23 1:1
Afterpay Touch Last Sale Price $23.90
.855 .865 .875 -37.5 200 Index Barrier Put Warrants
NEAJOA 2.19 30/11/23 1:1 1.00 1.01 .99 +2.5 50 STOKOC 4.56 31/12/29 1:1 2.08 2.09 2.12 -37 50 Nasdaq 100 E-MINI
NEAJOC 2.51 18/04/24 1:1 .68 .69 .77 -10 150 APTJOY 9.56 20/07/23 1:1 14.00 14.34 14.22 +72 10 NDXKOP 8279.09 31/12/29 .01:1 15.48 15.49 15.50 -171 10
Breville Grp Last Sale Price $16.36 Tabcorp Hldgs Last Sale Price $4.41 APTJOF 12.73 30/11/23 1:1 11.17 11.18 10.44 -83 1
NEXTDC Last Sale Price $6.77 BRGKOC 14.98 06/06/19 1:1 1.445 - 1.445 -37.5 45
TAHKOA 2.52 31/12/29 1:1 1.88 1.89 1.90 +31.5 405 S&P500 EMINI Futures
NXTJOY 4.82 20/07/23 1:1 1.945 1.955 1.945 +3.5 15 Bravura Solution Last Sale Price $4.87 Bellamys Aust Last Sale Price $7.75 SPFKOR 2910.90 31/12/29 .01:1 1.455 1.46 1.45 -83 267
Transurban Grp Last Sale Price $14.32 BALJOB 6.11 30/11/23 1:1 1.63 1.64 1.72 -1 220 SPFKOV 3070.07 31/12/29 .01:1 3.73 3.74 3.72 -104 17
Origin Energy Last Sale Price $7.08 BVSKOB 4.49 06/06/19 1:1 .425 - .425 -89.5 30
ORGISK 3.55 07/06/19 1:1 3.53 3.54 3.55 -88 60 BVSKOA 3.18 31/12/29 1:1 1.68 1.69 1.70 -113 150 TCLKOB 12.46 31/12/29 1:1 1.855 1.865 2.05 +51.5 70 Bingo Ind Last Sale Price $1.91 SPFKOS 3155.33 31/12/29 .01:1 4.94 4.95 4.91 -49 3
ORGIWM 7.24 17/09/20 1:1 1.47 1.49 1.50 - 50 BVSKOC 3.92 31/12/29 1:1 .94 .95 1.01 -109 105 Treasury Wine Last Sale Price $14.59 BINJOA 0.61 30/11/23 1:1 1.29 1.30 1.285 +17.5 8 SPFKOX 3360.34 31/12/29 .01:1 7.87 7.88 7.86 +142 239
Polynovo Last Sale Price $1.27 C’wlth Bank of Aust Last Sale Price $79.39 TWEKOA 11.50 31/12/29 1:1 3.08 3.09 3.10 -110 150 Bank of Qld Last Sale Price $9.35 S&P/ASX 200 Last Value 6358.5
PNVJOD 0.55 18/04/24 1:1 .71 .72 .745 +9 120 CBAKOG 66.42 31/12/29 1:1 12.96 12.97 12.72 +57 2 TWEKOC 12.01 31/12/29 1:1 2.58 2.59 2.61 -67 30 BOQJOM 7.14 20/01/21 1:1 2.04 2.21 2.22 +15 75 XJOMOP 6665.93 31/12/29 .01:1 3.02 3.04 3.02 -29 1440
PNVJOC 0.65 18/04/24 1:1 .61 .62 .62 +2.5 538 CBALOL 72.58 31/12/29 1:1 8.31 8.32 8.26 +75 45 Vocus Grp Last Sale Price $3.77 BOQJOJ 7.71 15/03/23 1:1 1.635 1.645 1.655 +4.5 50 XJOMOT 6779.13 31/12/29 .01:1 4.16 4.18 3.96 -49 124
Perpetual Last Sale Price $39.33 CBAKOH 73.16 31/12/29 1:1 6.22 6.23 5.94 +56 3 VOCKOA 2.67 31/12/29 1:1 1.095 1.105 1.13 -83 650 Brambles Last Sale Price $12.54 XJOMOZ 6919.03 31/12/29 .01:1 5.56 5.58 5.43 -47 42
PPTJOJ 25.82 15/03/23 1:1 13.49 13.50 13.68 +67 8 CBALOD 76.82 31/12/29 1:1 4.06 4.07 4.05 +80 80 VOCKOD 3.27 31/12/29 1:1 .495 .505 .495 -85.5 160 BXBJOC 7.47 15/03/23 1:1 5.07 5.08 5.08 +22 31 XJOKOX 7180.52 31/12/29 .01:1 8.36 8.19 8.19 -27 20
10
Tables
Share Options
VOLUME TRADED FOR WEDNESDAY, JUNE 5, 2019
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Aug 19 86.00 .28 .28 200 394 14.70 .18 1.47 Jun 19 28.00 .17 .17 210 865 34.20 .47 114.27 Aug 19 29.00 .34 .33 404 731 15.10 .33 5.15 Jul 19 72.00 .20 .23 80 657 19.40 -.07 1.85
CALL OPTIONS Sep 19
Sep 19
77.01 2.83
80.00 1.90
2.15 60 657 15.40 .73 1.83
1.92 120 1701 14.60 .57 7.66
Jun 19
Jun 19
28.50
29.00
.03
.08
.03
.05
100
80
553 32.60 .13 19.59
120 24.00 .16 11.61
Sep 19
Sep 19
26.01 2.13
28.51 .62
1.10
.82
50 247 17.60 .80 5.97
30 554 15.40 .45 7.19
Jul 19
Jul 19
72.01
74.00
.20
.34
.33
.65
50 10 19.40 -.07 1.85
300 975 17.70 -.11 3.11
The A2 Milk Company Last Sale Price $13.48 Sep 19 82.00 1.10 1.12 70 164 14.20 .44 4.44 Jun 19 27.50 .81 .93 217 - 24.30 .66 29.38 Sep 19 29.01 .45 .35 50 1660 15.10 .37 5.16 Jul 19 74.01 .34 .37 6 561 17.70 -.11 3.11
Jun 19 15.50 .06 .07 400 400 40.70 .09 6.47 Sep 19 83.00 .82 .84 200 200 14.10 .38 3.31 Jun 19 29.50 .10 .10 140 - 24.80 .16 8.57 Dec 19 27.50 1.36 1.14 200 266 16.90 .64 8.28 Jul 19 75.00 .46 .50 308 1704 17.00 -.15 4.15
Sep 19 84.01 .47 .12 1200 1610 14.00 .32 1.92 Jun 19 20.50 7.46 7.14 2 4 43.70 1.00 .85 Dec 19 30.01 .29 .27 104 265 15.80 .35 1.97 Jul 19 76.00 .61 .68 215 806 16.30 -.19 5.50
AGL Energy Last Sale Price $20.27 Oct 19 83.00 1.01 .99 50 - 14.30 .42 3.27 Jun 19 26.01 2.08 2.10 10 1464 26.50 .88 7.67 Dec 19 30.50 .29 .25 200 10 15.60 .30 1.97 Jul 19 77.00 .82 .90 121 441 15.60 -.25 7.39
Jun 19 20.00 .58 .62 30 1500 21.60 .64 24.66 Dec 19 71.00 8.99 8.88 10 95 18.00 .87 1.39 Jun 19 26.50 1.66 1.70 10 7617 25.60 .83 11.64 Jul 19 77.01 .81 .84 160 90 15.60 -.25 7.35
Jun 19 20.51 .33 1.24 20 90 21.50 .45 25.44 Dec 19 76.01 4.49 4.20 12 635 16.20 .75 2.57 Jun 19 27.00 1.26 1.68 100 3422 24.80 .74 17.60
Wesfarmers Last Sale Price $37.21 Jul 19 78.00 1.09 1.13 160 96 15.10 -.32 9.87
Jun 19 21.50 .07 .07 70 648 21.10 .15 5.48 Jun 19 37.28 .57 .50 200 1112 16.30 .52 24.52
Dec 19 80.00 2.58 2.50 63 737 15.10 .61 5.98 Jun 19 27.50 .92 .71 20 774 24.20 .64 26.69 Jun 19 38.67 .13 .12 48 2820 15.70 .19 5.33 Jul 19 79.00 1.45 1.50 41 41 14.50 -.41 13.07
Jun 19 21.51 .07 .07 15 495 21.10 .15 5.48 Dec 19 81.00 2.14 2.10 10 338 14.90 .56 4.97 Jun 19 27.51 .92 .70 40 410 24.20 .64 26.97 Aug 19 73.01 .90 - 260 30 17.20 -.12 4.81
Jul 19 21.00 .34 .36 200 377 20.50 .37 12.00 Jun 19 38.68 .13 .14 15 1835 15.70 .19 5.33
Dec 19 84.00 1.16 1.12 212 212 14.50 .43 2.69 Jun 19 28.00 .64 .51 120 873 23.80 .52 36.05 Jul 19 33.98 3.42 2.83 110 28 19.70 .92 3.65 Aug 19 75.00 1.40 4.22 50 100 16.20 -.18 7.48
Aug 19 21.50 .31 .35 100 40 20.30 .34 6.49 Dec 19 86.01 .74 - 800 500 14.30 .34 1.73 Jun 19 30.00 .10 .11 80 742 24.50 .14 5.96 Aug 19 78.00 2.60 3.14 50 109 15.00 -.34 13.93
Sep 19 21.01 .39 1.07 10 127 19.90 .46 6.08 Aug 19 36.89 1.49 - 110 - 17.60 .62 13.35
Mar 20 78.00 3.98 3.23 35 395 15.40 .70 4.03 Jul 19 27.50 1.25 1.58 60 657 23.80 .63 20.36 Aug 19 85.01 7.82 - 160 147 13.10 -.99 11.73
Mar 20 20.51 .85 - 10 - 20.20 .61 5.20 Mar 20 79.00 3.44 3.33 60 200 15.20 .67 4.73 Jul 19 28.00 .97 1.01 310 630 23.70 .55 24.97 WorleyParsons Last Sale Price $13.14 Sep 19 71.00 .81 .76 10 760 18.10 -.09 3.25
Mar 20 22.01 .47 - 20 - 20.10 .46 2.86 Mar 20 80.00 2.98 2.04 35 201 15.00 .64 4.62 Jul 19 29.50 .43 .41 20 250 23.90 .32 11.14 Jun 19 13.32 .42 .53 50 20 38.50 .48 50.72 Sep 19 72.00 .97 1.00 110 263 17.50 -.11 3.91
AMP Last Sale Price $2.12 Mar 20 81.00 2.52 2.50 63 60 14.80 .61 3.92 Jul 19 30.00 .33 .32 100 300 24.20 .26 8.32 Jun 19 13.57 .31 .32 100 120 37.70 .40 37.44 Sep 19 73.01 1.16 1.18 10 412 17.00 -.14 4.66
Jun 19 2.20 .03 .03 150 2027 29.90 .34 22.46 Mar 20 85.00 1.27 1.25 212 - 14.30 .46 1.97 Aug 19 28.50 1.06 - 60 - 23.50 .50 16.10 Jul 19 13.50 .56 - 80 - 36.60 .47 30.50 Sep 19 76.00 2.02 2.12 20 115 15.60 -.24 8.17
Jul 19 2.30 .03 .03 183 3725 26.50 .24 8.44 Mar 20 87.01 .72 - 400 - 14.10 .39 1.12 Sep 19 30.00 .72 .74 100 - 23.80 .37 8.31 Jul 19 14.00 .38 .43 70 100 35.70 .36 20.42 Sep 19 77.01 2.40 3.12 60 230 15.20 -.29 9.70
Dec 21 2.20 .29 .30 500 480 42.00 .66 5.39 Jun 20 78.00 4.35 4.28 10 106 15.50 .73 3.52 Jun 20 35.00 .65 .79 235 800 22.70 .27 2.19 Jul 19 14.01 .37 .45 60 - 35.70 .36 20.15 Sep 19 79.00 3.43 3.46 15 154 14.60 -.40 13.83
Jun 20 82.00 2.56 2.41 10 100 14.80 .63 3.04 Sep 20 35.00 .85 .61 235 1155 22.50 .29 2.36 Jul 19 14.25 .30 .41 22 - 35.40 .31 16.34 Dec 19 60.01 .32 .30 150 160 22.90 -.03 .73
Ansell Last Sale Price $24.65 Dec 20 82.00 3.04 3.00 10 10 15.20 .67 2.48 Dec 20 25.00 4.86 5.00 34 165 24.40 .81 4.43 Jul 19 14.51 .23 .24 31 - 35.20 .26 12.80 Dec 19 70.00 1.24 1.14 13 3346 18.20 -.11 2.87
Aug 19 26.00 .45 .41 20 - 20.80 .36 7.66 Dec 21 80.00 4.36 1.99 118 128 15.90 .72 2.16 Aug 19 14.00 .57 .69 100 - 36.30 .42 18.57 Dec 19 78.00 3.71 3.80 10 15 15.40 -.35 8.63
Dec 21 82.00 3.61 2.12 118 6 15.60 .72 1.79
Nine Entertainment Last Sale Price $1.97 Dec 19 79.00 4.21 4.20 10 - 15.10 -.39 9.78
ANZ Banking Grp Last Sale Price $28.01 Jun 19 2.00 .05 .04 830 - 33.60 .45 40.38 Woolworths Grp Last Sale Price $31.19
Jun 19 27.50 .58 .70 105 120 43.20 .80 48.87 Coca-Cola Amatil Last Sale Price $9.61 Jun 19 29.40 1.90 2.10 150 260 20.70 .90 5.60 Jun 20 60.00 .86 .90 25 1 20.10 -.05 1.03
Jun 19 28.00 .21 .15 300 498 36.20 .51 133.57 Jun 19 9.25 .46 .40 350 250 24.50 .77 15.69
Origin Energy Last Sale Price $7.08 Jun 19 29.89 1.47 4.60 20 2555 19.30 .84 8.40 Jun 20 76.00 4.83 4.96 25 14 15.60 -.30 5.74
Jun 19 28.50 .04 .04 300 460 31.40 .15 22.80 Jun 19 7.75 .04 .02 200 11141 31.60 .14 7.85 Jun 19 29.90 1.46 .50 32 162 19.20 .84 8.40 Coca-Cola Amatil Last Sale Price $9.61
Jun 19 28.00 .30 .32 15 10 17.50 .53 41.99 Cimic Grp Last Sale Price $44.05 Jun 19 8.00 .02 .03 62 1650 33.10 .08 4.48 Jun 19 30.40 1.04 1.20 3 253 18.00 .75 12.97 Sep 19 9.51 .46 .50 350 64 20.00 -.40 15.16
Jun 19 28.50 .10 .10 20 120 16.10 .25 13.76 Jul 19 43.00 1.82 1.69 1 - 25.90 .65 12.51 Jul 19 6.75 .51 .60 110 350 29.80 .71 17.69 Jul 19 31.50 .64 .73 20 100 16.30 .50 14.69
Jun 19 28.00 .41 .42 20 - 17.50 .54 32.58 Aug 19 43.00 2.29 2.25 15 - 25.60 .64 11.95 Jul 19 7.00 .34 .36 66 - 28.60 .59 26.79 Jul 19 32.00 .43 .43 20 1030 16.10 .39 9.98
Coles Grp Last Sale Price $12.74
Jun 19 27.50 .79 .89 7 8351 17.40 .70 15.58 Jul 19 7.50 .13 .17 170 5942 26.90 .33 13.14 Jul 19 12.50 .21 .21 26 110 17.30 -.33 11.80
Coles Grp Last Sale Price $12.74 Jul 19 7.75 .07 .19 500 380 26.40 .21 7.08
Jul 19 34.50 .04 .05 91 398 15.70 .06 .80
Jun 19 28.50 .24 .26 222 4415 15.80 .37 13.60 Jun 19 12.75 .22 .18 700 615 17.70 .53 27.40 Aug 19 32.50 .53 .52 120 35 16.60 .38 7.14 CSL Last Sale Price $201.33
Jun 19 29.01 .10 .14 12 2609 15.30 .21 5.95 Jul 19 8.00 .04 .05 150 20117 26.10 .13 3.54 Dec 19 29.90 2.06 1.68 150 40 17.00 .74 4.55 Jun 19 180.00 .17 .27 200 430 25.60 -.03 1.34
Jun 19 29.50 .04 .06 100 1134 15.00 .10 2.27 Computershare Last Sale Price $16.65 Jul 19 8.01 .04 .14 500 1800 26.10 .13 3.54 Dec 19 31.40 1.25 3.56 20 20 16.30 .61 7.36 Jun 19 182.00 .23 .22 135 3715 24.70 -.04 1.77
Jul 19 27.50 1.01 .76 70 3081 17.00 .67 12.90 Jun 19 17.50 .09 .10 190 42 21.50 .20 8.10 Aug 19 7.00 .43 .45 7 - 28.60 .60 20.98 Jun 19 184.01 .29 .28 200 31 23.80 -.05 2.33
Mar 20 29.90 2.12 - 32 120 16.80 .75 3.28
Jul 19 27.51 1.01 1.05 10 335 17.00 .67 13.03 CSL Last Sale Price $201.33 Orica Last Sale Price $20.44 Sep 20 29.00 3.21 3.21 5 45 17.20 .82 2.55 Jun 19 188.00 .50 .55 50 1703 22.10 -.09 3.94
Jul 19 28.00 .71 .69 37 1553 16.40 .57 17.89 Jun 19 0.01 201.54 202.85 2 1067 - - 1.77 Jun 19 20.01 .68 .52 30 774 21.40 .69 19.41 Jun 19 190.00 .67 .57 60 2043 21.20 -.11 5.24
Jul 19 28.01 .70 .74 35 1515 16.40 .56 18.01 Jun 19 202.00 3.27 3.99 25 184 17.80 .51 25.81 Aug 19 21.50 .32 - 30 - 17.50 .35 6.54
Woodside Pet Last Sale Price $34.20 Jun 19 196.01 1.59 1.40 10 512 19.00 -.25 12.53
Jul 19 28.50 .47 .48 50 1889 15.90 .45 12.01 Jun 19 204.00 2.37 3.20 24 610 17.50 .42 18.64 Jun 19 34.35 .81 3.16 30 743 25.80 .51 37.35 Jun 19 198.00 2.13 2.11 50 597 18.40 -.32 16.79
Sep 19 21.00 .60 - 200 100 17.80 .48 9.48 Jun 19 34.83 .58 .55 230 495 25.20 .42 27.15
Jul 19 29.01 .28 .29 64 497 15.50 .33 7.28 Jun 19 206.00 1.65 2.11 90 525 17.20 .33 12.97 Jun 19 200.00 2.84 2.60 8 259 17.90 -.41 22.39
Aug 19 28.50 .68 .70 7 363 15.90 .50 10.30 Jun 19 210.00 .72 .78 10 1995 17.00 .18 5.68 Oil Search Last Sale Price $6.88 Jun 19 35.33 .41 .40 60 1060 24.80 .33 18.79 Jun 19 200.01 2.83 2.08 60 1181 17.90 -.41 22.31
Aug 19 31.00 .09 .10 300 - 15.00 .12 1.29 Jun 19 214.00 .28 .32 30 636 17.00 .09 2.25 Jun 19 7.50 .03 .03 1000 500 30.10 .14 6.92 Jun 19 35.83 .27 .27 34 4090 24.50 .25 12.53 Jun 19 202.00 3.73 3.85 475 60 17.50 -.50 24.16
Sep 19 29.00 .61 .63 20 41100 15.70 .44 7.03 Jun 19 216.01 .17 .30 30 311 17.00 .06 1.34 Jun 19 8.00 .01 .01 650 18100 32.00 .03 1.38 Jun 19 36.33 .17 .20 120 2158 24.20 .18 7.89 Jun 19 204.00 4.83 4.22 30 343 17.20 -.59 17.03
Sep 19 30.01 .33 .34 33 - 15.40 .29 3.71 Jul 19 198.00 7.61 9.25 98 313 18.90 .65 15.21 Jul 19 8.25 .01 .02 40 292 28.00 .05 1.56 Jun 19 37.33 .07 .09 50 425 23.90 .08 3.02 Jun 19 218.00 16.72 16.76 5 5 17.90 -1.00 .39
Nov 19 29.50 .62 .61 1800 - 15.70 .44 4.56 Jul 19 204.00 4.29 4.79 3 32 17.90 .48 15.23 Sep 19 6.50 .64 .67 5 - 29.00 .71 11.87 Jul 19 34.00 1.39 1.44 33 75 24.80 .58 24.80 Jul 19 176.01 .51 .42 100 10 24.60 -.05 1.80
Dec 19 28.51 .84 .86 20 2058 16.10 .57 5.53 Jul 19 206.00 3.46 3.94 220 973 17.70 .42 12.28 Sep 19 6.75 .48 .53 35 - 28.30 .62 16.52 Jul 19 35.00 .91 .94 10 557 24.20 .45 18.94 Jul 19 186.00 1.24 1.10 10 36 21.60 -.13 4.41
Mar 20 29.01 .94 .95 100 196 15.80 .56 4.16 Jul 19 210.00 2.13 2.13 13 169 17.30 .31 7.55 Oct 19 7.50 .20 .21 1300 - 26.40 .38 7.66 Jul 19 35.50 .71 .77 10 2179 23.90 .39 14.86 Jul 19 192.00 2.19 2.16 30 129 19.90 -.22 7.77
Aug 19 214.00 2.83 4.10 1 165 18.30 .31 5.97 OZ Min Last Sale Price $9.27 Jul 19 36.01 .55 .58 50 301 23.70 .33 11.51 Jul 19 202.00 5.54 5.17 5 79 18.10 -.47 17.33
Afterpay Touch Last Sale Price $23.90 Aug 19 37.00 .56 .54 120 70 24.10 .31 6.95
Jun 19 24.50 .89 .95 100 - 49.10 .45 59.10 Dec 19 202.00 10.84 - 50 20 19.00 .61 9.93 Jun 19 9.25 .32 .33 100 846 33.40 .54 50.50 Jul 19 204.00 6.56 5.47 15 45 17.80 -.54 13.83
Dec 19 232.00 1.91 - 15 30 17.60 .22 1.74 Jun 19 9.50 .20 .18 195 967 32.60 .41 34.24 Sep 19 35.34 1.02 1.82 30 94 23.80 .48 9.55 Jul 19 206.00 7.74 7.02 5 165 17.60 -.60 10.91
Jun 19 25.50 .56 .41 100 15 49.10 .33 37.18 Sep 19 36.34 .72 .69 15 218 23.50 .40 6.74
Dec 19 240.00 1.11 - 15 15 17.60 .15 1.02 Jun 19 9.75 .12 .11 35 560 32.30 .29 20.54 Aug 19 200.00 6.58 6.61 15 10 19.40 -.41 13.86
ASX Last Sale Price $76.31 Dec 19 35.84 1.30 1.30 300 1100 22.50 .50 7.03 Sep 19 194.00 5.65 5.67 1 62 19.60 -.30 8.99
Jun 19 72.01 4.53 4.35 20 265 19.00 .91 4.68 CSR Last Sale Price $3.87 Qantas Airways Last Sale Price $5.43 Sep 19 202.00 9.02 8.80 160 10 18.60 -.45 13.27
Jun 19 75.00 2.02 1.96 200 298 16.40 .70 14.77 Jun 19 4.30 .01 .03 667 667 29.90 .09 4.10 Jul 19 5.75 .09 .10 200 1341 25.80 .32 11.86
Jul 19
Aug 19
81.00
76.00
.35
2.77
.28
2.60
10
20
8
120
15.20
16.90
.19 3.28
.60 13.65
Jul 19 3.90 .14 .17
Caltex Aust Last Sale Price $26.11
5 15 25.50 .52 24.97 QBE Insurance Grp Last Sale Price $11.39
Jun 19 11.50 .21 .18 88 578 23.00 .47 29.26
PUT OPTIONS Sep 19
Sep 19
Dec 19
208.00
216.01
202.00
12.39
17.95
11.51
11.75
16.51
14.95
8
2
50
8
25
- 18.10 -.58
17.70 -.77
18.80 -.43
9.10
5.19
9.93
Dec 19 78.00 2.46 2.25 20 - 15.30 .56 5.94 Jun 19 28.00 .07 .10 70 1067 22.70 .12 4.56 Jun 19 11.76 .11 .92 120 622 22.30 .31 15.33 AGL Energy Last Sale Price $20.27
Jun 19 20.50 .56 .55 10 545 22.30 -.55 25.84
Caltex Aust Last Sale Price $26.11
Alumina Last Sale Price $2.40 Mar 20 26.00 1.92 1.97 50 - 23.20 .64 8.55 Jun 19 12.01 .06 .05 180 160 21.90 .19 7.66 Jun 19 25.00 .18 .18 17 710 23.20 -.20 11.24
Jun 19 2.41 .07 .06 110 1547 32.20 .51 46.29 Jul 19 11.25 .46 .43 25 - 22.10 .61 19.79 Jul 19 19.00 .23 .23 150 40 23.90 -.20 7.94
Jun 19 2.50 .04 .04 2000 7675 30.70 .32 23.14
Crown Resorts Last Sale Price $12.26 Jul 19 11.75 .22 .20 40 272 21.30 .40 13.82 Jul 19 19.50 .35 .29 150 19 23.30 -.28 12.53 Crown Resorts Last Sale Price $12.26
Jul 19 12.50 .30 .30 30 100 22.00 .46 17.80 Jul 19 20.01 .54 .54 10 750 22.80 -.39 19.07 Dec 19 11.76 .56 .51 95 170 20.30 -.31 8.50
Jul 19 2.50 .07 .07 400 1458 30.10 .41 20.87 Aug 19 13.00 .24 .25 50 400 21.20 .35 8.31 Aug 19 13.25 .06 .06 100 40 24.60 .14 2.24
Jul 19 2.60 .04 .04 384 9870 29.70 .27 11.93 Aug 19 17.00 .14 .15 10 - 26.10 -.06 2.93 Sep 20 11.50 .82 .73 130 175 16.60 -.23 5.21
CYBG Last Sale Price $3.30 Rio Tinto Last Sale Price $99.51 Aug 19 17.50 .21 .21 75 25 25.60 -.09 4.40
Bendigo & Adelaide Bk Last Sale Price $11.22 Jun 19 0.01 99.50 - 1000 - - 1.00 .92 CYBG Last Sale Price $3.30
Jul 19 3.50 .07 .07 250 500 28.20 .33 14.10 Nov 19 21.00 1.90 1.82 6 - 20.20 -.54 11.85 Jul 19 3.20 .10 .09 120 471 30.50 -.35 21.69
Jul 19 11.50 .18 .17 30 9 17.50 .41 11.48 Aug 19 3.50 .12 .12 100 - 29.70 .40 14.79 Jun 19 94.47 5.09 - 180 - 57.50 .96 10.09
Jun 19 94.48 5.08 - 90 90 57.40 .96 10.09 AMC Flight Centre Travel Last Sale Price $43.70
BHP Grp Last Sale Price $37.54 Flight Centre Travel Last Sale Price $43.70 Jun 19 95.44 4.15 8.98 50 130 52.60 .94 14.67 Aug 19 14.50 .07 .09 330 400 18.30 - -
Jun 19 35.46 2.10 - 60 210 63.40 .96 9.72 Jun 19 38.19 .06 .07 100 135 32.30 -.04 2.18
Jun 19 35.94 1.63 - 60 60 55.20 .94 14.58 Jun 19 43.01 1.53 1.71 100 121 26.80 .63 30.69 Jun 19 98.32 1.59 1.32 200 476 41.90 .71 73.36 AMP Last Sale Price $2.12 Jun 19 40.61 .24 .20 150 - 29.40 -.14 8.72
Jun 19 37.86 .14 .16 85 199 34.80 .33 70.49 Jun 19 44.95 .58 .61 100 184 24.90 .35 21.24 Jun 19 98.33 1.54 .58 140 258 39.70 .72 66.94 Jun 19 2.10 .05 .04 100 4270 29.00 -.42 37.43 Jun 19 42.53 .64 .59 15 100 27.00 -.31 23.06
Jun 19 38.34 .04 .04 170 706 33.30 .12 17.02 Jun 19 45.43 .43 .56 5 99 24.60 .29 15.62 Jun 19 100.25 .47 .33 75 518 37.40 .36 85.28 Jul 19 2.50 .38 .37 1102 1302 25.70 -1.00 - Jul 19 43.98 1.75 1.72 250 50 25.40 -.48 24.07
Jun 19 38.82 .01 .10 60 728 32.70 .03 2.92 Jul 19 44.46 1.32 1.28 200 86 25.20 .48 21.62 Jun 19 102.18 .06 .04 255 828 34.40 .07 10.09 Aug 19 1.95 .06 .06 200 300 23.30 -.18 11.01 Aug 19 42.53 1.83 1.80 50 - 29.30 -.37 17.77
Jun 19 35.46 2.16 - 60 - 29.20 .91 8.64 Jul 19 44.95 1.11 1.25 20 63 24.90 .43 18.26 Jun 19 94.47 5.29 - 90 - 28.80 .90 9.99 Dec 19 2.10 .17 .17 1000 - 21.20 -.39 14.35
Sep 19 44.50 2.28 2.34 90 - 27.80 .53 16.70 Jun 19 95.43 4.42 2.78 50 50 27.70 .86 13.86 Fortescue Metals Grp Last Sale Price $7.95
Jun 19 36.42 1.30 - 80 50 26.10 .80 19.99 Ansell Last Sale Price $24.65 Jun 19 7.79 .03 .03 200 1290 55.20 -.23 68.87
Jun 19 37.38 .62 .65 10 140 24.00 .57 49.70 Fortescue Metals Grp Last Sale Price $7.95 Jun 19 98.32 2.17 2.00 180 1985 25.40 .65 40.14
Jun 19 102.18 .49 .57 9 2850 24.20 .25 19.97 Jun 19 24.51 .42 .43 30 - 20.60 -.42 27.04 Jun 19 8.94 .99 1.01 40 80 104.10 -1.00 -
Jun 19 37.86 .38 .34 60 3173 23.40 .42 41.05 Jun 19 7.79 .21 .20 100 30 71.70 .71 126.26 Jun 19 7.79 .12 .12 210 241 40.80 -.35 61.22
Jun 19 38.34 .21 .23 150 2373 22.90 .29 22.69 Jun 19 8.03 .07 .06 1010 1801 62.30 .39 160.69 Jun 19 104.11 .18 .24 30 323 24.20 .11 7.54 ANZ Banking Grp Last Sale Price $28.01 Jun 19 8.03 .23 .30 680 1350 41.30 -.55 79.07
Jun 19 39.30 .05 .12 80 1735 22.50 .09 5.40 Jun 19 8.03 .15 .14 70 1162 40.90 .45 79.07 Jun 19 106.03 .06 .11 50 3520 24.40 .04 2.45 Jun 19 27.00 .04 .05 200 - 19.70 -.09 5.79 Jun 19 8.03 .30 .28 105 100 41.20 -.52 64.56
Jun 19 33.56 4.07 5.36 10 1442 29.00 .95 3.59 Jun 19 8.25 .08 .09 114 629 40.30 .28 40.81 Jun 19 0.01 99.58 101.30 1000 3350 - - 1.20 Jun 19 26.50 .07 .07 350 4550 19.00 -.10 3.97 Jun 19 7.11 .06 .06 600 385 43.80 -.13 11.98
Jun 19 36.42 1.57 1.66 5 2018 24.30 .72 19.23 Jun 19 8.49 .04 .03 680 180 40.00 .14 17.85 Jun 19 100.25 2.11 2.10 152 2075 24.80 .49 33.65 Jun 19 30.01 2.00 2.36 30 935 15.80 -1.00 - Jun 19 7.56 .17 .15 83 6185 42.50 -.29 32.94
Jun 19 37.38 .95 .94 20 3428 23.40 .57 33.61 Jun 19 8.25 .14 .15 16 - 41.10 .35 41.61 Jun 19 102.18 1.34 1.35 60 1524 24.50 .36 21.37 Jun 19 30.51 2.48 - 30 117 16.10 -1.00 - Jun 19 7.57 .17 .17 300 360 42.40 -.29 32.94
Jun 19 37.86 .71 .70 274 3475 23.00 .48 30.01 Jun 19 8.49 .09 .09 30 38 40.90 .24 24.39 Jun 19 104.11 .82 .85 4 1063 24.50 .25 13.08 Jun 19 31.01 2.98 4.26 20 285 16.80 -1.00 - Jun 19 7.79 .24 .25 305 2458 41.90 -.39 48.91
Jun 19 38.34 .51 .52 122 3959 22.70 .39 21.56 Jun 19 6.66 1.32 1.62 150 2079 48.60 .94 5.99 Jun 19 106.03 .49 .50 30 3058 24.70 .17 7.81 Jul 19 23.50 .01 .44 100 178 22.40 -.01 .26 Jun 19 8.03 .36 .37 100 1855 41.50 -.51 56.89
Jun 19 38.82 .36 .40 82 2062 22.50 .30 15.22 Jun 19 7.35 .71 .71 8 1696 43.80 .79 22.96 Jun 19 107.96 .29 .28 95 2012 25.20 .11 4.62 Jul 19 25.51 .10 .11 100 1000 20.20 -.08 2.43 Jul 19 7.57 .30 .22 372 30 41.90 -.33 27.46
Jun 19 39.30 .24 .25 510 4090 22.40 .23 10.36 Jun 19 7.80 .41 .47 600 823 42.20 .61 51.90 Jul 19 95.43 6.22 6.41 20 410 25.80 .72 15.39 Jul 19 27.00 .30 .28 35 481 17.50 -.24 7.79 Aug 19 7.57 .45 .39 26 50 42.50 -.35 24.02
Jun 19 39.78 .17 .17 100 8765 22.40 .17 6.98 Jun 19 8.03 .29 .28 1489 4387 41.70 .50 57.89 Jul 19 96.40 5.56 5.38 80 190 25.50 .68 17.62 Sep 19 27.00 .58 .65 300 5342 17.20 -.28 6.63 Sep 19 6.19 .17 .17 250 1050 44.00 -.11 7.05
Jun 19 40.26 .11 .12 10 2269 22.50 .12 4.65 Jun 19 8.25 .20 .21 400 3495 41.50 .39 40.92 Jul 19 115.67 .22 .25 80 793 24.90 .07 1.58 Sep 19 28.50 1.19 2.60 300 310 15.80 -.52 8.00 Mar 20 8.94 1.93 1.92 54 - 37.90 -.55 14.58
Jul 19 38.50 .90 .88 10 2033 23.00 .44 17.06 Jun 19 8.49 .14 .15 50 6802 41.60 .29 26.95 Aug 19 119.53 .22 .24 30 30 23.80 .08 .94 Dec 19 30.01 2.95 - 60 66 15.30 -.75 6.25 Mar 20 9.17 2.09 2.09 28 - 37.70 -.59 13.49
Jul 19 39.00 .71 .69 30 683 22.80 .38 13.54 Jun 19 8.71 .09 .09 618 1565 41.80 .21 17.97 Sep 19 73.26 26.46 26.88 1 - 29.00 .98 .69 Dec 19 31.01 3.77 5.00 20 71 14.90 -.97 5.07 Mar 20 9.40 2.27 2.29 250 - 37.40 -.62 12.64
Jul 19 39.50 .56 .56 10 1387 22.70 .32 10.58 Jun 19 9.40 .02 .02 50 1565 42.90 .07 3.99 Sep 19 98.32 5.49 5.64 17 216 24.50 .61 13.82 Mar 20 23.00 .36 .35 22 22 19.80 -.08 1.61
Jul 19 40.00 .43 .45 69 1210 22.60 .27 8.29 Jul 19 8.25 .35 .35 140 9553 40.60 .45 31.96 Regis Res Last Sale Price $4.48 Harvey Norman Last Sale Price $4.07
Jul 19 40.50 .34 .35 35 2382 22.60 .22 6.39
Afterpay Touch Last Sale Price $23.90 Jun 19 3.94 .06 .05 40 950 27.00 -.28 21.45
Jul 19 8.49 .27 .21 372 4390 40.50 .38 24.31 Aug 19 4.40 .34 .40 10 25 34.50 .61 25.11 Jun 19 23.00 .79 1.06 50 - 51.90 -.35 52.46 Aug 19 4.10 .21 .20 100 100 25.80 -.47 18.77
Jul 19 43.00 .09 .09 50 10 23.10 .07 1.62 Aug 19 6.43 1.68 1.72 100 1885 45.40 .87 8.27 Aug 19 5.25 .09 .10 15 100 35.90 .23 8.05 Jul 19 20.01 .48 .59 50 - 55.90 -.16 14.37
Aug 19 39.50 .93 .95 20 43 22.80 .39 10.46 Aug 19 8.03 .62 .69 55 120 42.20 .55 33.10 Aug 19 5.50 .06 .06 75 - 36.40 .16 5.21 Insurance Aust Grp Last Sale Price $7.44
Sep 19 39.79 .74 .73 48 - 22.50 .40 6.31 Aug 19 8.25 .53 .56 3 100 41.90 .49 28.03 ASX Last Sale Price $76.31 Jul 19 7.25 .14 .14 120 528 20.70 -.32 12.99
Sep 19 40.27 .67 .64 19 1880 23.00 .37 5.67 Dec 19 9.17 .43 .44 40 - 40.90 .41 9.97 South32 Last Sale Price $3.23 Jun 19 72.00 .12 .15 100 160 17.30 -.07 2.50 Mar 20 6.42 .27 .28 119 2498 23.60 -.16 4.47
Sep 19 41.22 .48 .47 30 55 22.90 .30 4.14 Jun 19 3.34 .06 .04 160 1221 30.10 .36 27.02 Jun 19 74.00 .38 .45 20 636 16.50 -.20 7.90
Oct 19 40.01 .90 .85 25 - 22.70 .41 6.13 Harvey Norman Last Sale Price $4.07 Jun 19 3.54 .01 .01 226 3433 30.50 .13 7.37 Jun 19 75.00 .63 .58 5 386 16.00 -.30 13.00 IOOF Hldgs Last Sale Price $5.11
Oct 19 41.00 .73 .75 1 - 22.70 .35 5.00 Jun 19 4.14 .07 .09 600 1863 26.60 .43 29.24 Jul 19 3.38 .07 .07 220 555 28.10 .38 16.62 Jul 19 71.01 .37 - 100 300 18.70 -.12 3.47 Jun 19 5.00 .13 .10 165 300 36.30 -.37 40.37
Dec 19 34.99 3.50 3.61 10 3042 23.90 .75 4.64 Aug 19 4.60 .04 .04 997 500 24.00 .19 4.17 Jul 19 72.01 .50 - 100 200 18.00 -.16 4.69 Jun 19 5.50 .45 .41 46 138 37.90 -.77 18.63
Sep 20 4.00 .42 .40 22 88 26.80 .71 6.66 Seek Last Sale Price $20.72 Jun 19 5.75 .67 .67 20 90 39.50 -.89 7.76
Dec 19 36.90 2.54 3.05 100 1229 23.10 .64 9.31 Jun 19 19.50 1.36 .35 30 130 26.90 .84 10.72 Sep 19 56.00 .07 .09 50 - 26.40 -.01 .29
Mar 20 29.71 8.12 8.29 79 329 25.70 .91 .95 Sep 19 57.00 .10 .10 50 - 26.00 -.01 .40 Aug 19 5.25 .41 .40 35 40 35.00 -.51 22.84
Insurance Aust Grp Last Sale Price $7.44 Jul 19 19.00 1.94 1.94 60 60 26.00 .85 7.60
Mar 20 37.86 2.46 2.46 28 28 22.90 .61 8.10 Jul 19 7.50 .20 .19 10 600 19.50 .51 18.76 Jul 19 20.50 .83 .30 30 250 22.80 .60 21.24 Alumina Last Sale Price $2.40 Iluka Res Last Sale Price $9.47
Jun 20 33.55 5.13 - 73 1 23.80 .79 2.85 Aug 19 7.51 .20 - 2200 8350 21.40 .54 11.41 Aug 19 21.00 .85 .80 60 - 23.70 .52 17.41 Jun 19 2.30 .04 .03 2200 4881 33.40 -.27 23.14 Jun 19 8.75 .08 .07 500 1440 35.60 -.16 13.41
Boral Last Sale Price $5.23 Dec 19 8.50 .09 .10 7 50 19.80 .27 2.23 Jul 19 2.71 .33 .32 200 100 33.10 -.83 5.96 Jul 19 9.00 .25 .22 20 - 33.10 -.30 18.89
Sims Metal Mgmt Last Sale Price $9.37
Jun 19 4.90 .38 .41 5 152 31.00 .83 13.65 IOOF Hldgs Last Sale Price $5.11 Jun 19 9.25 .41 .46 2 17 37.40 .59 49.12 Aurizon Hldgs Last Sale Price $5.09 Incitec Pivot Last Sale Price $3.39
Jul 19 5.25 .20 .19 11 1363 25.90 .54 26.68 Jun 19 5.50 .04 .04 100 15 34.00 .21 13.98 Jun 19 10.25 .07 .08 2 263 36.20 .18 11.86 Jul 19 4.90 .09 .07 2500 300 22.70 -.28 11.95 Jun 19 3.10 .01 .04 1600 6697 30.40 -.10 7.02
Bank of Qld Last Sale Price $9.35 Jul 19 5.00 .33 .31 4 100 34.80 .62 30.11 Jul 19 9.75 .33 .34 1 4003 34.70 .43 25.21 Jun 19 3.20 .03 .03 30 946 29.50 -.19 14.04
Jun 19 9.25 .26 .25 200 2011 22.30 .61 27.16 Jul 19 10.25 .18 .22 30 150 34.40 .28 13.75 BHP Grp Last Sale Price $37.54 Jul 19 3.40 .13 .21 1000 365 24.60 -.47 24.28
Iluka Res Last Sale Price $9.47 Aug 19 10.00 .42 .49 50 - 36.50 .42 19.02 Jun 19 35.94 .00 - 100 100 33.50 - .49 Aug 19 3.20 .08 .15 1600 100 25.40 -.27 10.02
Jun 19 9.50 .14 .12 341 2720 21.90 .42 23.76 Jul 19 9.75 .33 .35 25 180 31.20 .45 24.56 Jun 19 36.90 .05 .04 248 860 32.40 -.15 24.31
Jun 19 9.75 .07 .05 50 1300 22.40 .25 11.88 Jul 19 10.50 .11 .12 200 200 30.00 .21 8.31 The Star Entertain Last Sale Price $4.45 Jun 19 37.38 .18 .17 40 580 32.60 -.39 87.51
Lendlease Grp Last Sale Price $13.48
Jun 19 10.75 .01 .01 130 180 30.90 .04 1.70 Aug 19 10.00 .37 .36 40 - 31.30 .42 16.58 Aug 19 4.30 .29 .28 3 - 24.80 .68 13.83 Jun 19 13.00 .17 .17 125 868 28.50 -.27 20.60
Jun 19 11.00 .01 .01 270 270 33.20 .03 1.19 Jun 19 38.34 .84 .53 20 730 35.80 -.87 21.88 Jun 19 13.25 .27 .20 50 90 28.60 -.37 31.20
Jul 19 9.50 .21 .20 50 1237 20.00 .47 16.46 Incitec Pivot Last Sale Price $3.39 Sonic Healthcare Last Sale Price $25.68 Jun 19 35.94 .09 .30 100 865 25.50 -.11 9.18 Jun 19 14.25 .91 .46 200 225 31.00 -.75 15.89
Jul 19 11.00 .01 .01 120 120 23.50 .04 .77 Jun 19 3.40 .09 .09 280 9814 26.90 .52 39.79 Jun 19 26.01 .31 .36 10 900 17.80 .42 19.16 Jun 19 36.42 .15 .16 161 400 24.90 -.19 16.75 Jul 19 13.50 .55 .45 10 270 27.70 -.46 28.14
Aug 19 10.00 .12 .12 10 40 18.60 .29 5.45 Jul 19 3.40 .13 .13 1075 3284 25.90 .54 27.45 Jun 19 26.50 .15 .15 20 610 17.40 .26 9.58 Jun 19 36.90 .28 .25 300 396 24.30 -.30 29.71 Jul 19 14.00 .84 1.54 200 130 27.80 -.61 17.26
Jul 19 26.00 .51 .54 10 3020 16.70 .48 14.21 Jun 19 37.38 .45 .42 50 1878 23.80 -.43 48.61
Sep 19 9.50 .35 .28 500 385 19.10 .53 11.99 Lendlease Grp Last Sale Price $13.48 Jun 19 37.86 .69 .67 50 518 23.50 -.58 40.51
Aug 19 13.00 .56 .53 15 - 26.20 -.33 17.79
Sep 19 10.00 .17 .15 9 250 18.50 .33 5.65 Jul 19 14.25 .28 .31 70 21 28.30 .34 15.13 Jul 19 27.00 .18 .24 10 120 16.10 .25 5.16 Dec 19 17.00 3.81 3.70 70 - 20.40 -1.00 4.03
Jun 19 36.90 .45 .44 12 - 24.30 -.34 27.35
BlueScope Steel Last Sale Price $10.68 Aug 19 14.01 .42 .46 40 - 28.90 .46 13.22 Santos Last Sale Price $6.65 Jun 19 37.86 .88 .78 23 50 23.40 -.55 33.73 Macq Grp Last Sale Price $116.86
Jun 19 5.00 5.68 - 464 368 99.70 1.00 .74 Aug 19 14.75 .29 .35 40 - 29.20 .32 9.13 Jun 19 6.50 .26 .26 50 - 31.80 .66 36.02 Jun 19 34.98 .17 .17 200 3415 26.70 -.12 6.98 Jun 19 108.00 .27 .61 300 680 23.90 -.08 3.60
Jun 19 5.50 5.18 - 32 118 99.70 1.00 .74 Sep 19 13.00 1.05 1.15 30 440 29.10 .66 13.54 Jun 19 6.75 .12 .12 50 - 29.40 .43 39.45 Jun 19 35.46 .23 .23 40 1894 26.10 -.17 9.93 Jun 19 112.00 .74 .75 25 2067 22.00 -.19 10.05
Jun 19 9.75 1.05 1.05 130 130 42.90 .83 17.83 Sep 19 13.50 .79 .79 140 270 29.00 .57 18.65 Jun 19 6.75 .15 .16 50 1005 30.30 .45 36.99 Jun 19 35.95 .33 .30 50 797 25.50 -.22 13.74 Jun 19 114.00 1.21 1.03 300 2828 21.10 -.29 16.36
Jun 19 11.75 .06 .13 400 50 34.30 .15 8.92 Medibank Private Last Sale Price $3.29 Jun 19 7.50 .01 .01 55 3302 28.70 .05 2.15 Jun 19 36.42 .45 .43 15 7442 24.90 -.28 18.81 Jun 19 116.00 1.89 1.65 275 945 20.40 -.41 25.60
Jul 19 0.01 10.71 10.69 90 - - - 2.35 Dec 19 3.40 .14 .13 10 220 21.30 .53 7.84 Jul 19 6.75 .24 .27 20 90 29.20 .50 26.37 Jun 19 36.90 .59 .56 160 1542 24.30 -.36 25.15 Jun 19 118.00 2.83 2.33 260 1568 19.70 -.55 23.02
Jul 19 12.00 .15 .23 135 770 34.70 .22 10.05 Jul 19 7.00 .15 .17 200 242 28.50 .36 16.14 Jun 19 37.38 .79 .75 160 3035 23.90 -.44 33.40 Jun 19 120.00 4.10 3.40 10 1161 19.30 -.69 13.04
Jul 19 12.01 .14 .22 40 - 34.70 .22 9.72 Macq Grp Last Sale Price $116.86 Jun 19 122.01 5.62 4.60 6 777 19.10 -.82 6.38
Jun 19 0.01 116.94 117.27 8 482 - - 1.22 SPDR 200 Fund Last Sale Price $59.59 Jun 19 38.35 1.31 1.20 20 493 23.20 -.62 21.14
Aug 19 9.75 1.36 1.54 100 100 40.00 .74 17.09 Jun 19 56.00 3.17 3.30 3 47 17.90 .94 - Jul 19 32.50 .14 .16 80 350 28.50 -.07 2.67 Jun 19 130.00 13.16 12.25 125 16 21.80 -1.00 .27
Aug 19 10.00 1.19 1.34 100 - 39.40 .70 20.27 Jun 19 116.00 2.81 3.00 17 85 20.20 .60 26.55 Jun 19 130.01 13.11 8.75 115 45 21.80 -1.00 -
Jun 19 118.00 1.75 1.79 348 137 19.50 .46 23.70 Sep 19 59.00 1.57 1.60 4 22 11.10 .69 5.29 Jul 19 35.51 .56 .49 80 724 25.20 -.24 10.68
Aug 19 10.25 1.03 1.30 15 - 38.80 .65 23.84 Jul 19 36.00 .69 .69 10 1015 24.80 -.28 13.25 Jul 19 98.01 .17 .15 500 - 27.30 -.03 1.04
Aug 19 10.75 .76 .85 12 - 37.80 .55 30.20 Jun 19 120.00 .99 1.05 424 654 18.90 .32 13.51 Suncorp Grp Last Sale Price $12.91 Aug 19 33.00 .39 .37 10 1375 27.30 -.13 4.35 Jul 19 104.00 .40 .42 8 - 23.70 -.07 2.42
Aug 19 11.00 .65 .83 18 - 37.30 .50 25.63 Jun 19 122.00 .52 .54 520 1382 18.50 .20 6.99 Jul 19 12.92 .38 .40 50 - 19.30 .55 20.79 Jul 19 110.00 1.04 1.04 60 300 20.90 -.18 6.37
Jun 19 124.00 .24 .27 180 1999 18.30 .11 3.33 Aug 19 35.50 .89 .89 5 759 25.00 -.27 10.06
Sep 19 10.00 1.26 1.45 30 330 38.80 .69 17.54 Jul 19 13.42 .17 .18 30 2175 18.90 .34 9.70 Aug 19 37.00 1.43 1.40 70 194 24.20 -.39 16.17 Jul 19 114.00 2.00 2.04 50 501 19.40 -.32 12.25
Jun 19 126.01 .11 .55 6 866 18.20 .06 1.49
Sep 19 12.50 .27 - 40 - 35.40 .27 7.94
Jun 19 130.00 .01 .07 200 824 18.40 .01 .20 Sydney Airport Last Sale Price $7.40 Aug 19 37.50 1.65 1.67 12 210 23.90 -.44 18.65 Jul 19 116.00 2.73 3.20 104 265 18.80 -.41 16.72
Dec 21 5.50 5.40 - 368 - 42.50 .94 .81 Jun 19 7.25 .24 .26 100 987 21.90 .68 19.30 Sep 19 29.23 .21 .21 40 230 29.80 -.05 1.79 Jul 19 118.00 3.65 3.40 104 374 18.20 -.51 15.37
Dec 21 6.50 4.63 5.71 116 400 40.40 .90 1.64 Jul 19 114.00 5.33 5.37 20 20 21.00 .68 15.13 Jul 19 118.01 3.63 3.54 10 305 18.20 -.51 15.22
Jul 19 116.00 4.08 4.00 6 41 20.40 .60 19.72 Jun 19 7.50 .10 .11 1400 2317 21.00 .43 22.52 Sep 19 32.12 .55 .54 10 500 27.30 -.11 4.65
Dec 21 11.00 2.06 2.16 5 - 34.70 .66 7.58 Jun 19 7.75 .04 .05 140 1529 20.60 .21 7.51 Sep 19 36.90 2.11 2.02 20 35 24.50 -.39 18.00 Jul 19 130.00 13.20 12.60 30 80 17.40 -1.00 .34
Jul 19 116.01 4.07 4.04 4 27 20.40 .59 19.69 Aug 19 108.00 1.48 1.43 50 14 21.80 -.18 5.36
Brambles Last Sale Price $12.54 Jul 19 118.00 3.01 2.95 37 50 19.90 .51 18.43 Jul 19 7.51 .10 .10 250 4539 19.90 .48 9.67 Dec 19 36.90 2.62 2.07 100 222 23.70 -.38 12.84
Jun 19 12.25 .38 .37 10 1729 16.30 .76 11.39 Sep 19 7.51 .20 .15 100 343 19.40 .53 8.44 Mar 20 37.39 3.79 3.71 10 - 23.80 -.40 12.47 Aug 19 114.00 3.02 2.72 8 40 20.00 -.34 10.97
Jul 19 120.00 2.13 2.00 11 114 19.40 .41 13.08 Aug 19 116.00 3.79 3.65 50 145 19.50 -.41 13.78
Jun 19 12.75 .10 .09 60 50 15.00 .37 12.66 Jul 19 122.01 1.46 2.61 6 34 19.10 .32 8.91 Dec 19 5.00 2.40 - 100 100 35.50 .96 .12 Mar 20 40.27 5.66 5.54 8 100 23.30 -.57 9.61
Mar 20 6.00 1.41 - 100 - 22.10 .92 - Aug 19 118.00 4.71 4.51 1 217 19.00 -.49 12.98
Jul 19 12.00 .68 .67 150 228 17.50 .80 7.70 Aug 19 118.00 3.99 4.43 10 55 19.30 .54 14.49
Mar 20 7.50 .33 - 100 48 18.40 .61 5.42
Bank of Qld Last Sale Price $9.35 Sep 19 96.00 .53 .49 50 10 25.50 -.06 1.44
C’wlth Bank of Aust Last Sale Price $79.39 Aug 19 122.00 2.31 2.27 10 50 18.60 .39 8.39 Jun 19 9.25 .13 .12 200 447 19.60 -.38 22.06 Sep 19 97.00 .59 .54 50 - 25.10 -.06 1.62
Sep 19 114.00 6.92 7.01 7 7 19.90 .67 11.14 Mar 20 7.75 .23 - 100 - 18.10 .53 3.92 Jul 19 8.51 .04 .04 100 100 20.80 -.09 2.68
Jun 19 73.00 6.41 - 60 60 73.80 .99 4.60 Sep 19 116.00 4.36 4.10 3 1110 19.30 -.41 11.95
Jun 19 74.00 5.41 .71 750 750 64.00 .98 4.60 Dec 19 112.00 9.46 18.13 5 12 20.50 .71 7.26 Tabcorp Hldgs Last Sale Price $4.41 Jul 19 9.00 .13 .13 200 865 19.60 -.26 9.57 Dec 19 96.00 1.37 1.35 4 2 23.90 -.09 2.16
Jun 19 74.01 5.40 - 44 244 63.90 .98 4.60 Dec 19 118.00 5.97 6.26 10 75 19.50 .59 9.43 Jun 19 4.50 .06 .05 2300 200 22.70 .39 21.59 Jul 19 9.50 .33 .32 650 2650 18.40 -.55 13.78 Dec 19 112.01 5.07 - 5 - 20.10 -.30 7.99
Jun 19 75.00 4.41 3.65 250 364 54.80 .98 4.60 Dec 19 120.00 5.04 5.14 6 129 19.20 .54 7.95 Jul 19 4.50 .11 .10 170 - 22.00 .46 17.85 Sep 19 9.25 .33 .32 650 1260 19.00 -.39 11.30 Dec 19 148.00 32.64 31.95 10 13 17.30 -1.00 2.37
Jun 19 76.01 3.41 - 110 110 46.50 .96 6.90 Dec 19 128.01 2.06 2.13 5 119 18.30 .35 3.25 Transurban Grp Last Sale Price $14.32 Sep 19 9.50 .45 .84 500 13 18.50 -.50 10.10
Jun 19 77.00 2.44 1.42 60 280 39.50 .93 11.49 Mar 20 126.01 3.79 3.75 11 88 18.30 .46 4.00 Jun 19 14.56 .10 .10 850 - 13.90 .36 10.53 BlueScope Steel Last Sale Price $10.68 National Aust Bank Last Sale Price $26.64
Jun 19 27.00 .55 .47 33 - 16.10 -.64 16.27
Jun 19 77.01 2.44 - 10 30 39.50 .93 12.64 Metcash Last Sale Price $3.07 Jun 19 14.80 .04 .09 10 - 13.80 .20 4.43 Jun 19 9.50 .06 .12 25 320 40.50 -.10 8.92 Jun 19 25.50 .09 .10 300 1719 17.60 -.13 5.36
Jun 19 78.00 1.51 1.41 644 790 34.00 .84 27.59 Jun 19 2.80 .28 .30 6 51 30.00 .91 7.75 Dec 19 12.34 2.00 2.20 300 6000 17.70 .93 .26 Jun 19 10.00 .14 .15 90 165 38.80 -.22 20.80
Jun 19 78.01 1.50 .68 60 197 34.00 .84 27.59 Jun 19 26.00 .18 .17 20 14586 17.00 -.25 11.02
Jul 19 3.00 .14 .13 13 5 26.40 .64 16.32 Telstra Corp Last Sale Price $3.65 Jun 19 10.50 .30 .46 125 571 37.10 -.40 44.58 Jun 19 26.50 .35 .32 260 402 16.50 -.41 21.15
Jun 19 79.00 .72 .47 1544 2197 30.20 .63 75.86 Jun 19 10.75 .41 .23 20 155 36.40 -.50 51.26
Jun 19 80.00 .22 .04 930 1690 27.80 .31 50.57 National Aust Bank Last Sale Price $26.64 Jun 19 3.68 .04 .03 135 55 16.70 .44 21.88
Jun 19 11.00 .56 .35 50 370 35.80 -.60 34.92
Jun 19 26.51 .36 .33 50 1445 16.50 -.42 21.45
Jun 19 74.00 5.44 - 104 1600 25.00 .97 2.55 Jun 19 26.50 .27 .20 350 500 34.10 .62 89.06 Jun 19 2.71 .94 .96 70 1330 53.70 .99 2.17 Jun 19 27.00 .63 1.33 200 206 16.30 -.60 15.79
Jun 19 27.00 .04 .04 600 645 28.50 .19 27.40 Jun 19 3.60 .09 .09 590 2659 16.70 .67 17.39 Jun 19 11.25 .72 .47 65 193 35.30 -.70 23.03 Jun 19 27.01 .58 .60 100 862 14.60 -.62 12.81
Jun 19 77.00 2.54 - 165 130 18.20 .88 7.92 Jun 19 16.01 5.33 - 32 164 66.80 -1.00 -
Jun 19 78.00 1.68 1.01 164 3300 16.60 .78 14.56 Jun 19 26.50 .35 .38 120 710 17.50 .60 32.73 Jun 19 3.68 .04 .05 1650 16307 15.80 .46 19.57 Jun 19 29.01 2.37 4.84 103 633 19.50 -1.00 -
Jun 19 27.00 .12 .12 75 150 16.00 .31 17.51 Jun 19 3.69 .04 .05 537 - 15.80 .43 17.39 Jul 19 10.75 .59 .44 45 57 35.90 -.47 35.18 Jul 19 22.50 .01 .20 100 377 21.90 -.01 .40
Jun 19 79.00 .94 .86 807 1238 15.30 .61 28.10 Jul 19 11.25 .88 .70 65 220 34.80 -.62 20.77
Jun 19 80.00 .42 .38 860 637 14.30 .39 21.46 Jun 19 23.01 3.67 3.41 100 784 31.20 .98 2.08 Jun 19 3.78 .01 .01 200 10999 15.10 .20 6.52 Jul 19 24.51 .10 - 100 - 19.20 -.10 2.69
Jun 19 23.51 3.17 2.78 100 496 28.40 .97 2.38 Sep 19 3.69 .11 .10 70 595 18.20 .55 9.65 Jul 19 12.75 2.10 1.98 3 800 33.20 -.96 2.35 Jul 19 25.50 .23 .26 50 2000 17.30 -.21 6.31
Jun 19 81.00 .14 .09 80 2500 13.60 .18 7.15 Aug 19 10.50 .66 .53 20 15 37.20 -.40 26.23
Jun 19 79.00 1.24 - 820 163 15.70 .60 24.28 Jun 19 26.50 .51 .52 20 7184 16.30 .59 22.04 Dec 20 2.52 1.14 1.10 250 1450 21.70 .96 .18 Jul 19 26.00 .35 .32 115 2858 16.50 -.30 9.54
Jun 19 27.00 .26 .23 237 10467 15.20 .40 15.19 Sep 19 11.75 1.53 1.47 2 26 34.70 -.64 13.94 Jul 19 26.50 .53 .52 50 375 15.80 -.41 14.24
Jun 19 51.00 28.43 28.34 12 89 41.90 1.00 .80
Jun 19 27.50 .10 .11 185 4938 14.50 .22 5.96
Westpac Banking Last Sale Price $27.62 Dec 19 10.75 1.16 - 100 - 35.50 -.43 18.73 Jul 19 27.00 .78 .77 120 40 15.20 -.55 11.15
Jun 19 72.00 7.53 7.30 35 2043 24.10 .96 2.80 Jun 19 27.50 .27 .20 1150 1300 34.70 .60 95.81 Mar 20 11.76 1.98 1.85 30 50 33.80 -.54 10.39
Jun 19 75.00 4.63 3.42 260 3972 19.10 .91 4.90 Jun 19 27.51 .10 .11 48 491 14.50 .22 5.96 Jun 19 28.00 .04 .04 300 840 30.20 .20 29.73 Sep 19 25.00 .36 .35 16 910 17.50 -.20 4.39
Jun 19 75.01 4.63 4.55 1072 3143 19.10 .90 5.00 Jun 19 28.00 .03 .04 44 536 14.00 .09 1.79 Jun 19 28.00 .13 .11 490 480 16.50 .31 18.35 Brambles Last Sale Price $12.54 Dec 19 29.01 3.21 3.78 103 300 13.00 -.99 5.81
Jun 19 76.00 3.72 2.95 50 3454 17.80 .86 6.60 Jul 19 25.50 1.44 1.44 40 2499 17.80 .79 8.06 Jun 19 28.00 .21 .20 758 - 16.30 .37 17.34 Aug 19 12.50 .40 .39 100 400 18.00 -.43 13.37 Jun 20 27.00 2.60 2.50 400 509 14.10 -.45 7.95
Jun 19 77.00 2.85 2.84 10 1965 16.60 .80 9.30 Jul 19 26.00 1.05 1.01 10 4644 16.80 .71 11.15 Jun 19 25.01 2.65 2.20 100 1165 23.50 .96 2.59 C’wlth Bank of Aust Last Sale Price $79.39 Newcrest Min Last Sale Price $27.95
Jun 19 77.01 2.85 2.13 50 1871 16.60 .80 9.30 Jul 19 26.50 .73 .71 72 2107 16.00 .60 15.85 Jun 19 25.51 2.17 2.22 5 699 21.40 .95 3.45 Jun 19 78.00 .03 .06 150 389 22.80 -.07 6.90 Jun 19 27.00 .01 .02 100 - 36.40 -.03 4.57
Jun 19 78.00 2.06 2.05 36 1856 15.60 .72 13.49 Jul 19 27.00 .47 .47 42 3465 15.40 .47 12.63 Jun 19 26.00 1.70 1.70 30 738 19.60 .91 4.60 Jun 19 79.00 .20 .17 213 569 22.20 -.33 47.12 Jun 19 27.50 .07 .11 100 300 37.70 -.20 42.44
Jun 19 79.00 1.40 1.35 476 1486 14.90 .60 20.09 Aug 19 26.00 1.24 1.24 10 1773 16.30 .70 9.56 Jun 19 26.01 1.70 1.74 30 2199 19.60 .91 4.88 Jun 19 75.00 .01 - 100 900 19.10 -.02 .77 Jun 19 28.00 .26 .22 100 100 40.30 -.53 137.12
Jun 19 80.00 .86 .85 420 7425 14.30 .46 17.19 Aug 19 29.00 .10 .11 340 - 14.00 .15 1.59 Jun 19 26.50 1.25 1.30 40 2259 18.20 .85 7.47 Jun 19 76.00 .04 .09 100 2225 18.30 -.05 2.30 Jun 19 28.50 .63 .43 200 - 44.30 -.80 48.97
Jun 19 81.00 .48 .50 140 1615 13.90 .32 9.59 Sep 19 20.01 6.75 - 170 110 26.90 .98 1.44 Jun 19 26.51 1.25 1.28 39 6104 18.10 .85 7.76 Jun 19 78.00 .26 .22 201 2451 16.30 -.21 13.03 Jun 19 27.50 .20 .21 10 300 23.70 -.30 29.02
Jun 19 84.00 .05 .07 30 377 13.50 .06 1.00 Sep 19 25.01 2.10 1.80 170 220 17.40 .81 5.59 Jun 19 27.01 .83 .90 200 5178 17.00 .74 12.93 Jun 19 79.00 .54 .48 50 - 15.40 -.39 27.33 Jun 19 28.50 .74 .59 45 - 24.80 -.69 27.57
Jul 19 77.00 3.38 2.65 150 1688 15.90 .75 8.92 Sep 19 26.00 1.37 1.34 125 9954 16.20 .70 8.77 Jun 19 27.50 .51 .51 646 6266 16.10 .59 22.41 Jun 19 79.00 .80 - 115 - 15.50 -.41 22.84 Jun 19 28.50 .85 .73 57 - 23.90 -.64 24.89
Jul 19 79.00 2.02 1.97 31 572 14.90 .60 14.74 Sep 19 26.50 1.05 1.04 45 3130 15.70 .62 11.00 Jun 19 27.51 .50 .36 30 3152 16.10 .58 22.41 Jun 19 75.00 .15 .18 700 1208 18.00 -.08 3.10 Jun 19 29.00 1.23 1.07 41 - 24.50 -.76 14.69
Jul 19 80.00 1.49 1.45 32 559 14.50 .51 13.39 Sep 19 28.01 .41 .39 85 83 14.70 .36 4.87 Jun 19 28.00 .27 .28 790 5035 15.40 .40 15.23 Jun 19 76.00 .24 .27 405 3097 17.10 -.13 4.80 Jun 19 26.00 .12 .11 10 303 26.80 -.12 6.81
Jul 19 80.01 1.48 1.42 10 530 14.50 .51 13.34 Nov 19 28.00 .54 .53 1900 - 14.60 .44 4.18 Jun 19 28.01 .26 .16 100 3336 15.40 .40 14.94 Jun 19 77.00 .39 .40 790 1250 16.20 -.19 7.70 Jun 19 26.50 .19 .18 100 1736 25.80 -.18 10.79
Jul 19 81.00 1.04 1.01 23 290 14.10 .42 9.42 Dec 19 24.01 2.42 - 200 1533 17.20 .87 - Jun 19 28.50 .12 .12 210 10286 15.00 .23 6.61 Jun 19 77.01 .39 .41 445 1171 16.20 -.19 7.70 Jun 19 27.00 .29 .36 36 745 24.90 -.26 16.75
Jul 19 82.00 .71 .69 5 225 13.90 .33 6.40 Dec 19 26.51 .93 .94 60 220 15.60 .65 5.50 Jul 19 27.00 1.07 1.10 4 1117 16.90 .70 11.66 Jun 19 78.00 .60 .63 170 1064 15.40 -.29 12.09 Jul 19 25.00 .15 .17 40 700 26.40 -.10 3.97
Jul 19 82.01 .70 .69 6 40 13.90 .33 6.36 Mar 20 28.01 .64 .63 20 - 14.70 .52 2.94 Jul 19 27.50 .75 .72 725 1179 16.30 .59 16.32 Jun 19 78.01 .60 .61 50 604 15.40 -.29 11.99 Jul 19 25.50 .22 .21 100 610 25.80 -.14 5.63
Aug 19 75.00 5.21 5.15 10 504 16.70 .82 4.41 Mar 20 29.00 .42 .40 3 - 14.40 .41 1.94 Jul 19 28.00 .49 .48 60 2367 15.70 .47 12.83 Jun 19 79.00 .93 .92 345 594 14.70 -.41 18.59 Jul 19 26.50 .42 .31 4 1140 24.80 -.24 10.75
Aug 19 75.01 3.76 - 260 - 16.70 .82 - Dec 21 29.00 .81 - 480 - 16.20 .61 1.19 Jul 19 28.01 .49 .47 15 488 15.70 .47 12.70 Jun 19 79.01 .93 1.73 50 460 14.70 -.41 18.59 Jul 19 28.00 .98 1.09 305 389 23.90 -.46 23.94
Aug 19 78.00 2.98 2.50 150 1512 15.50 .68 8.47 Dec 21 31.00 .42 - 480 - 15.60 .51 .63 Jul 19 28.50 .30 .30 500 464 15.30 .35 7.90 Jun 19 80.00 1.40 1.44 20 110 14.10 -.56 15.79 Aug 19 25.50 .45 - 30 - 26.30 -.19 6.76
Aug 19 80.00 1.84 1.80 6 310 15.00 .55 9.86 Newcrest Min Last Sale Price $27.95 Jul 19 29.00 .18 .17 38 985 15.10 .24 4.66 Jul 19 68.00 .08 .10 200 83 23.20 -.03 .72 Aug 19 26.00 .56 .50 4 130 25.90 -.23 8.58
Aug 19 82.00 1.05 .75 70 150 14.70 .41 5.61 Jun 19 27.00 .97 .35 160 266 44.30 .93 13.06 Jul 19 29.01 .17 .16 36 389 15.10 .24 4.53 Jul 19 69.00 .10 .75 450 550 22.30 -.03 .95 Aug 19 28.00 1.33 1.25 175 75 25.20 -.45 19.51
Aug 19 84.00 .56 - 70 - 14.60 .28 2.97 Jun 19 27.50 .52 .32 20 313 37.90 .80 42.44 Aug 19 28.50 .49 .49 120 2437 15.30 .42 7.53 Jul 19 71.00 .17 .26 400 1362 20.40 -.05 1.49 Sep 19 23.01 .19 .23 30 255 27.50 -.07 2.18
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
Sep 19 24.00 .30 .73 200 585 26.40 -.11 3.44 Regis Res Last Sale Price $4.48 Jun 19 25.50 .03 .04 100 1430 19.30 -.04 1.44 Jun 19 6600 .01 .04 5 235 12.70 - - Jun 19 6300 .23 .22 173 295 12.50 - -
Sep 19 27.00 1.06 .88 200 1510 24.20 -.33 12.14 Jun 19 4.30 .07 .06 10 - 35.20 -.29 26.57 Jun 19 26.01 .05 .06 30 1620 18.60 -.08 2.87 Jun 19 6625 .01 .02 75 12 13.30 - - Jun 19 6325 .30 .31 46 99 12.10 - -
Origin Energy Last Sale Price $7.08 Jun 19 4.31 .08 .07 110 - 35.10 -.30 28.34 Jun 19 26.50 .10 .12 35 1464 17.80 -.15 6.03 Jun 19 5400 9.62 9.75 2 348 31.50 - - Jun 19 6350 .39 .40 219 364 11.70 - -
Jun 19 6.50 .04 .27 100 1215 31.10 -.12 7.85 Jun 19 4.40 .12 .11 100 - 34.80 -.39 40.74 Jun 19 27.00 .21 .20 60 2430 17.10 -.26 12.07 Jun 19 5500 8.63 6.66 10 1034 29.70 - - Jun 19 6375 .51 .73 310 266 11.40 - -
Jun 19 6.51 .04 .04 40 80 31.10 -.12 7.85 Jul 19 4.50 .24 .23 100 700 35.00 -.47 35.15 Jun 19 27.01 .21 .19 10 1046 17.10 -.27 12.07 Jun 19 5700 6.63 6.89 10 176 25.50 - - Jun 19 6400 .65 .87 10 88 11.20 - -
Jun 19 6.75 .08 .09 125 1100 30.20 -.23 17.93 Aug 19 3.90 .09 .09 40 - 36.30 -.17 8.05 Jun 19 27.50 .38 .34 145 1967 16.60 -.42 21.83 Jun 19 5950 4.16 4.46 2 699 19.60 - - Jun 19 6425 .82 .75 39 93 11.10 - -
Jun 19 7.00 .17 .14 30 4415 29.50 -.41 36.98 Aug 19 4.20 .17 .17 20 250 35.30 -.30 16.11 Jun 19 27.51 .39 .34 40 600 16.60 -.43 22.12 Jun 19 6000 3.68 3.77 24 5044 18.50 - - Jun 19 6450 1.01 1.24 135 102 11.10 - -
Jun 19 7.25 .29 .28 20 725 29.00 -.60 28.02 Aug 19 4.50 .30 .27 5 799 34.90 -.45 27.00 Jun 19 33.01 5.38 - 30 90 33.50 -1.00 - Jun 19 6100 2.72 2.74 21 4947 16.60 - - Jun 19 6475 1.22 1.60 12 50 11.20 - -
Jun 19 7.26 .30 .27 100 1915 29.00 -.61 28.02 Jul 19 23.50 .01 .10 100 670 20.30 -.01 .26 Jun 19 6150 2.26 3.48 17 7308 15.70 - - Jun 19 5650 .02 .02 4 2580 27.00 - -
Jun 19 7.50 .48 .30 50 1708 29.00 -.78 13.45 South32 Last Sale Price $3.23 Jul 19 25.51 .11 - 100 - 18.70 -.10 2.85 Jun 19 6175 2.04 3.52 10 2055 15.20 - - Jun 19 5700 .02 .05 100 9684 25.70 - -
Jun 19 8.50 1.42 .87 30 200 33.40 -1.00 - Jun 19 3.15 .05 .06 935 3736 26.90 -.32 24.57 Jul 19 28.00 .82 .80 40 280 15.70 -.55 11.53 Jun 19 6200 1.82 2.06 22 5243 14.80 - - Jun 19 5725 .02 .03 3 447 25.10 - -
Sep 19 6.00 .12 .12 650 1000 31.80 -.13 5.43 Jun 19 3.25 .10 .07 228 3078 26.90 -.51 36.85 Aug 19 26.50 .42 .41 120 320 17.30 -.25 6.53 Jun 19 6225 1.61 1.41 30 907 14.40 - - Jun 19 5750 .02 .02 11 1006 24.50 - -
Sep 19 6.75 .34 .33 14 - 29.60 -.32 15.15 Jun 19 3.54 .32 .20 500 4325 28.60 -.92 4.91 Aug 19 27.50 .76 .75 135 487 16.10 -.42 11.68 Jun 19 6275 1.21 1.38 30 1821 13.60 - - Jun 19 5775 .03 .03 1 955 23.80 - -
Sep 19 7.25 .58 .56 40 - 28.60 -.50 18.54 Jul 19 2.98 .04 .04 3 440 30.20 -.20 9.97 Sep 19 27.00 .68 .65 1000 779 16.50 -.33 7.88 Jun 19 6300 1.03 1.06 74 4940 13.20 - - Jun 19 5800 .03 .03 1760 13279 23.20 - -
Oct 19 6.50 .28 .28 80 - 29.60 -.26 10.17 Jul 19 3.18 .11 .11 35 790 28.60 -.40 24.37 Sep 19 27.01 .68 .65 50 712 16.50 -.33 7.82 Jun 19 6325 .86 .92 16 1370 12.90 - - Jun 19 5850 .03 .03 7 4457 22.00 - -
Oct 19 7.25 .62 - 50 - 27.90 -.49 16.34 Aug 19 2.88 .05 .06 110 - 30.20 -.17 6.57 Sep 19 27.51 .86 .83 12 327 15.90 -.41 9.97 Jun 19 6350 .71 .72 36 2366 12.60 - - Jun 19 5900 .04 .04 137 4242 20.80 - -
Nov 19 6.50 .32 .32 80 - 29.10 -.26 9.32 Aug 19 3.18 .14 .14 210 4430 28.40 -.40 19.05 Oct 19 29.00 1.81 1.75 50 208 15.20 -.68 4.05 Jun 19 6375 .57 .55 162 2603 12.30 - - Jun 19 5925 .04 .05 50 1420 20.20 - -
Nov 19 7.25 .66 .66 16 - 27.60 -.48 14.27 Sep 19 3.38 .34 - 500 - 31.80 -.54 18.83 Dec 19 26.00 .95 .95 20 5212 17.20 -.23 6.34 Jun 19 6400 .45 .45 280 3625 12.00 - - Jun 19 5950 .05 .08 20 3159 19.60 - -
Dec 19 8.51 1.60 1.50 150 - 26.90 -.86 4.43 Sep 19 4.08 .93 .92 8 - 35.70 -.91 7.93 Dec 19 33.01 6.13 - 30 232 11.50 -1.00 4.94 Jun 19 6425 .35 .41 21 3129 11.80 - - Jun 19 6000 .06 .06 1160 16292 18.50 - -
Mar 20 7.25 .83 .82 70 - 26.80 -.45 11.50 Oct 19 3.10 .20 .20 468 - 30.90 -.34 15.92 Jun 20 20.00 .35 .35 12 5038 22.80 -.05 1.20 Jun 19 6450 .26 .26 172 3013 11.70 - - Jun 19 6100 .10 .10 344 11760 16.30 - -
Nov 19 3.10 .21 .22 228 - 29.40 -.34 13.73 Jun 19 6475 .20 .23 130 2138 11.50 - - Jun 19 6125 .12 .11 21 2898 15.80 - -
Orica Last Sale Price $20.44 Wesfarmers Last Sale Price $37.21 Jun 19 6500 .14 .19 309 5236 11.40 - - Jun 19 6150 .14 .15 151 6508 15.30 - -
Jun 19 20.00 .23 .24 100 600 21.00 -.31 17.47 Scentre Grp Last Sale Price $3.72 Jun 19 35.90 .20 .18 100 8879 18.70 -.19 8.74
Jul 19 3.60 .05 .04 150 1042 18.50 -.27 9.62 Jul 19 32.52 .03 .97 80 300 19.80 -.02 .58 Jun 19 6525 .10 .14 145 2023 11.40 - - Jun 19 6200 .19 .20 1776 8517 14.40 - -
Aug 19 19.50 .35 .32 30 - 19.50 -.25 7.37 Jun 19 6550 .07 .07 222 4431 11.40 - - Jun 19 6225 .23 .33 300 1403 14.00 - -
Sep 19 20.50 .81 - 200 120 18.00 -.45 11.75 Sep 19 3.51 .10 .09 340 - 18.40 -.22 8.61 Jul 19 34.47 .16 - 80 - 18.60 -.11 3.08
Nov 19 3.10 .03 .03 100 - 19.90 -.06 1.66 Jul 19 34.95 .22 .26 40 330 18.20 -.14 4.23 Jun 19 6575 .05 .05 43 1899 11.40 - - Jun 19 6250 .27 .29 185 4510 13.60 - -
Oil Search Last Sale Price $6.88 Nov 19 3.90 .34 .34 28 - 16.30 -.63 9.15 Sep 19 32.12 .27 .28 12 32 20.40 -.07 2.28 Jun 19 6600 .04 .05 50 7270 11.40 - - Jun 19 6300 .40 .40 92 3569 12.90 - -
Jun 19 6.25 .02 .03 40 286 29.30 -.08 4.61 Dec 19 31.08 .34 .37 8 1157 20.00 -.07 1.66 Jun 19 6625 .03 .03 2 1587 11.50 - - Jun 19 6325 .48 .43 39 1053 12.60 - -
Jun 19 6.75 .13 .13 784 627 28.10 -.36 29.99 Seek Last Sale Price $20.72 Jun 19 6675 .01 .04 20 2130 11.70 - - Jun 19 6350 .57 .76 12 1926 12.30 - -
Jun 19 7.75 .88 .88 60 1399 31.70 -.96 2.31 Jun 19 20.00 .19 .27 30 50 23.70 -.24 14.55 WorleyParsons Last Sale Price $13.14 Jun 19 6700 .01 .02 10 3585 11.80 - - Jun 19 6375 .69 .71 220 1511 12.10 - -
Jun 19 8.51 1.63 - 25 85 38.00 -1.00 - Jul 19 20.50 .56 - 30 - 22.50 -.40 19.52 Jun 19 12.59 .28 .24 42 - 41.10 -.31 34.42 Jun 19 6725 .01 .01 10 2991 11.90 - - Jun 19 6400 .82 .73 318 1842 11.90 - -
Jul 19 6.75 .21 .18 20 880 27.70 -.38 22.37 Aug 19 19.50 .47 .45 60 425 25.30 -.26 9.63 Jul 19 12.50 .46 - 20 - 39.00 -.32 24.78 Jul 19 5500 8.60 - 10 2 22.70 - - Jun 19 6425 .97 .90 63 300 11.80 - -
Jul 19 7.50 .69 .66 60 250 27.00 -.80 7.28 Aug 19 20.50 .82 .79 60 - 24.00 -.41 16.80 Jul 19 12.75 .54 .47 15 - 38.10 -.37 29.41 Jul 19 6100 2.95 2.26 2 684 15.10 - - Jun 19 6475 1.33 1.21 30 784 11.60 - -
Aug 19 6.00 .08 .09 650 - 29.80 -.13 4.94 Sims Metal Mgmt Last Sale Price $9.37 Jul 19 13.50 .89 .77 10 114 36.20 -.54 28.87 Jul 19 6175 2.33 1.80 17 480 14.30 - - Jun 19 6500 1.53 1.88 10 1781 11.60 - -
Sep 19 6.25 .19 .18 800 - 28.70 -.22 8.84 Jun 19 8.50 .07 .07 15 100 40.60 -.14 12.70 Woolworths Grp Last Sale Price $31.19 Jul 19 6225 1.95 1.38 10 187 13.80 - - Jun 19 6600 2.42 2.37 6 587 11.80 - -
Sep 19 7.26 .66 .63 20 31 25.70 -.60 12.80 Jun 19 11.00 1.65 1.55 26 66 38.60 -.98 2.54 Jun 19 29.89 .12 .07 300 1137 17.90 -.14 5.85 Jul 19 6250 1.77 2.52 10 488 13.60 - - Jul 19 4700 .01 .01 100 - 34.30 - -
Oct 19 6.75 .41 .40 50 50 26.30 -.38 15.13 Jun 19 30.39 .21 .21 5 1000 17.50 -.24 10.94 Jul 19 6300 1.44 2.14 10 903 13.10 - - Jul 19 4825 .02 - 35 - 33.20 - -
Dec 19 8.51 1.73 - 25 60 24.60 -1.00 2.68 Sonic Healthcare Last Sale Price $25.68 Jul 19 6350 1.14 1.07 20 587 12.80 - - Jul 19 4850 .02 .02 60 40 32.80 - -
Jun 19 24.50 .09 .10 20 300 18.30 -.13 5.25 Jun 19 30.89 .38 .36 80 1187 17.00 -.37 19.08
Jul 19 6375 1.00 1.01 31 141 12.60 - - Jul 19 4875 .02 - 35 - 32.50 - -
OZ Min Last Sale Price $9.27 Jun 19 25.00 .18 .19 102 416 18.00 -.24 11.12 Jun 19 30.90 .38 .27 300 570 17.00 -.38 19.08
Jul 19 6400 .88 .84 18 2150 12.40 - - Jul 19 4900 .02 - 35 25 32.10 - -
Jul 19 8.50 .17 .16 20 1050 34.40 -.21 12.74 Jun 19 31.89 .92 .88 50 4954 16.40 -.69 11.19 Jul 19 6425 .76 .70 12 245 12.20 - -
Aug 19 9.25 .55 .51 21 40 31.90 -.44 24.95 Santos Last Sale Price $6.65 Jun 19 32.88 1.73 1.74 100 1020 16.30 -.95 2.04 Jul 19 5000 .02 .02 10 14 30.50 - -
Jun 19 6.75 .15 .09 150 335 66.50 -.66 137.22 Jul 19 27.50 .03 .24 100 258 19.20 -.03 .69 Jul 19 6475 .56 .52 20 651 11.90 - - Jul 19 5475 .06 .06 5 253 23.30 - -
Aug 19 10.00 .99 .94 430 1000 31.00 -.66 12.13 Jul 19 6500 .47 .49 48 2720 11.80 - -
Jun 19 7.00 .36 .18 150 250 82.90 -.85 41.17 Jul 19 29.51 .21 .18 100 150 17.90 -.16 4.93 Jul 19 5575 .07 .08 2 295 21.90 - -
Qantas Airways Last Sale Price $5.43 Jun 19 6.75 .19 .10 180 110 34.30 -.60 54.89 Jul 19 31.51 .89 .87 50 90 16.20 -.52 12.96 Jul 19 6525 .40 .39 42 1526 11.70 - - Jul 19 5675 .09 .09 1 428 20.40 - -
Aug 19 4.80 .07 .07 650 - 29.70 -.15 5.86 Jun 19 7.00 .38 .14 180 125 36.20 -.82 18.30 Jul 19 6550 .33 .39 55 457 11.60 - - Jul 19 5700 .10 .10 2 328 20.10 - -
Aug 19 5.25 .20 .18 200 250 27.50 -.34 15.24 Aug 19 29.50 .41 .40 270 395 18.50 -.21 5.65 Jul 19 6600 .23 .21 59 1226 11.40 - -
Jul 19 6.25 .14 .12 100 1360 31.10 -.26 14.53 Aug 19 31.50 1.15 1.03 100 5 17.00 -.49 11.36 Jul 19 5750 .12 .12 2 728 19.40 - -
QBE Insurance Grp Last Sale Price $11.39 Jul 19 6.50 .22 .21 150 492 30.10 -.37 23.68 Jul 19 6625 .19 .20 10 856 11.40 - - Jul 19 5800 .13 .20 20 1113 18.70 - -
Dec 19 22.92 .07 .28 300 350 22.70 -.02 .38 Jul 19 6650 .15 .16 132 1412 11.30 - -
Jun 19 10.75 .05 - 155 - 23.40 -.14 6.97 Jul 19 7.00 .49 .47 30 1323 28.70 -.65 15.07 Dec 19 25.41 .20 - 300 - 21.00 -.06 1.21 Jul 19 5925 .20 .21 14 851 17.00 - -
Jun 19 11.00 .10 .12 50 767 23.00 -.24 13.93 Oct 19 7.00 .71 .67 100 - 30.30 -.55 14.11 Jul 19 6675 .13 .11 10 602 11.30 - - Jul 19 5975 .24 .34 14 1693 16.40 - -
Mar 20 28.40 1.00 1.00 20 374 17.80 -.19 3.95 Jul 19 6775 .06 .05 75 777 11.40 - -
Jun 19 11.01 .10 .10 30 185 23.00 -.25 14.63 Suncorp Grp Last Sale Price $12.91 Jul 19 6000 .26 .24 133 4881 16.10 - -
Jun 19 11.25 .18 .18 26 1174 22.70 -.38 25.78 Woodside Pet Last Sale Price $34.20 Aug 19 5400 9.47 9.51 10 20 20.00 - - Jul 19 6025 .29 .27 1 275 15.80 - -
Jul 19 12.68 .26 .25 157 19267 19.50 -.35 14.14 Jun 19 31.86 .19 .25 1000 2629 28.80 -.14 8.82 Aug 19 6100 3.08 2.33 2 204 14.50 - -
Jun 19 11.50 .30 .29 50 555 22.50 -.54 27.17 Jul 19 13.42 .65 .60 30 3857 17.90 -.70 7.48 Jul 19 6100 .38 .38 74 3179 15.00 - -
Jun 19 11.51 .31 .32 55 207 22.50 -.55 26.47 Jun 19 32.35 .27 .24 20 1306 28.10 -.19 12.53 Aug 19 6125 2.89 - 1 30 14.30 - - Jul 19 6150 .47 .48 33 1670 14.40 - -
Sep 20 11.93 .98 .95 50 - 18.10 -.22 5.88 Jun 19 33.84 .69 .66 158 1576 26.10 -.40 32.25 Aug 19 6275 1.83 1.54 8 76 13.20 - -
Jun 19 11.76 .47 .27 155 670 21.60 -.71 13.24 Jul 19 6175 .52 .48 16 345 14.20 - -
Jun 19 13.25 1.86 1.85 2 5 30.30 -1.00 .70 Sydney Airport Last Sale Price $7.40 Jun 19 35.83 1.89 .85 50 723 24.70 -.77 11.83 Aug 19 6300 1.67 1.51 12 1295 13.00 - - Jul 19 6200 .57 .57 33 5788 13.90 - -
Jul 19 10.00 .05 .06 10 53 27.20 -.08 3.14 Jun 19 7.00 .06 .07 150 1751 20.10 -.11 12.87 Jun 19 37.83 3.65 - 18 1398 25.20 -.99 .93 Aug 19 6350 1.38 1.36 3 78 12.70 - - Jul 19 6225 .64 .64 2 121 13.70 - -
Jul 19 10.50 .10 .12 100 100 24.70 -.16 6.28 Jun 19 7.51 .34 - 150 - 20.10 -.59 50.40 Jun 19 41.81 7.58 7.50 20 - 31.30 -1.00 - Aug 19 6400 1.13 1.23 53 1812 12.40 - - Jul 19 6250 .70 .62 19 1401 13.40 - -
Jul 19 11.00 .20 .21 60 230 22.70 -.30 12.88 Jul 19 7.50 .39 .32 100 789 19.40 -.53 27.56 Jul 19 33.00 .74 .63 1000 5320 25.60 -.31 15.49 Aug 19 6425 1.01 .98 12 322 12.30 - - Jul 19 6275 .78 .71 1 652 13.20 - -
Jul 19 11.25 .29 .30 100 51 21.90 -.39 18.22 Jul 19 33.01 .74 .69 20 150 25.60 -.31 15.49 Aug 19 6450 .90 .88 140 420 12.20 - - Jul 19 6300 .86 .78 25 1145 13.00 - -
Tabcorp Hldgs Last Sale Price $4.41 Jul 19 33.50 .92 .85 10 600 25.20 -.37 19.15 Aug 19 6500 .70 .71 2 1001 11.90 - -
Jul 19 12.01 .73 .72 50 30 20.70 -.74 6.91 Jun 19 4.40 .09 .08 70 27725 22.10 -.45 32.39 Jul 19 6350 1.06 1.05 1 339 12.60 - -
Aug 19 11.51 .67 .65 55 - 22.80 -.48 20.49 Aug 19 34.00 1.92 1.84 5 230 24.70 -.42 23.76 Aug 19 6875 .07 .08 7 - 11.20 - - Jul 19 6375 1.17 1.40 30 152 12.30 - -
Jun 19 4.81 .41 .41 60 3220 22.80 -.98 1.80 Aug 19 34.50 2.20 2.12 35 70 24.50 -.48 23.58 Sep 19 5900 4.51 5.74 1 51 15.40 - -
Sep 19 9.75 .14 .14 420 - 25.90 -.10 3.79 Jul 19 4.40 .14 .14 1035 1060 22.30 -.44 21.91 Jul 19 6400 1.29 1.33 13 483 12.20 - -
Dec 19 10.50 .42 .45 100 50 23.20 -.24 6.88 Sep 19 29.37 .54 .50 10 - 27.70 -.12 5.01 Oct 19 6300 1.96 1.32 3 168 13.50 - - Jul 19 6425 1.43 1.30 10 112 12.00 - -
Sep 19 4.10 .13 .13 1000 5913 23.30 -.23 9.44 Oct 19 6500 1.03 - 20 245 12.50 - -
Sep 19 31.86 1.17 1.08 20 1260 25.60 -.25 10.91 Jul 19 6600 2.65 2.69 1 81 11.20 - -
Rio Tinto Last Sale Price $99.51 Transurban Grp Last Sale Price $14.32 Sep 19 34.83 2.61 2.56 6 20 24.20 -.49 18.54 Oct 19 6700 .45 - 20 4 11.60 - - Aug 19 5500 .13 .15 10 64 20.40 - -
Jun 19 96.40 .04 .04 300 605 38.10 -.05 8.25 Jul 19 13.50 .10 .10 50 900 14.90 -.11 5.25 Dec 19 29.36 .88 - 100 - 26.30 -.15 4.74 Dec 19 5900 4.91 5.01 30 3605 15.10 - -
Jun 19 98.32 .31 .26 191 700 37.00 -.26 56.85 Aug 19 5725 .23 .22 18 20 18.10 - -
Jul 19 14.00 .28 .20 150 30 14.30 -.28 13.74 Mar 20 28.01 1.06 1.00 50 - 25.90 -.13 3.84 Dec 19 6100 3.48 4.32 2 3936 14.10 - - Aug 19 5850 .32 .39 100 280 16.90 - -
Jun 19 98.33 .32 .24 50 293 37.00 -.26 57.77 Jul 19 14.25 .41 .37 55 30 14.10 -.41 20.49 Mar 20 37.51 5.83 - 14 - 22.50 -.63 9.07 Dec 19 6300 2.28 2.20 1 1299 13.20 - -
Jun 19 100.25 1.20 1.15 145 415 37.20 -.64 84.36 Aug 19 5900 .37 .35 20 179 16.40 - -
Jul 19 14.75 .78 - 200 300 14.00 -.70 17.24 S&P/ASX 200 Put (value in index points, 1pt = $10) Aug 19 6000 .49 .48 106 1087 15.50 - -
Jun 19 104.11 4.62 2.50 10 25 42.00 -.98 2.75 Jul 19 15.00 .99 - 200 - 14.00 -.84 15.74
Jun 19
Jun 19
Jun 19
90.61
94.47
98.32
.06
.21
.95
.06
.77
.90
150
35
130
300
386
418
34.10
28.60
25.20
-.03
-.10
-.36
2.45
8.76
38.72
Telstra Corp Last Sale Price $3.65
Jun 19 3.31 .00 .01 1000 9260 21.10 -.02 .87
INDEX OPTIONS Jun
Jun
Jun
19
19
19
6050
6200
6225
.00
.00
- .03
.05
.01
8
8
200
221
856
630
23.20
20.30
19.40
-
-
-
-
-
-
Aug 19
Aug 19
Aug 19
6050
6100
6150
.58
.67
.79
.47
.76
.72
1 2212 15.10
4 336 14.70
26 501 14.30
-
-
-
-
-
-
Jun 19 104.11 4.68 - 10 3450 20.80 -.95 3.26 Jun 19 3.50 .01 .03 419 3200 18.50 -.15 6.52 S&P/ASX 200 Call (value in index points, 1pt = $10) Jun 19 6250 .01 .01 79 1175 18.50 - - Aug 19 6200 .92 .94 20 1598 13.90 - -
Jun 19 94.47 .51 - 35 - 27.50 -.16 11.58 Jun 19 3.69 .09 .08 450 1332 19.40 -.56 21.74 Jun 19 6200 1.60 - 30 45 27.90 - - Jun 19 6275 .02 .03 283 2072 17.60 - - Aug 19 6250 1.08 1.08 65 1063 13.60 - -
Jun 19 98.32 1.48 1.32 50 117 25.40 -.38 33.81 Jun 19 3.88 .24 .22 419 - 22.10 -.88 4.35 Jun 19 6250 1.13 .86 30 81 25.40 - - Jun 19 6300 .04 .04 348 984 16.70 - - Aug 19 6300 1.26 1.23 26 1981 13.20 - -
Jun 19 89.65 .23 .22 75 1011 29.60 -.06 3.59 Jun 19 4.37 .72 .72 200 450 31.10 -1.00 - Jun 19 6300 .66 .64 14 334 20.30 - - Jun 19 6325 .09 .07 465 1763 16.10 - - Aug 19 6325 1.37 1.29 23 23 13.10 - -
Jun 19 90.62 .29 .40 560 661 29.00 -.08 4.62 Jul 19 3.37 .02 .03 10 11700 20.20 -.12 3.92 Jun 19 6325 .44 .41 125 387 17.70 - - Jun 19 6350 .17 .11 553 627 15.70 - - Aug 19 6350 1.48 1.48 3 225 12.90 - -
Jun 19 95.43 .96 .84 70 500 26.30 -.23 15.31 Jul 19 3.57 .06 .07 10 3320 18.70 -.33 11.76 Jun 19 6350 .25 .18 342 1028 15.50 - - Jun 19 6375 .30 .27 300 546 15.80 - - Aug 19 6425 1.85 1.75 23 23 12.50 - -
Jun 19 96.41 1.21 1.52 30 1175 25.80 -.28 19.30 Jul 19 3.76 .16 .16 150 1300 18.20 -.64 9.80 Jun 19 6375 .12 .07 1041 789 14.00 - - Jun 19 6400 .48 .45 471 1031 16.40 - - Aug 19 6500 2.29 1.82 10 187 12.10 - -
Jun 19 98.33 1.86 1.15 30 1536 25.10 -.39 29.66 Aug 19 3.47 .08 - 200 200 19.60 -.24 9.30 Jun 19 6400 .04 .03 335 806 13.10 - - Jun 19 6425 .70 .56 58 256 17.50 - - Sep 19 5400 .20 .33 1 2801 19.50 - -
Jun 19 100.25 2.77 2.53 20 1163 24.60 -.52 32.29 Aug 19 3.57 .12 .11 200 - 18.90 -.34 13.37 Jun 19 6425 .01 .01 366 299 12.70 - - Jun 19 6450 .94 1.19 5 250 19.10 - - Sep 19 5600 .31 .19 700 1884 17.80 - -
Jun 19 100.26 2.76 1.12 60 1193 24.60 -.52 32.05 Sep 19 3.89 .32 .32 10 3345 15.70 -.79 7.02 Jun 19 6450 .00 .01 87 666 12.70 - - Jun 19 6475 1.18 .93 27 71 21.30 - - Sep 19 5900 .64 .61 11 5914 15.50 - -
Jul 19 85.79 .41 .39 240 175 29.90 -.07 2.98 Sep 19 3.98 .39 .38 20 - 15.00 -.97 5.26 Jun 19 6475 - .01 15 761 12.90 - - Jun 19 6500 1.43 1.38 1 736 23.80 - - Sep 19 5950 .73 .58 350 169 15.10 - -
Jul 19 86.77 .48 .50 20 160 29.30 -.08 3.45 Oct 19 3.60 .15 .15 1000 - 17.70 -.37 10.92 Jun 19 6550 - .01 5 773 13.80 - - Jun 19 5650 .01 .01 100 105 32.90 - - Sep 19 6000 .84 .83 2 4747 14.80 - -
Jul 19 88.68 .66 .75 240 255 28.30 -.11 4.71 Jun 19 6250 1.27 1.15 120 54 14.70 - - Jun 19 5700 .01 .01 125 - 31.40 - - Sep 19 6100 1.09 1.02 30 2606 14.20 - -
Jul 19 88.69 .65 .35 50 400 28.30 -.11 4.67
Treasury Wine Last Sale Price $14.59 Jun 19 6300 .85 .77 20 803 13.20 - - Jun 19 5750 .01 .01 75 75 29.90 - - Sep 19 6200 1.40 1.38 2 6321 13.50 - -
Jun 19 13.50 .13 .15 1240 827 35.90 -.17 13.60 Jun 19 6325 .67 .79 30 60 12.50 - - Jun 19 5825 .01 - 200 - 27.60 - - Sep 19 6400 2.29 2.10 10 568 12.40 - -
Jul 19 92.55 1.24 2.19 50 50 26.70 -.20 8.88 Jun 19 14.00 .24 .22 510 1666 34.70 -.29 26.65
Jul 19 96.41 2.27 2.03 14 589 25.50 -.33 16.29 Jun 19 6350 .50 .42 43 102 11.90 - - Jun 19 6000 .03 .06 25 86 21.30 - - Oct 19 6200 1.63 - 10 4 13.40 - -
Jun 19 14.01 .24 .17 1240 766 34.60 -.29 26.65 Jun 19 6375 .36 .35 78 100 11.50 - - Jun 19 6025 .03 .03 80 50 20.40 - - Oct 19 6300 2.03 - 3 6 12.90 - -
Jul 19 98.32 3.00 2.82 30 392 24.90 -.40 21.61 Jul 19 13.50 .30 .29 30 1040 35.20 -.24 14.72
Jul 19 100.25 3.91 3.64 20 1152 24.50 -.49 22.80 Jun 19 6400 .25 .24 408 257 11.10 - - Jun 19 6100 .04 .10 5 339 17.70 - - Oct 19 6500 3.09 3.01 40 - 11.80 - -
Aug 19 82.90 .86 .84 10 108 30.70 -.08 3.67 Sep 19 11.50 .21 .22 22 - 39.00 -.10 4.61 Jun 19 6425 .17 .16 28 135 10.90 - - Jun 19 6150 .05 .10 34 164 16.10 - - Dec 19 4750 .16 .17 3 285 22.30 - -
Aug 19 85.80 1.17 1.12 10 - 29.00 -.11 4.99 Westpac Banking Last Sale Price $27.62 Jun 19 6450 .11 .12 110 162 10.80 - - Jun 19 6175 .07 .07 50 210 15.40 - - Dec 19 5500 .59 .59 7 17636 17.40 - -
Aug 19 90.61 2.14 2.11 300 90 27.60 -.20 9.13 Jun 19 27.50 .14 .07 50 250 32.70 -.39 89.20 Jun 19 6475 .07 .08 166 248 10.80 - - Jun 19 6200 .08 .09 60 265 14.70 - - Dec 19 6200 2.15 2.02 24 3514 13.70 - -
Aug 19 92.55 2.68 2.54 5 835 27.00 -.24 11.43 Jun 19 28.01 .47 - 50 - 38.80 -.75 52.86 Jun 19 6500 .04 .04 28 372 11.00 - - Jun 19 6225 .10 .10 45 196 14.10 - - Mar 20 3500 .03 .03 60 4205 27.00 - -
Sep 19 72.30 .36 .39 20 75 34.20 -.03 1.16 Jun 19 27.00 .06 .27 50 70 16.10 -.16 8.81 Jun 19 6525 .03 .03 140 330 11.30 - - Jun 19 6250 .13 .27 5 280 13.50 - - Mar 20 3600 .04 .04 50 6600 26.40 - -
Dec 19 63.62 .34 .41 15 100 34.40 -.02 .62 Jun 19 28.01 .51 - 50 - 16.50 -.70 16.89 Jun 19 6550 .02 .02 238 1119 11.70 - - Jun 19 6275 .17 .17 294 760 13.00 - - Mar 20 6000 2.14 2.23 750 2072 14.60 - -
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 (¢) (%)
Genesis Res........................... GES .005 +.1 +25.00 Jayex Healthcare ..................... JHL .049 -.8 -14.04 Riversgold............................. RGL .02 -.5 -20.00
RISES - INDUSTRIALS NuEnergy Gas.........................
Argonaut Res..........................
NGY
ARE
.017
.006
+.3
+.1
+21.43
+20.00
Bod Australia..........................
CogState ..............................
BDA
CGS
.23
.21
-3.5
-3
-13.21
-12.50
Infinity Lithium ........................
Millennium Min........................
INF
MOY
.069
.063
-1.7
-1.5
-19.77
-19.23
Neurotech Intl ......................... NTI .023 +.9 +64.29 Fremont Pet ........................... FPL .012 +.2 +20.00 OtherLevels ........................... OLV .014 -.2 -12.50 Black Dragon Gold ................... BDG .055 -1.3 -19.12
Neurotech Intl opt mar21 ............ NTIO .006 +.2 +50.00 Moreton Res .......................... MRV .006 +.1 +20.00 Adherium .............................. ADR .022 -.3 -12.00 Jupiter Energy......................... JPR .017 -.4 -19.05
Trimantium Growthops............... TGO .645 +18.5 +40.22 MRG Metals........................... MRQ .006 +.1 +20.00 IXUP ................................... IXU .075 -1 -11.76 Predictive Disc ........................ PDI .018 -.4 -18.18
Norwood Systems.................... NOR .004 +.1 +33.33 Hammer Metals....................... HMXOD .007 +.1 +16.67 PayGroup ............................. PYG .77 -10 -11.49 Superior Lake Res .................... SUP .018 -.4 -18.18
K2fly ................................... K2F .15 +3 +25.00 Pacifico Minl .......................... PMY .007 +.1 +16.67 Clean TeQ Hldgs ...................... CLQ .31 -4 -11.43 Real Energy ........................... RLEOB .014 -.3 -17.65
Pearl Global ........................... PG1OB .025 +.5 +25.00 QEM ................................... QEM .105 +1.5 +16.67 ApplyDirect............................ AD1 .016 -.2 -11.11 Auteco Min ............................ AUT .005 -.1 -16.67
ReadCloud ............................ RCLO .099 +1.9 +23.75 Freedom Oil Gas ...................... FDM .036 +.5 +16.13 Change Financial ..................... CCA .048 -.6 -11.11 Estrella Res............................ ESR .01 -.2 -16.67
ReadCloud fpo........................ RCL .335 +6 +21.82 ALT Res................................ ARS .022 +.3 +15.79 Novatti Grp ............................ NOV .17 -2 -10.53 Frontier Res ........................... FNT .01 -.2 -16.67
Alcidion Grp ........................... ALC .12 +2 +20.00 Fenix Res .............................. FEX .115 +1.5 +15.00 Bionomics ............................. BNO .086 -1 -10.42 Impact Min ............................ IPT .005 -.1 -16.67
FarmaForce ........................... FFC .15 +2.5 +20.00 Blaze Intl............................... BLZ .025 +.3 +13.64 Funtastic .............................. FUN .027 -.3 -10.00 Orminex ............................... ONX .16 -3 -15.79
Adv Braking Tech ..................... ABV .019 +.3 +18.75 88 Energy.............................. 88E .017 +.2 +13.33 HHY Fund ............................. HHY .036 -.4 -10.00 Peak Res .............................. PEKOC .011 -.2 -15.38
Beam Commun ....................... BCC .34 +5 +17.24 Tando Res ............................. TNOO .017 +.2 +13.33 identitii ................................. ID8 .45 -5 -10.00 Pilot Energy ........................... PGY .011 -.2 -15.38
Advance Nanotek..................... ANO 6.62 +80 +13.75 AVZ Min................................ AVZO .06 +.7 +13.21 eSense-Lab ........................... ESE .019 -.2 -9.52 Alderan Res ........................... AL8 .048 -.8 -14.29
Cyclopharm ........................... CYC 1.47 +17 +13.08 Centrex Metals........................ CXM .13 +1.5 +13.04 MOQ ................................... MOQ .19 -2 -9.52 Discovery Africa ...................... DAF .006 -.1 -14.29
XTD .................................... XTD .026 +.3 +13.04 Maximus Res.......................... MXR .07 +.8 +12.90 P2P Transport......................... P2P .145 -1.5 -9.38 Spectrum Metals ..................... SPX .019 -.3 -13.64
Mediland Pharm ...................... MPH .395 +4.5 +12.86 Redbank Copper ..................... RCP .018 +.2 +12.50 Strategic Elements ................... SOR .029 -.3 -9.37 Walkabout Res........................ WKTOA .195 -3 -13.33
TZ ...................................... TZL .135 +1.5 +12.50 Apollo Cons ........................... AOP .195 +2 +11.43 Volpara Health Tech .................. VHT 1.68 -17 -9.19 Metal Bank ............................ MBK .007 -.1 -12.50
Babylon Pump & Power .............. BPP .019 +.2 +11.76 Andromeda Metals ................... ADN .01 +.1 +11.11 JCurve Solutions ..................... JCS .03 -.3 -9.09 Thor Min ............................... THR .014 -.2 -12.50
Vault Intelligence...................... VLT .19 +2 +11.76 Cohiba Min ............................ CHK .01 +.1 +11.11 LBT Innovations ...................... LBT .15 -1.5 -9.09 First Graphene ........................ FGR .25 -3.5 -12.28
OpenDNA ............................. OPN .049 +.5 +11.36 Laneway Res.......................... LNY .01 +.1 +11.11 Resapp Health ........................ RAP .16 -1.5 -8.57 Antipa Min ............................. AZY .015 -.2 -11.76
Fiji Kava................................ FIJ .079 +.8 +11.27 Lepidico ............................... LPDOA .01 +.1 +11.11 BIR Financial .......................... BIR .11 -1 -8.33 Blackham Res ........................ BLK .008 -.1 -11.11
Impelus ................................ IMS .01 +.1 +11.11 Venture Min............................ VMS .02 +.2 +11.11 GI Dynamics .......................... GID .011 -.1 -8.33 Doriemus .............................. DOR .05 -.6 -10.71
tv2u International ..................... TV2 .01 +.1 +11.11 Peninsula Energy ..................... PEN .26 +2.5 +10.64 Smart Parking......................... SPZ .11 -1 -8.33 Core Lithium .......................... CXO .043 -.5 -10.42
Spirit Telecom......................... ST1 .205 +2 +10.81 White Energy Co ...................... WEC .094 +.9 +10.59 Yowie Grp ............................. YOW .069 -.6 -8.00 Orecorp................................ ORR .22 -2.5 -10.20
eServGlobal ........................... ESV .11 +1 +10.00 Artemis Res ........................... ARV .042 +.4 +10.53 Cellmid ................................ CDY .175 -1.5 -7.89 Anova Metals ......................... AWV .009 -.1 -10.00
Medibio................................ MEB .011 +.1 +10.00 Azure Min.............................. AZS .11 +1 +10.00 Petratherm ............................ PTR .035 -.3 -7.89 Aust Mines ............................ AUZ .027 -.3 -10.00
FE Inv Grp ............................. FEI .09 +.8 +9.76 Cullen Res............................. CUL .011 +.1 +10.00 GetSwift ............................... GSW .18 -1.5 -7.69 Arrow Min ............................. AMD .01 -.1 -9.09
Cashwerkz ............................ CWZ .23 +2 +9.52 Lindian Res............................ LIN .011 +.1 +10.00 PharmAust ............................ PAA .037 -.3 -7.50 Brookside Energy..................... BRK .01 -.1 -9.09
Oneview Healthcare .................. ONE .23 +2 +9.52 Nagambie Res ........................ NAG .033 +.3 +10.00 Elixinol Global......................... EXL 3.95 -32 -7.49 Eden Innov ............................ EDEOB .01 -.1 -9.09
Firstwave Cloud Tech ................ FCT .295 +2.5 +9.26 Vital Metals ............................ VML .011 +.1 +10.00 Quantum Health ...................... QTM .025 -.2 -7.41 Investigator Res ...................... IVR .01 -.1 -9.09
Actinogen Medical.................... ACW .012 +.1 +9.09 VRX Silica ............................. VRX .066 +.6 +10.00 Imexhs ................................. IME .039 -.3 -7.14 Pioneer Res ........................... PIO .01 -.1 -9.09
Global Health ......................... GLH .13 +1 +8.33 Great Southern ....................... GSN .034 +.3 +9.68 Anatara LifeSc ........................ ANR .33 -2.5 -7.04 Viking Mines........................... VKA .01 -.1 -9.09
Metro Perform Glass ................. MPP .395 +3 +8.22 Toro Energy............................ TOE .023 +.2 +9.52 Orthocell............................... OCC .405 -3 -6.90 Yandal Res ............................ YRL .20 -2 -9.09
Splitit................................... SPT .79 +6 +8.22 Torian Res ............................. TNR .012 +.1 +9.09 The PAS Group........................ PGR .135 -1 -6.90 Aguia Res.............................. AGR .11 -1 -8.33
LogiCamms ........................... LCM .20 +1.5 +8.11 Weststar Industrial.................... WSI .024 +.2 +9.09 Nvoi .................................... NVO .014 -.1 -6.67 Barra Res .............................. BAR .022 -.2 -8.33
The Betmakers........................ TBH .04 +.3 +8.11 FAR .................................... FAR .061 +.5 +8.93 Sienna Cancer ........................ SDX .056 -.4 -6.67 Bougainville Copper.................. BOC .11 -1 -8.33
Biotron................................. BITOB .027 +.2 +8.00 Zenith Min ............................. ZNC .061 +.5 +8.93 Bentley Capital........................ BEL .075 -.5 -6.25 First Graphene ........................ FGROC .11 -1 -8.33
Empired................................ EPD .27 +2 +8.00 Carpentaria Res ...................... CAP .063 +.5 +8.62 CCP Tech.............................. CT1 .015 -.1 -6.25 Rox Resources........................ RXL .011 -.1 -8.33
Pearl Global ........................... PG1 .14 +1 +7.69 European Metals Hldg................ EMH .38 +3 +8.57 Security Matters ...................... SMX .375 -2.5 -6.25 Sayona Min............................ SYA .011 -.1 -8.33
Vmoto.................................. VMT .115 +.8 +7.48 Magnetic Res ......................... MAU .38 +3 +8.57 HT&E................................... HT1 1.77 -11.5 -6.10 Warrego Energy....................... WGO .11 -1 -8.33
Dreamscape Netwk .................. DN8 .145 +1 +7.41 Aldoro Res............................. ARN .13 +1 +8.33 iCandy Interactive .................... ICI .047 -.3 -6.00 Admiralty Res ......................... ADY .012 -.1 -7.69
Mariner Corp .......................... MCX .045 +.3 +7.14 St George Min......................... SGQ .13 +1 +8.33 9 Spokes Int ........................... 9SP .016 -.1 -5.88 Kalamazoo Res ....................... KZR .12 -1 -7.69
MaxiTRANS Ind....................... MXI .30 +2 +7.14 Flinders Mines ........................ FMS .04 +.3 +8.11 Imugene ............................... IMU .016 -.1 -5.88 Metals X ............................... MLX .24 -2 -7.69
Prescient Therapeut.................. PTX .045 +.3 +7.14 Great Boulder Res .................... GBR .067 +.5 +8.06 INT Payment Tech .................... IP1 .016 -.1 -5.88 Triton Min .............................. TONOD .012 -.1 -7.69
Teaminvest Private ................... TIP .75 +5 +7.14 Legend Min............................ LEG .027 +.2 +8.00 Rhinomed ............................. RNO .24 -1.5 -5.88 Prairie Min ............................. PDZ .305 -2.5 -7.58
Afterpay Touch........................ APT 23.90 +158 +7.08 Paladin Energy ........................ PDN .135 +1 +8.00 Skin Elements......................... SKN .032 -.2 -5.88 American Pacific...................... ABR .195 -1.5 -7.14
Bubs Aust ............................. BUB 1.085 +7 +6.90 Apollo Min ............................. AON .10 +.7 +7.53 Tasfoods............................... TFL .16 -1 -5.88 Geopacific Res........................ GPR .013 -.1 -7.14
Yellow Brick Road .................... YBR .078 +.5 +6.85 Hot Chili ............................... HCH .03 +.2 +7.14 Aeris Environmental .................. AEI .245 -1.5 -5.77 Redstone Res ......................... RDS .013 -.1 -7.14
Invion .................................. IVX .016 +.1 +6.67 Winchester Energy ................... WEL .03 +.2 +7.14 Candy Club............................ CLB .099 -.6 -5.71 Kingsrose Min......................... KRM .04 -.3 -6.98
Kollakorn Corp........................ KKL .016 +.1 +6.67 Marmota............................... MEU .016 +.1 +6.67 Swift Media............................ SW1 .17 -1 -5.56 Exore Res ............................. ERX .07 -.5 -6.67
OBJ .................................... OBJ .016 +.1 +6.67 Copper Mountain ..................... C6C .89 +5.5 +6.59 Elsight ................................. ELS .43 -2.5 -5.49 Freehill Min ............................ FHS .014 -.1 -6.67
Buddy Tech............................ BUD .049 +.3 +6.52 Tando Res ............................. TNO .065 +.4 +6.56 Zenith Energy ......................... ZEN .535 -3 -5.31 Kingwest Res ......................... KWR .14 -1 -6.67
Next Science .......................... NXS 3.32 +20 +6.41 Peak Res .............................. PEK .049 +.3 +6.52 AJ Lucas Grp.......................... AJL .09 -.5 -5.26 New World Cobalt .................... NWC .014 -.1 -6.67
Aust Masters YF4..................... AYK 21.00 +120 +6.06 Nusantara Res ........................ NUS .17 +1 +6.25 Cirrus Networks....................... CNW .036 -.2 -5.26 Oklo Res............................... OKU .14 -1 -6.67
Praemium ............................. PPS .35 +2 +6.06 Aust Vanadium ........................ AVL .018 +.1 +5.88 Big River Ind........................... BRI .91 -5 -5.21 Orion Min .............................. ORN .028 -.2 -6.67
ZIP Co ................................. Z1P 3.16 +18 +6.04 Pura Vida Energy...................... PVD .018 +.1 +5.88 KNeoMedia ........................... KNM .055 -.3 -5.17 Sundance Energy..................... SEA .29 -2 -6.45
Credible Labs ......................... CRD 1.695 +9.5 +5.94 Helix Res .............................. HLX .019 +.1 +5.56 Liquefied Natural ..................... LNG .275 -1.5 -5.17 Saturn Metals ......................... STN .22 -1.5 -6.38
CardieX ................................ CDX .036 +.2 +5.88 Nova Min .............................. NVA .019 +.1 +5.56 Bard1 Life Sciences .................. BD1 .019 -.1 -5.00 AusQuest.............................. AQD .015 -.1 -6.25
Farm Pride Foods..................... FRM .275 +1.5 +5.77 Polarx .................................. PXX .095 +.5 +5.56 Bio-Gene Tech ........................ BGT .095 -.5 -5.00 Eden Innov ............................ EDE .03 -.2 -6.25
IncentiaPay............................ INP .055 +.3 +5.77 Celsius Res............................ CLA .039 +.2 +5.41 Consolidated Ops Gp ................ COG .095 -.5 -5.00 FIN Res ................................ FIN .015 -.1 -6.25
Bigtincan Hldgs....................... BTH .475 +2.5 +5.56 Global Energy Vent ................... GEV .195 +1 +5.41 eCargo Hldg........................... ECG .076 -.4 -5.00 Gold Mountain ........................ GMN .045 -.3 -6.25
Bingo Ind .............................. BIN 1.91 +10 +5.52 Indago Energy ........................ INK .039 +.2 +5.41 intelliHR................................ IHR .095 -.5 -5.00 Image Res ............................. IMA .225 -1.5 -6.25
Althea Grp ............................. AGH .67 +3.5 +5.51 Liontown Res ......................... LTR .099 +.5 +5.32 Kairos Min ............................. KAI .015 -.1 -6.25
People Infrastruct..................... PPE 2.90 +15 +5.45 Arafura Res............................ ARU .08 +.4 +5.26 Metallica Min .......................... MLM .015 -.1 -6.25
MMA Offshore ........................
Yojee ...................................
MRM
YOJ
.195
.099
+1
+.5
+5.41
+5.32
Beacon Min ...........................
RBR Grp ...............................
BCN
RBR
.02
.02
+.1
+.1
+5.26
+5.26
FALLS - MINING Pure Min ...............................
Sheffield Res ..........................
PM1
SFX
.015
.39
-.1
-2.5
-6.25
-6.02
Kyckr................................... KYK .04 +.2 +5.26 Renascor Res ......................... RNU .02 +.1 +5.26 Dacian Gold ........................... DCN .515 -107 -67.51 Bassari Res ........................... BSR .016 -.1 -5.88
Pointerra............................... 3DP .04 +.2 +5.26 Talisman Min .......................... TLM .084 +.4 +5.00 Argent Min............................. ARDOA .001 -.2 -66.67 Stavely Min ............................ SVY .24 -1.5 -5.88
Reverse Corp ......................... REF .04 +.2 +5.26 Blackham Res ........................ BLKOB .001 -.1 -50.00 Titan Min............................... TTM .016 -.1 -5.88
BetaShares Gear US Eq.............. GGUS 16.25 +80 +5.18 Eon NRG .............................. E2EOA .001 -.1 -50.00 Volt Res ................................ VRC .016 -.1 -5.88
Kazia Therapeutics ...................
Calix ...................................
KZA
CXL
.41
.72
+2
+3.5
+5.13
+5.11
FALLS - INDUSTRIALS Latin Res ..............................
Coppermoly...........................
LRS
COY
.001
.005
-.1
-.3
-50.00
-37.50
Cobalt Blue............................
Fertoz ..................................
COB
FTZ
.165
.165
-1
-1
-5.71
-5.71
Cryosite................................ CTE .042 +.2 +5.00 Immuron ............................... IMCOB .003 -.4 -57.14 Dateline Res........................... DTR .002 -.1 -33.33 Evolution Min.......................... EVN 3.88 -23 -5.60
Revasum .............................. RVS 1.47 +7 +5.00 Xped ................................... XPE .001 -.1 -50.00 Sth Pacific Res........................ SPB .002 -.1 -33.33 Alice Queen ........................... AQX .017 -.1 -5.56
BidEnergy ............................. BIDO .11 -6 -35.29 Westgold Res ......................... WGXO .008 -.4 -33.33 Kogi Iron ............................... KFE .068 -.4 -5.56
Quantify Tech ......................... QFY .005 -.2 -28.57 Beacon Min ........................... BCNOB .005 -.2 -28.57 Pursuit Min ............................ PUR .017 -.1 -5.56
RISES - MINING Spirit Telecom.........................
Synertec ...............................
ST1O
SOP
.01
.035
-.4
-1.4
-28.57
-28.57
Broken Hill Prospect..................
Kalnorth Gold .........................
BPLO
KGM
.003
.003
-.1
-.1
-25.00
-25.00
Silver Mines ...........................
Rumble Res ...........................
SVLOB
RTR
.017
.052
-.1
-.3
-5.56
-5.45
Centaurus Metals..................... CTMOB .002 +.1 +100.0 Authorised Invest ..................... AIY .044 -1.6 -26.67 Aurora Min............................. ARM .017 -.5 -22.73 Triangle Energy ....................... TEG .087 -.5 -5.43
Athena Res ............................ AHN .022 +.9 +69.23 Parkway Minls ........................ PWN .003 -.1 -25.00 Terramin Aust ......................... TZN .065 -1.9 -22.62 African Gold ........................... A1G .175 -1 -5.41
Corazon ............................... CZN .003 +.1 +50.00 Boart Longyear ....................... BLY .004 -.1 -20.00 Argent Min............................. ARD .012 -.3 -20.00 Gibb River Diamonds................. GIB .035 -.2 -5.41
Eclipse Metals ........................ EPM .003 +.1 +50.00 Reffind ................................. RFN .004 -.1 -20.00 Cardinal Res .......................... CDVOA .18 -4.5 -20.00 Resource Generation................. RES .175 -1 -5.41
Empire Res ............................ ERL .007 +.2 +40.00 Vocus Grp ............................. VOC 3.77 -81 -17.69 Crater Gold Min ....................... CGN .012 -.3 -20.00 Fe Ltd .................................. FEL .018 -.1 -5.26
Inca Min ............................... ICG .004 +.1 +33.33 AHALife Hldgs ........................ AHL .005 -.1 -16.67 Great Western Expl ................... GTE .004 -.1 -20.00 Comet Ridge .......................... COI .275 -1.5 -5.17
Broken Hill Prospect.................. BPL .024 +.5 +26.32 Aspermont ............................ ASP .012 -.2 -14.29 Odin Metals ........................... ODM .12 -3 -20.00 Musgrave Min......................... MGV .055 -.3 -5.17
BMG Res .............................. BMG .015 +.3 +25.00 Genetic Tech .......................... GTG .006 -.1 -14.29 Riedel Res ............................. RIE .008 -.2 -20.00 Matrix C & E ........................... MCE .28 -1.5 -5.08
ROLLING YEAR RECORDS

Company ASX New Last Last 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 Name Code Low Wk1 Mth2
Activex Ardea Real Bd ............ XARO 25.94 25.87 25.87 Viva Energy Reit .................. VVR 2.66 2.65 2.65 Dacian Gold ...................... DCN .515 1.53 1.53 OtherLevels ...................... OLV .014 .016 .015
Auckland Intl Airport ............. AIA 8.40 8.29 8.29 Vngd Div Conserv................. VDCO 53.43 53.40 53.40 Diatreme Res .................... DRX .009 .01 .01 P2P Transport .................... P2P .145 .165 .165
Aust Unity Off..................... AOF 2.92 2.86 2.86 Vngd Ethic Glb Agg ............... VEFI 52.77 52.56 52.56 Dimerix ........................... DXB .072 .075 .075 Pengana Capital.................. PCG 1.60 1.74 1.70
Aust Governance Eth ............. AGM 1.90 1.89 1.89 Vngd Glb Agg Bd H ................ VBND 52.30 52.04 52.04 Discovery Africa .................. DAF .006 .007 .007 Petsec Energy .................... PSA .061 .064 .062
Beam Commun................... BCC .34 .265 .29 Vngd Glb Min Vol ................. VMIN 55.40 55.04 55.23 Domino’s Pizza ................... DMP 37.60 37.72 37.72
Centuria Capital .................. CNI 1.725 1.58 1.60 Doriemus......................... DOR .05 .057 .057 Platinum Asset ................... PTM 4.38 4.55 4.51
Westpac Banking................. WBCPH 100.082 99.995 100.05
Centuria Metropol................ CMA 2.77 2.64 2.64 Duxton Broadacre ................ DBF 1.25 1.37 1.30 Quantify Tech..................... QFY .005 .006 .006
C’wlth Bank of Aust .............. CBAPD 100.122 99.70 99.70 Company ASX New Last Last Eden Innov ....................... EDE .03 .031 .031 Rent.com.au ..................... RNT .027 .028 .028
Contact Energy ................... CEN 7.15 7.14 7.14 Name Code Low Wk1 Mth2 Funtastic ......................... FUN .027 .032 .032 Riversgold........................ RGL .02 .021 .021
Data#3 ........................... DTL 1.94 1.87 1.87 GI Dynamics...................... GID .011 .018 .018 Scout Sec ........................ SCT .085 .105 .092
Fenix Res ......................... FEX .13 .115 .115 AHALife Hldgs .................... AHL .005 .007 .007 Gibb River Diamonds ............. GIB .035 .04 .04
Argent Min........................ ARDOA .001 .003 .003 Sth Pacific Res ................... SPB .002 .003 .003
First Graphene ................... FGR .30 .26 .26 Gold Mountain ................... GMN .045 .05 .05 Sundance Energy................. SEA .285 .31 .31
opt aug21 ....................... FGROC .13 .10 .10 ARQ Grp .......................... ARQ 1.52 1.63 1.63 GUD Hldgs........................ GUD 10.01 10.365 10.365
Garda Capital Grp ................ GCM 1.73 1.71 1.71 Auctus Alt Inv ..................... AVC .245 .33 .33 Immuron ......................... IMCOB .003 .007 .007 Superior Lake Res................ SUP .018 .021 .021
Ingenia Grp ....................... INA 3.40 3.19 3.19 Bentley Capital ................... BEL .075 .079 .079 ImpediMed ....................... IPD .125 .145 .145 Synertec ......................... SOP .035 .049 .045
iShares Glb Bd Au ................ IHCB 107.54 106.96 106.96 Big River Ind ...................... BRI .91 .97 .96 Liquefied Natural................. LNG .272 .285 .285 Terramin Aust .................... TZN .065 .079 .076
Kirkland Lake Gold ............... KLA 53.75 48.24 51.25 Bionomics........................ BNO .086 .10 .10 Mayne Pharma ................... MYX .51 .55 .55 The Citadel Grp................... CGL 4.09 4.25 4.11
National Aust Bank............... NABHA 91.00 90.40 90.75 Black Dragon Gold ............... BDG .055 .068 .068 Microequities .................... MAM .34 .365 .36 The PAS Group ................... PGR .135 .145 .145
Pengana Private .................. PE1 1.26 1.25 1.25 Bougainville Copper .............. BOC .11 .115 .115 Millennium Min................... MOY .062 .096 .096 Xanadu Mines .................... XAM .069 .073 .073
Reverse Corp..................... REF .04 .039 .039 Carindale Prop ................... CDP 6.62 6.65 6.65 MyFiziq ........................... MYQ .18 .23 .23 Zenith Energy .................... ZEN .485 .56 .56
Rey Resources ................... REY .35 .335 .335 Civmec ........................... CVL .365 .38 .38 NAOS Small Cap Opp ............. NSC .575 .59 .59
Telstra Corp ...................... TLS 3.675 3.65 3.65 Comet Ridge ..................... COI .275 .29 .28 Nufarm ........................... NUF 3.605 3.91 3.91 1
high/low in previous calendar week 2 high/low in previous
Transurban Grp................... TCL 14.59 13.955 14.08 CommsChoice ................... CCG .051 .055 .055 Nufarm Finance (Nz) ............. NFNG 78.00 81.85 81.50 calendar month
Market Performance
TOP 200 − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE
Afterpay Touch 23.90 +158 +7.08 Vocus Grp 3.77 -81 -17.69 ACTION WITH THE
,
Bingo Ind
Bravura Solution
1.91 +10
4.87 +22
+5.52
+4.73
Evolution Min
Regis Res
3.88
4.48
-23
-20
-5.60
-4.27
FINANCIAL REVIEW’S
Lynas 2.73 +11 +4.20 Saracen Min 3.26 -13 -3.83 MORNING BRIEFING
Wisetech Global 24.85 +100 +4.19 St Barbara 2.51 -8 -3.09
.
The A2 Milk Company 13.48 +45 +3.45 Northern Star 9.72 -27 -2.70
Nanosonics 4.32 +14 +3.35 GPT Grp 5.80 -16 -2.68
BEFORE
Janus Henderson 29.77 +92 +3.19 CSR 3.87 -9 -2.27 THE
Clinuvel Pharmac 29.92 +91 +3.14 Stockland 4.39 -10 -2.23 BELL
Premier Invest 16.41 +46 +2.88 Adelaide Brighton 3.92 -8 -2.00
The Financial Review’s online-only
briefing brings you up to date with
TOP 100 RESOURCES − THE DAY’S BEST AND WORST markets around the globe. Our expert
Company Price Move % Company Price Move %
team delivers Australia’s most
FAR .061 +.5 +8.93 Metals X .24 -2 -7.69
comprehensive pre-market briefing
,
Paladin Energy .135 +1 +8.00 Sundance Energy .29 -2 -6.45
Liontown Res .099 +.5 +5.32 Image Res .225 -1.5 -6.25
from dawn until the ASX opening bell.
Cooper Energy .53 +2.5 +4.95 Evolution Min 3.88 -23 -5.60 DON’T MISS IT. Every trading morning,
Altura Min .11 +.5 +4.76 Comet Ridge .275 -1.5 -5.17 only at www.afr.com
.
Lynas 2.73 +11 +4.20 AVZ Min .081 -.4 -4.71
Bathurst Res .125 +.5 +4.17 Regis Res 4.48 -20 -4.27
Carnarvon Pet .54 +2 +3.85 Panoramic Res .34 -1.5 -4.23 /financial review
Orocobre 3.15 +11 +3.62 Bellevue Gold .61 -2.5 -3.94 @financialreview
Aurelia Metals .60 +2 +3.45 Saracen Min 3.26 -13 -3.83
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 4, 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)
GDX VanEck Vect Gold CDI 1:1 52,629 3,240,231 1.62 CGL The Citadel Grp FPO 37,603 49,259,246 .07 DDR Dicker Data FPO 20,271 160,818,596 .01
CGC Costa Grp Hldgs FPO 3,083,955 320,554,262 .96 GPT Gpt Group STAPLED 1,427,753 1,804,890,426 .07 CDD Cardno FPO 47,124 452,785,117 .01
A2M The A2 Milk Co FPO NZ 6,352,297 734,897,297 .86 ALK Alkane Resources FPO 374,545 506,096,222 .07 EML Eml Payments FPO 34,316 250,253,601 .01
ECX Eclipx Group FPO 2,032,709 319,636,693 .63 DOW Downer EDI FPO 396,958 594,702,512 .06 CL1 Class FPO 13,437 117,662,056 .01
BAL Bellamys Aust FPO 692,735 113,368,297 .61 DHG Domain Hldgs Aust FPO 356,638 583,077,789 .06 FAR Far FPO 1,122,500 6,280,387,002 .01
FEMX Fidelity GEM TMF UNITS 26,543 4,433,102 .59 BEN Bendigo & Adelaide Bk FPO 295,513 490,442,741 .06 SRS Spicers FPO 288,026 2,056,942,649 .01
QMIX SPDR MSCI Qmix ETF UNITS 3,710 657,535 .56 ADH Adairs FPO 101,648 165,874,785 .06 GMG Goodman Group STAPLED 246,775 1,813,881,995 .01
SYR Syrah Resources FPO 1,743,655 344,479,690 .50 ALX Atlas Arteria STAPLED 462,874 683,264,739 .06 DEV Devex Resources FPO 21,848 133,050,573 .01
RWC Reliance Worldwide Corp FPO 3,599,088 790,094,765 .45 BHP Bhp Group FPO 2,020,582 2,945,851,394 .06 GOZ Growthpoint Prop Aust STAPLED 98,424 727,793,776 .01
BGA Bega Cheese FPO 948,525 213,733,920 .44 SGR The Star Entertain FPO 595,434 917,322,730 .06 VLW Villa World Limited. FPO 12,455 125,159,925 .01
CSR Csr FPO 2,132,235 499,055,651 .42 APX Appen FPO 77,054 120,926,819 .06 DUB Dubber Corporation FPO 34,713 186,570,452 .01
LYC Lynas Corporation FPO 2,487,315 667,801,483 .37 WES Wesfarmers FPO 700,602 1,133,840,242 .06 CIA Champion Iron FPO 70,128 432,991,622 .01
NXT NEXTDC FPO 1,244,480 343,655,108 .36 IRE IRESS FPO 120,033 174,751,628 .06 MLX Metals X FPO 79,610 689,060,508 .01
NUF Nufarm FPO 1,267,095 379,639,334 .33 JHX James Hardie Ind CDI 1:1 292,405 442,269,905 .06 INR ioneer FPO 206,994 1,474,983,509 .01
HUB HUB24 FPO 197,171 62,329,415 .31 ARB Arb Corporation Ltd FPO 52,864 79,725,131 .06 PNR Pantoro FPO 197,998 1,075,943,929 .01
SDA SpeedCast Intl FPO 730,558 239,741,258 .30 QBE Qbe Insurance Grp FPO 854,235 1,321,395,211 .06 BRG Breville Group FPO 24,127 130,095,322 .01
LNK Link Adminis Hldgs FPO 1,587,892 533,950,620 .29 IVV iShares S&P 500 ETF UNITS 4,498 7,354,198 .06 MNY Money3 Corporation FPO 21,359 182,124,820 .01
BIN Bingo Industries FPO 1,942,255 661,130,032 .29 PDL Pendal Group FPO 206,622 318,006,576 .06 IMD Imdex FPO 66,784 378,825,085 .01
DMP Domino’s Pizza FPO 241,844 85,634,040 .28 NAB National Aust Bank FPO 1,898,809 2,811,387,703 .06 MML Medusa Mining FPO 28,180 207,794,301 .01
ORE Orocobre FPO 734,324 261,678,074 .28 ALU Altium FPO 83,886 130,511,522 .06 IMF Imf Bentham FPO 37,911 204,608,858 .01
WHC Whitehaven Coal FPO 2,928,777 1,026,045,885 .28 HSN Hansen Technologies FPO 131,099 197,324,653 .06 MLD MACA FPO 32,988 268,007,708 .01
RSG Resolute Mining FPO 2,059,110 758,094,588 .27 SGM Sims Metal Mgt FPO 100,373 202,730,877 .05 ARV Artemis Resources FPO 116,850 661,991,065 .01
GXY Galaxy Resources FPO 1,080,943 409,342,338 .26 FXL FlexiGroup FPO 199,385 394,391,125 .05 PDN Paladin Energy Ltd FPO 195,863 1,752,084,272 .01
EVN Evolution Mining FPO 4,332,913 1,697,069,720 .25 SOL Soul Pattinson WH FPO 127,675 239,395,320 .05 PAB Patrys FPO 139,492 1,072,590,325 .01
NWH Nrw Holdings FPO 908,524 375,891,525 .24 MFG Magellan Fin Grp FPO 97,981 177,087,458 .05 KRM Kingsrose Mining FPO 76,600 730,007,352 .01
BLD Boral Limited. FPO 2,892,601 1,172,331,924 .24 ALL Aristocrat Leisure FPO 338,255 638,544,150 .05 PME Pro Medicus FPO 14,560 103,616,518 .01
NWS News Corp B VOTING 109,399 47,406,648 .23 NHF Nib Holdings FPO 247,973 455,551,378 .05 PNC Pioneer Credit FPO 10,206 63,314,711 .01
SBM St Barbara FPO 1,539,206 650,203,778 .23 WGX Westgold Res Ltd FPO 230,232 389,109,569 .05 BKW Brickworks FPO 18,045 149,771,794 .01
ELD Elders FPO 276,172 116,737,446 .23 FNP Freedom Foods Grp FPO 154,114 270,567,423 .05 OEL Otto Energy FPO 306,170 2,460,464,725 .01
OML oOh! Media FPO 567,379 239,320,183 .23 COL Coles Group Limited. FPO 691,521 1,333,929,696 .05 HUO Huon Aquaculture FPO 10,101 87,337,207 .01
PLS Pilbara Minerals FPO 4,164,475 1,851,420,399 .22 Z1P Zip Co Limited. FPO 181,390 352,137,991 .05 MSB Mesoblast FPO 53,566 498,626,208 .01
NEC Nine Entertain Co. Hldgs FPO 3,882,544 1,705,393,253 .22 CUV Clinuvel Pharmac FPO 24,737 48,960,633 .05 MYR Myer Holdings FPO 143,955 821,278,815 .01
NEA Nearmap Ltd FPO 957,435 447,862,116 .21 LLC Lendlease Group STAPLED 300,240 564,131,072 .05 IAP Investec Aust Prop Fd UNITS 100,040 555,725,531 .01
IFL IOOF Hldgs FPO 712,906 351,076,027 .20 BXB Brambles FPO 940,515 1,594,723,306 .05 IEM iShares MSCI Em Mkt ETF UNITS 1,923 10,591,559 .01
ILU Iluka Resources FPO 843,394 422,499,116 .20 TAH Tabcorp Holdings FPO 1,166,386 2,019,296,793 .05 RBL Redbubble FPO 29,831 256,156,543 .01
MYX Mayne Pharma Grp FPO 3,261,670 1,582,936,521 .20 HLS Healius FPO 362,267 622,322,365 .05 OSL Oncosil Medical Ltd FPO 100,321 630,708,788 .01
MGX Mount Gibson Iron FPO 2,331,589 1,128,369,730 .20 ASL Ausdrill FPO 344,786 685,676,693 .05 BWP Bwp Trust ORD UNITS 112,029 642,383,803 .01
MGR Mirvac Group STAPLED 7,687,756 3,911,147,101 .19 PRU Perseus Mining FPO 667,730 1,167,447,147 .05 AQG Alacer Gold CDI 1:1 9,524 96,806,802 .01
AMI Aurelia Metals FPO 1,687,067 867,879,333 .19 IGO Independence Grp Nl FPO 308,495 590,477,819 .05 MVP Medical Develop Intl FPO 9,263 65,516,746 .01
NCM Newcrest Mining FPO 1,506,793 768,475,391 .19 IAG Insurance Aust Grp FPO 1,251,187 2,311,046,583 .05 BID BidEnergy FPO 2,815 110,716,031 .00
EHL Emeco Holdings FPO 617,233 323,212,432 .19 BUB Bubs Australia FPO 263,566 509,590,067 .05 AD8 Audinate FPO 3,283 57,451,637 .00
EHE Estia Health FPO 504,512 260,602,749 .19 CWN Crown Resorts FPO 381,068 677,158,271 .05 CLV Clover Corporation FPO 7,514 165,181,696 .00
DLX DuluxGroup FPO 740,282 389,250,252 .19 ABP Abacus Property Grp STAPLED 320,183 580,554,756 .05 ATS Australis Oil & Gas FPO 29,645 985,163,678 .00
WTC Wisetech Global FPO 578,881 317,307,354 .18 SUN Suncorp Group FPO 680,971 1,298,503,953 .05 BAT Battery Minerals FPO 101,293 1,318,091,549 .00
WSA Western Areas FPO 511,630 273,546,162 .18 S32 South32 FPO 2,629,139 5,030,632,084 .05 CLH Collection House FPO 2,125 139,279,060 .00
MIN Mineral Resources FPO 348,239 188,098,571 .18 RHC Ramsay Health Care FPO 114,685 202,081,252 .05 AFI Aust Foundation FPO 5,376 1,200,148,409 .00
SWM Seven West Media FPO 2,647,721 1,508,034,368 .17 RMD ResMed Inc CDI 10:1 223,411 419,679,020 .05 AFG Aust Finance Grp Ltd FPO 7,104 214,812,671 .00
NAN Nanosonics FPO 515,532 299,962,256 .17 CIM Cimic Group FPO 169,454 324,254,097 .05 AX1 Accent Group FPO 15,009 541,241,224 .00
SGP Stockland STAPLED 4,240,951 2,384,351,503 .17 BVS Bravura Solutions Ltd FPO 102,800 243,170,798 .04 BBN Baby Bunting Grp FPO 4,825 126,441,237 .00
PPT Perpetual FPO 76,056 46,574,426 .16 CTX Caltex Australia FPO 122,378 249,706,947 .04 AVJ AVJennings FPO 2,275 406,230,728 .00
BKL Blackmores FPO 27,877 17,361,511 .16 CLQ Clean TeQ Hldgs FPO 362,839 746,460,205 .04 AVH Avita Medical Ltd FPO 128,753 1,868,049,575 .00
OSH Oil Search FPO 10T 2,531,078 1,524,746,985 .16 CBA C’wlth Bank of Aust FPO 750,700 1,770,239,507 .04 CNI Centuria Capital Grp STAPLED 7,360 383,557,332 .00
TWE Treasury Wine FPO 1,173,159 719,100,485 .16 FBU Fletcher Building FPO NZX 368,836 853,347,141 .04 BCI Bci Minerals FPO 520 397,608,910 .00
CGF Challenger FPO 947,022 611,596,633 .15 CSL Csl FPO 207,455 453,110,364 .04 A40 Alliance Mineral Assets FPO 81,087 1,425,922,411 .00
SCP Shop Ctr A’asia Prop STAPLED 1,402,780 925,582,982 .15 KAR Karoon Energy Ltd FPO 117,628 246,216,477 .04 BCNOB Beacon Minerals OPT AUG22 100,000 1,067,853,529 .00
GNC GrainCorp FPO 363,938 228,855,628 .15 JHG Janus Henderson Grp Plc CDI 1:1 25,189 55,498,997 .04 ABA Auswide Bank Ltd FPO 3,825 42,182,485 .00
AWC Alumina FPO 4,383,618 2,879,843,498 .15 BLK Blackham Resources FPO 1,258,246 3,104,217,641 .04 4DS 4Ds Memory FPO 16,198 1,055,017,917 .00
ABC Adelaide Brighton FPO 997,457 651,723,127 .15 ASX Asx FPO 93,938 193,595,162 .04 IRI Integrated Research FPO 9,052 171,860,753 .00
SEA Sundance Energy Aust FPO 984,733 687,462,327 .14 SHL Sonic Healthcare FPO 204,981 473,888,404 .04 AUB Aub Group FPO 1,383 73,502,778 .00
FLT Flight Centre Travel FPO 147,723 101,105,594 .14 VOC Vocus Group FPO 291,135 622,263,818 .04 BGL Bellevue Gold FPO 2,624 487,681,680 .00
NST Northern Star Res Ltd FPO 955,790 639,592,634 .14 NSR Natl Storage REIT STAPLED 300,637 673,928,751 .04 AUZ Aust Mines FPO 2,560 3,083,406,567 .00
AMP Amp FPO 4,331,743 2,946,493,058 .14 RMS Ramelius Resources FPO 302,514 656,372,969 .04 CNW Cirrus Networks FPO 17,169 883,384,099 .00
APT Afterpay Touch Grp FPO 326,280 238,842,588 .13 SCG Scentre Group STAPLED 2,183,175 5,316,997,206 .04 BFG Bell Financial Group FPO 843 320,743,948 .00
SAR Saracen Mineral Hldgs FPO 1,104,177 820,271,771 .13 ORI Orica FPO 165,463 379,941,076 .04 AVG Aust Vintage FPO 104 280,708,071 .00
MMS McMillan Shakespr FPO 110,592 83,204,720 .13 NHC New Hope Corp FPO 391,621 831,266,604 .04 CCV Cash Converters Intl FPO 3,995 616,437,946 .00
3PL 3P Learning FPO 186,084 139,334,170 .13 QAN Qantas Airways FPO 699,683 1,579,146,105 .04 CCX City Chic Collective FPO 2,626 192,236,121 .00
PNI Pinnacle Invest Mgt FPO 240,207 182,868,287 .13 ALG Ardent Leisure FPO 197,737 479,706,016 .04 APL Antipodes Glb Invest Co FPO 10,970 551,552,448 .00
PGH Pact Grp Hldgs Ltd FPO 479,039 343,993,595 .13 VEU Vngd All-World ex-US CDI 1:1 8,731 19,496,472 .04 AQR Apn Convenience Retail Reit STAPLED 21 78,920,051 .00
CPU Computershare Ltd FPO 751,447 542,955,868 .13 COH Cochlear FPO 24,634 57,715,821 .04 CDA Codan FPO 883 179,151,647 .00
TCL Transurban Group STAPLED 3,583,809 2,675,298,345 .13 REA Rea Group Ltd FPO 54,996 131,714,699 .04 BRN Brainchip Hldgs Ltd FPO 42,772 1,049,883,519 .00
DXS DEXUS STAPLED 1,418,326 1,091,577,043 .13 XRO Xero FPO 57,346 140,925,158 .04 BSE Base Resources FPO 92,936 1,166,623,040 .00
WOR WorleyParsons FPO 662,281 519,002,601 .12 SXL Sthn Cross Media Grp FPO 372,380 769,013,605 .04 BRU Buru Energy FPO 29,100 432,074,241 .00
WPL Woodside Petroleum Ltd FPO 1,193,050 936,151,549 .12 WOW Woolworths Group FPO 513,006 1,258,686,676 .04 BUD Buddy Tech Ltd FPO 81,120 1,803,356,727 .00
GOR Gold Road Res FPO 1,083,318 877,977,231 .12 QUB Qube Holdings FPO 774,092 1,606,252,093 .04 ANG Austin Engineer FPO 12,750 578,833,756 .00
SXY Senex Energy FPO 1,830,933 1,452,999,535 .12 LTR Liontown Resources FPO 586,768 1,528,385,201 .03 AML Aeon Metals Ltd FPO 1,532 673,069,727 .00
BSL BlueScope Steel FPO 651,111 522,325,691 .12 GMA Genworth Mortg Ins FPO 149,863 419,736,334 .03 BYE Byron Energy FPO 48,839 695,373,417 .00
RRL Regis Resources FPO 632,795 507,867,257 .12 IJH iShares S&P MidCap ETF UNITS 177 576,274 .03 ANO Advance Nanotek FPO 1,703 58,136,252 .00
BAP Bapcor FPO 348,998 283,480,597 .12 TTM Titan Minerals FPO 1,000,000 2,563,706,065 .03 AOP Apollo Cons FPO 11,500 221,476,538 .00
AZJ Aurizon Holdings FPO 2,572,922 1,990,128,332 .12 BLX Beacon Lighting Grp FPO 75,303 219,214,930 .03 APE Ap Eagers FPO 6,319 191,309,301 .00
SVW Seven Grp Hldgs FPO 399,466 339,357,656 .11 ING Inghams Group FPO 122,552 371,679,601 .03 CAT Catapult Grp Intl FPO 17,665 190,895,116 .00
CTD Corporate Travel FPO 120,344 108,491,948 .11 BPT Beach Energy FPO 724,870 2,278,249,104 .03 CAY Canyon Resources FPO 31,500 418,276,469 .00
HVN Harvey Norman FPO 1,375,665 1,179,736,590 .11 FEX Fenix Resources Ltd FPO 66,000 222,640,633 .03 AGY Argosy Minerals FPO 46,135 1,014,502,141 .00
JBH JB Hi-Fi FPO 129,514 114,883,372 .11 KGN Kogan.Com Ltd FPO 34,323 93,729,852 .03 ARG Argo Investments FPO 5,290 714,842,460 .00
API Aust Pharmaceutical FPO 563,467 492,533,464 .11 AST AusNet Services FPO 1,251,085 3,652,664,376 .03 ARF Arena REIT STAPLED 6,742 291,325,428 .00
WEB Webjet FPO 158,560 135,601,009 .11 TPM Tpg Telecom FPO 293,302 927,811,493 .03 CGR Cml Group FPO 12,272 201,378,988 .00
OGC OceanaGold Corp CDI 1:1 78,236 70,309,927 .11 GDI Gdi Property Group STAPLED 211,278 539,579,646 .03 BLG BluGlass FPO 10,571 418,427,072 .00
OZL Oz Minerals FPO 357,939 323,874,831 .11 AGL Agl Energy Limited. FPO 229,123 655,825,043 .03 BKY Berkeley Energia FPO 1,974 258,415,420 .00
CCL Coca-Cola Amatil FPO 794,295 723,999,699 .11 NCZ New Century Res FPO 198,543 505,732,048 .03 ARU Arafura Resources FPO 56,862 781,403,114 .00
RIO Rio Tinto FPO 407,198 371,216,214 .11 AMA Ama Group FPO 211,949 539,166,324 .03 CKF Collins Foods FPO 9,806 116,511,655 .00
ADI Apn Industria Reit STAPLED 198,116 173,828,754 .11 NCK Nick Scali FPO 29,726 81,000,000 .03 AHY Asaleo Care FPO 42,450 543,122,491 .00
GEM G8 Education FPO 488,787 458,397,398 .10 BDA Bod Australia FPO 24,200 69,390,000 .03 CDV Cardinal Res FPO 6,538 382,652,888 .00
TGR Tassal Group FPO 184,682 178,450,013 .10 AAC Aust Agricult Co FPO 234,727 602,766,747 .03 AQZ Alliance Aviation Serv FPO 1,800 125,516,945 .00
STO Santos FPO 2,240,552 2,082,911,041 .10 VVR Viva Energy Reit STAPLED 238,355 775,676,790 .03 CDP Carindale Property TR UNIT 101 70,000,000 .00
CLA Celsius Resources Ltd FPO 786,926 757,218,081 .10 CQE Charter Hall Education TR UNIT 105,765 300,626,896 .03 ALF Aust Leaders Fund FPO 22,312 247,865,570 .00
SIQ Smartgroup Corp Ltd FPO 138,995 131,894,818 .10 AHG Automotive Hldgs FPO 103,116 331,623,014 .03 BOE Boss Resources FPO 53,690 1,584,403,008 .00
TLS Telstra Corp FPO 12,187,385 11,893,297,855 .10 VEA Viva Energy Group FPO 704,312 1,944,535,168 .03 BLY Boart Longyear FPO 7,564 26,296,215,464 .00
COE Cooper Energy FPO 1,643,248 1,621,550,810 .10 PTM Platinum Asset Mgt FPO 194,113 586,678,900 .03 AIZ Air New Zealand FPO NZX 5,205 1,122,844,227 .00
MTS Metcash FPO 928,595 909,256,748 .10 MOY Millennium Minerals FPO 313,172 891,186,531 .03 AIA Auckland Intl Airport FPO NZX 40,339 1,211,316,890 .00
BWX Bwx FPO 122,662 124,249,888 .09 REG Regis Healthcare FPO 77,837 300,653,689 .02 PIC Perpetual Eqt Invest Co FPO 7,695 345,693,045 .00
CAR Carsales.com FPO 219,305 244,347,196 .09 SM1 Synlait Milk FPO NZX 39,793 179,223,028 .02 PGC Paragon Care FPO 3,600 337,885,292 .00
ORG Origin Energy FPO 1,660,088 1,761,211,071 .09 IPH Iph FPO 40,215 197,341,566 .02 PNV Polynovo FPO 35,507 661,088,044 .00
AOG Aveo Group STAPLED 575,964 580,737,672 .09 RLE Real Energy Corp FPO 99,446 349,419,204 .02 PNL Paringa Resources FPO 4,485 458,251,181 .00
VCX Vicinity Centres STAPLED 3,574,926 3,771,831,202 .09 CAN Cann Group FPO 36,809 139,804,247 .02 PEA Pacific Energy FPO 4,059 430,092,593 .00
OCC Orthocell FPO 114,841 125,247,815 .09 SSM Service Stream FPO 86,580 401,619,900 .02 PAR Paradigm Biopharma Ltd FPO 3,448 192,207,761 .00
CWY Cleanaway Waste Mgt FPO 1,905,582 2,044,507,391 .09 SHV Select Harvests FPO 20,453 95,470,160 .02 PET Phoslock Environ Tech FPO 45,789 547,241,581 .00
BOQ Bank of Qld FPO 377,113 405,784,809 .09 IEL Idp Education FPO 60,358 254,444,968 .02 PEK Peak Resources FPO 42,718 799,255,869 .00
FMG Fortescue Metals Grp FPO 3,010,495 3,078,964,918 .09 SKC SkyCity Entertain FPO NZX 171,398 675,090,868 .02 POS Poseidon Nickel FPO 52,413 2,642,701,831 .00
WBC Westpac Banking FPO 3,363,265 3,447,571,023 .09 IGL IVE Grp FPO 35,495 148,179,157 .02 PXS Pharmaxis Ltd FPO 13,115 394,315,798 .00
TNE Technology One FPO 268,094 317,128,964 .08 SIG Sigma Healthcare FPO 288,535 1,059,441,073 .02 PWH Pwr Holdings FPO 1,811 100,000,000 .00
GRR Grange Res FPO 1,000,000 1,157,338,698 .08 SLR Silver Lake Res FPO 198,984 818,172,156 .02 QRE BetaShares Au Res ETF UNITS 220 5,122,388 .00
IPL Incitec Pivot FPO 1,321,467 1,605,783,967 .08 GUD GUD Hldgs FPO 21,926 86,485,972 .02 QMS Qms Media FPO 2,100 326,647,390 .00
IVC InvoCare FPO 93,007 116,817,224 .08 SLC Superloop FPO 60,159 253,301,037 .02 PPE People Infrastruct FPO 377 64,996,622 .00
CLW Charter Hall Long W STAPLED 228,295 282,902,031 .08 APA Apa Group STAPLED 310,247 1,179,893,848 .02 PPC Peet FPO 1,150 483,300,489 .00
PPS Praemium FPO 342,751 405,285,531 .08 ALQ Als FPO 124,799 485,514,376 .02 PRT Prime Media Group FPO 4,650 366,330,303 .00
CYB CYBG CDI 1:1 749,387 907,437,407 .08 STW SPDR 200 Fund ETF UNITS 14,477 63,350,152 .02 PPH Pushpay Holdings FPO NZX 14,086 275,261,739 .00
SEK Seek FPO 284,743 351,135,882 .08 ORA Orora FPO 349,954 1,206,684,923 .02 NAG Nagambie Resources FPO 556 437,407,802 .00
LOV Lovisa Holdings FPO 88,362 105,566,000 .08 BIT Biotron FPO 128,582 595,679,444 .02 MYS MyState FPO 390 91,040,545 .00
SFR Sandfire Res Nl FPO 140,596 159,558,793 .08 AGI Ainsworth Game Tech FPO 85,706 336,793,929 .02 NEU Neuren Pharma FPO NZ 5,923 100,168,413 .00
EVO Evolve Edu Grp FPO NZX 450,000 561,593,802 .08 SYD Sydney Airport STAPLED 585,654 2,257,079,385 .02 NBL Noni B FPO 1,220 96,914,779 .00
SKI Spark Infrastructure Grp STP FORUS 1,373,299 1,682,010,978 .08 TGA Thorn Group FPO 39,254 161,175,066 .02 MXC Mgc Pharma Ltd FPO 54,800 1,212,830,419 .00
ANN Ansell FPO 111,232 132,561,651 .08 MHJ Michael Hill Intl FPO 85,778 387,750,000 .02 MVF Monash IVF Grp FPO 4,200 235,785,884 .00
CCP Credit Corp Group FPO 47,274 54,918,148 .08 VRT Virtus Health FPO 15,978 80,389,938 .02 MYL Myanmar Metals FPO 139,693 1,600,385,930 .00
RFF Rural Funds Group STAPLED 281,042 334,263,593 .08 MND Monadelphous Grp FPO 23,073 94,294,487 .02 MYE Mastermyne Group FPO 3,072 101,665,485 .00
CMA Centuria Metropol ORD UNIT 310,918 356,291,397 .08 MOC Mortgage Choice FPO 28,075 124,997,440 .02 NGI Navigator Glb Invest FPO 10,536 162,147,897 .00
CQR Charter Hall Retail UNIT 359,043 440,901,884 .08 NVT Navitas FPO 73,392 358,251,068 .02 OVH Onevue Holdings FPO 2,400 264,337,753 .00
MPL Medibank Private FPO 1,933,862 2,754,003,240 .07 MQG Macquarie Group FPO 98,561 340,382,738 .02 OMH Om Holdings FPO 10C 9,628 738,623,337 .00
MP1 Megaport FPO 106,341 134,566,969 .07 ARQ Arq Group FPO 26,715 119,692,100 .02 PAN Panoramic Resources FPO 3,000 546,740,366 .00
NWL Netwealth Group FPO 175,856 237,679,817 .07 JIN Jumbo Interactive FPO 16,274 62,123,757 .02 PAC Pacific Current FPO 981 47,642,367 .00
CMW Cromwell Prop Grp STAPLED 1,589,867 2,236,642,691 .07 ANZ ANZ Banking Grp FPO 829,579 2,833,175,579 .02 NTU Northern Minerals FPO 105,000 1,902,566,925 .00
LNG Liquefied Natural Gas FPO 398,620 571,812,166 .07 JHC Japara Healthcare FPO 67,692 267,247,328 .02 NMT Neometals Ltd FPO 12,000 543,974,269 .00
KDR Kidman Resources FPO 320,914 404,797,403 .07 WHA Wattle Health Aust FPO 42,673 194,503,140 .02 OFX Ofx Group FPO 12,705 242,522,677 .00
NTC NetComm Wireless FPO 101,879 146,329,906 .07 CIP Centuria Ind REIT ORD UNIT 66,342 270,846,704 .02 NUH Nuheara FPO 20,000 982,210,292 .00
PMV Premier Investments FPO 125,382 158,429,856 .07 ASB Austal FPO 70,858 352,790,193 .02 RAP Resapp Health FPO 35,734 693,130,512 .00
CAI Calidus Resources FPO 650,000 932,465,076 .07 VTG Vita Group FPO 15,671 162,114,719 .01 TRY Troy Resources FPO 22,189 592,063,768 .00
GWA Gwa Group Limited. FPO 201,612 263,947,630 .07 CNU Chorus FPO NZX 69,881 439,288,154 .01 TLX Telix Pharmaceuticals FPO 639 150,973,923 .00
QLTY BetaShares Glb Qual ETF UNITS 462 600,010 .07 URW Unibail Rodamco Wfld CDI 20:1 33,404 324,784,840 .01 TTT Titomic FPO 50 64,688,335 .00
SUL Super Retail Grp FPO 142,050 197,383,751 .07 WZR Wisr FPO 141,454 777,659,088 .01 TTI Traffic Tech Ltd. FPO 16,389 482,224,695 .00
CHC Charter Hall Group STP FORUS 325,585 465,777,131 .07 CVN Carnarvon Pet FPO 181,740 1,342,726,367 .01 SVL Silver Mines FPO 49,800 698,004,195 .00
SDF Steadfast Group FPO 610,916 793,035,955 .07 AVN Aventus Group STAPLED 84,152 535,808,381 .01 STX Strike Energy FPO 26,100 1,364,087,301 .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)
TLG Talga Resources Ltd FPO 539 218,756,450 .00 EVT Event Hospitality FPO 344 160,989,820 .00 MAH Macmahon Holdings FPO 136,686 2,154,985,818 .00
TGG Templeton Glb Growth Fd FPO 3,033 214,722,324 .00 ERA Energy Res FPO ’A’ 4,550 517,725,062 .00 LVT Livetiles FPO 20,277 653,457,228 .00
VAH Virgin Aust Hldgs FPO 3,900 8,445,218,474 .00 FBR Fbr Ltd FPO 29,000 1,403,631,512 .00 KMD Kathmandu Holdings FPO 733 226,188,531 .00
WHK WhiteHawk FPO 1,977 142,944,441 .00 EZL Euroz FPO 204 160,989,382 .00 JMS Jupiter Mines Limited. FPO 123,160 1,958,991,033 .00
WGN Wagners Hldg Co FPO 7,508 161,375,590 .00 GGG Greenland Minerals FPO 76,248 1,132,649,196 .00 LIC Lifestyle Commun FPO 5,744 104,545,131 .00
WPP WPP AuNZ FPO 7,573 852,151,870 .00 GTN Gtn FPO 66 224,000,012 .00 LEP Ale Property Group STAPLED 586 195,769,080 .00
WKT Walkabout Res Ltd FPO 25,212 316,028,182 .00 GTK Gentrack Group FPO NZX 230 98,644,829 .00 MCP McPherson’s FPO 9,502 106,329,245 .00
WAF West African Res FPO 1,607 869,400,727 .00 HE8 Helios Energy Ltd FPO 74,850 1,229,670,252 .00 MOD Mod Resources FPO 9,665 303,737,076 .00
VRL Village Roadshow FPO 6,315 194,196,557 .00 GWR Gwr Group FPO 8,800 253,517,438 .00 MNF Mnf Group FPO 4,077 73,406,815 .00
WBA Webster FPO 15,278 362,245,163 .00 GNE Genesis Energy FPO NZX 117 1,023,646,556 .00 MRM MMA Offshore FPO 7,240 858,077,084 .00
WAM Wam Capital FPO 1,005 717,571,132 .00 GLL Galilee Energy FPO 14,323 225,679,361 .00 MOE Moelis Australia FPO 4,862 155,641,070 .00
RVR Red River Res FPO 5,227 489,932,000 .00 GRB Gage Roads Brewing FPO 19,999 1,103,257,848 .00 MEZ Meridian Energy FPO NZX 2,085 1,255,413,626 .00
RIC Ridley Corporation FPO 6,257 307,817,071 .00 GNX Genex Power FPO 24,400 312,431,514 .00 MCR Mincor Resources Nl FPO 6,377 273,443,178 .00
SGF Sg Fleet Group FPO 22,329 261,896,269 .00 DJW Djerriwarrh Invest FPO 20,000 222,696,853 .00 MLT Milton Corporation FPO 14,686 668,963,092 .00
SDG Sunland Group FPO 162 141,151,284 .00 DCG Decmil Group FPO 3,598 238,310,204 .00 MGC Mg Unit Trust UNITS 6,153 216,907,272 .00
REH Reece FPO 18,573 560,822,855 .00 DTL Data#3 FPO 2,935 153,974,950 .00 IFM Infomedia Ltd FPO 5,119 312,426,494 .00
RED Red 5 FPO 83,400 1,243,166,958 .00 DRX Diatreme Resources FPO 74,548 1,457,908,981 .00 IDX Integral Diagnostics FPO 211 157,065,810 .00
RHP Rhipe FPO 10,265 138,982,996 .00 CRN Coronado Glb Res Inc. CDI FORUS 18,097 966,516,920 .00 IMA Image Resources Nl FPO 1,511 972,026,411 .00
REX Regional Express Hldgs FPO 323 110,154,375 .00 CRD Credible Labs Inc. CDI 25:1 146 131,229,825 .00
IFN Infigen Energy STAPLED 45,589 956,561,869 .00
SIV Silver Chef FPO 15 39,267,916 .00 CWP Cedar Woods Prop FPO 4,057 80,117,767 .00
SPL Starpharma Hldgs FPO 33,018 371,694,347 .00 CSS Clean Seas Seafood FPO 216 83,498,060 .00 HPI Hotel Prop Inv STAPLED 2,856 146,105,439 .00
SPK Spark New Zealand FPO NZX 115,848 1,836,191,581 .00 EAR Echo Resources FPO 3,930 638,223,419 .00 HLO Helloworld Travel FPO 3,474 124,658,076 .00
STA Strandline Resources FPO 3,908 320,689,931 .00 EPD Empired Ltd FPO 1,218 160,127,197 .00 ICQ iCar Asia FPO 1,703 384,447,053 .00
SRV Servcorp FPO 3,328 96,817,888 .00 EOS Electro Optic Sys FPO 6,010 96,103,879 .00 HT1 Ht&E FPO 24,020 285,039,891 .00
SLK SEALINK Travel Grp FPO 73 101,429,103 .00 EQT EQT Hldgs FPO 110 20,521,906 .00 IMM Immutep FPO 182,975 3,383,598,296 .00
SKT Sky Network TV FPO NZ 29,859 389,139,785 .00 EPW Erm Power FPO 4,167 251,522,027 .00 ISU iSelect FPO 5,940 218,673,893 .00
SMR Stanmore Coal FPO 2,200 256,133,603 .00 EDE Eden Innov FPO 96,942 1,660,801,742 .00 ISD Isentia Group FPO 16,702 200,000,001 .00
SMN Structural Monitor CDI 1:1 155 115,412,108 .00 EBO EBOS Grp FPO NZ 13,425 161,708,121 .00 JLG Johns Lyng Group FPO 3,648 222,087,758 .00
MSV Mitchell Services FPO 117,628 1,738,376,346 .00 EOF Ecofibre FPO 319 115,578,152 .00 ISX iSignthis FPO 98,812 1,082,672,539 .00
FOD The Food Revolution FPO 30,625 502,924,526 .00 EN1 Engage:BDR FPO 18,952 536,591,960 .00 INA Ingenia Communities Grp STAPLED 18,376 236,374,872 .00
FGX Future Generation Inv FPO 10,335 397,295,489 .00 HFR Highfield Resources FPO 43 329,525,003 .00 IMU Imugene FPO 31,243 3,609,846,302 .00
FZO Family Zone Cyber Safety FPO 14,274 200,627,835 .00 LPD Lepidico Ltd FPO 270,000 3,356,175,203 .00 ZEL Z Energy Limited. FPO NZX 5,199 400,000,000 .00
FPH Fisher & Paykel Hlth FPO NZX 27,135 573,802,694 .00 LOM Lucapa Diamond Co FPO 29,076 495,899,077 .00 IPD ImpediMed FPO 32,655 379,803,987 .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 4 Jun 5 Var +/- Day % Wk % Mth % YTD % Jun 4 Jun 5 YTD %
Industrials . . . . . . . . . . . . 1,159,359,666 1,061,421,368 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,250,460,844 1,280,987,462 WBC. . . . . . . . . . . 258,173,457 XAO All Ordinaries............................. 6416.7 6443.6 26.9 0.42 -1.42 0.25 12.86 66254.8 66537.7 14.94
GLA . . . . . . . . . . . 121,873,631 XAF All Australian 50 ......................... 6242.1 6266.8 24.7 0.40 -0.82 1.23 13.36 67512.7 67787.7 15.69
Total . . . . . . . . . . . . . . . . . . 2,409,820,510 2,342,408,830 NTI . . . . . . . . . . . . 116,049,770 CBA . . . . . . . . . . . 239,261,259 XAT All Australian 200 ........................ 6284.7 6310.0 25.3 0.40 -1.27 0.44 12.86 66778.5 67054.7 15.03
Call Options . . . . . . . . . . 95,323 134,871 MDR . . . . . . . . . . 74,878,421 NAB . . . . . . . . . . . 218,197,329 XTL S&P/ASX 20 ............................. 3557.1 3576.8 19.7 0.55 -0.64 1.46 12.30 76999.9 77425.5 14.99
Put Options . . . . . . . . . . . 90,650 119,880 BHP . . . . . . . . . . . 183,176,460 XFL S&P/ASX 50 ............................. 6297.7 6322.7 25.0 0.40 -0.81 1.34 13.47 67994.5 68272.5 15.79
DTR . . . . . . . . . . . 66,050,350 XTO S&P/ASX 100............................ 5238.1 5259.7 21.6 0.41 -1.01 0.81 12.83 17001.7 17073.7 15.10
Total . . . . . . . . . . . . . . . . . . 185,973 254,751 MQG . . . . . . . . . . 171,147,730
NOR. . . . . . . . . . . 61,858,550 XJO S&P/ASX 200............................ 6332.4 6358.5 26.1 0.41 -1.27 0.36 12.61 67103.4 67387.2 14.78
FPL. . . . . . . . . . . . 60,578,937 WOW . . . . . . . . . . 152,593,565 XVI S&P/ASX 200 VIX........................ 15.366 14.258 -1.108 -7.21 1.68 20.59 -20.48 0.0 0.0 0.00
By Value Latest Previous ANZ . . . . . . . . . . . 136,762,675 XKO S&P/ASX 300............................ 6286.0 6310.9 24.9 0.40 -1.30 0.37 12.76 66254.5 66523.7 14.90
AZY . . . . . . . . . . . 46,230,422 XMD S&P/ASX MidCap 50 .................... 6633.9 6667.9 34.0 0.51 -2.28 -2.39 8.97 21138.1 21246.4 10.94
Industrials . . . . . . . . . . . . $4,402,469,860 $5,088,813,736 DCN. . . . . . . . . . . 44,275,007 TCL. . . . . . . . . . . . 106,787,077 XSO S&P/ASX Small Ords .................... 2750.5 2757.8 7.3 0.27 -3.67 -3.15 12.19 8028.4 8049.7 13.33
Mining . . . . . . . . . . . . . . . . $1,245,398,392 $1,568,302,744 MGR . . . . . . . . . . 103,878,194 XDJ Consumer Discretionary ................. 2442.2 2462.4 20.2 0.83 -1.43 1.07 16.98 22103.2 22286.5 19.49
PDI. . . . . . . . . . . . 43,271,305
Total . . . . . . . . . . . . . . . . . . $5,647,868,252 $6,657,116,480 XSJ Consumer Staples ....................... 10910.2 10926.0 15.8 0.14 -2.66 -6.31 5.61 107784.5 107940.2 6.75
88E . . . . . . . . . . . 42,422,026 CSL . . . . . . . . . . . 103,398,033 XEJ Energy.................................... 10469.0 10496.5 27.5 0.26 -4.88 -4.73 7.90 88106.4 88337.9 10.31
Call Options . . . . . . . . . . $26,884,955 $9,995,147
Put Options . . . . . . . . . . . $3,978,770 $6,725,989 AVZ . . . . . . . . . . . 38,490,233 TLS. . . . . . . . . . . . 98,914,620 XFJ Financials ................................ 6071.0 6143.3 72.3 1.19 -0.27 0.75 10.41 81259.6 82227.4 13.60
MGR . . . . . . . . . . 33,788,308 NCM . . . . . . . . . . 90,733,234 XXJ Financial-x-A-REIT ........................ 6771.2 6851.9 80.7 1.19 -0.27 0.75 10.41 87062.9 88099.8 13.60
Total . . . . . . . . . . . . . . . . . . $30,863,725 $16,721,136 XHJ Health Care .............................. 31741.8 31639.5 -102.3 -0.32 -1.51 0.27 9.97 221385.1 220671.2 10.81
AUZ . . . . . . . . . . . 32,634,169 LNK . . . . . . . . . . . 90,216,956 XNJ Industrials ............................... 6432.4 6470.8 38.4 0.60 0.22 -1.24 14.09 64614.7 65000.9 15.17
TLS . . . . . . . . . . . 27,063,614 RIO . . . . . . . . . . . . 86,902,064 XIJ Info Technology .......................... 1266.3 1292.6 26.3 2.08 -6.13 -8.01 21.13 9468.4 9665.3 21.88
National Exchange Rises Falls Steady Total XMJ Materials................................. 13104.7 13121.9 17.2 0.13 -1.72 2.87 15.92 110026.5 110229.2 18.23
KLH . . . . . . . . . . . 26,441,727 A2M . . . . . . . . . . . 86,577,717
Industrials . . . . . . . . . . . . 555 346 236 1137 XPJ A-REIT .................................... 1589.2 1567.4 -21.8 -1.37 -1.24 3.76 13.97 56521.0 55744.1 14.78
THD . . . . . . . . . . . 22,751,831 AMCDC. . . . . . . . 77,866,098 XTJ Communication .......................... 1285.7 1277.0 -8.7 -0.68 0.08 5.34 24.21 20094.1 19958.1 26.86
Mining . . . . . . . . . . . . . . . . 170 217 193 580
TV2 . . . . . . . . . . . 22,554,744 WES. . . . . . . . . . . 77,208,854 XUJ Utilities................................... 8051.0 8042.8 -8.2 -0.10 0.19 -0.74 8.55 109217.9 109107.0 10.48
Total . . . . . . . . . . . . . . . . . . 725 563 429 1717
BMG . . . . . . . . . . 19,895,433 WPL . . . . . . . . . . . 76,249,623 XMM Metals & Mining.......................... 4273.1 4274.1 1.0 0.02 -2.00 3.55 16.27 7323.5 7325.3 18.54
Call Options . . . . . . . . . . 214 139 14 367 XGD Gold ...................................... 6313.6 6118.9 -194.7 -3.08 2.69 12.60 11.96 7707.2 7469.5 12.56
Put Options . . . . . . . . . . . 91 255 11 357 NAE . . . . . . . . . . . 19,478,814 BXB . . . . . . . . . . . 73,206,900 XJR S&P/ASX 200 Res ....................... 4626.6 4635.2 8.6 0.19 -2.73 1.41 14.16 29632.5 29687.3 16.49
Total . . . . . . . . . . . . . . . . . . 305 394 25 724 LNK . . . . . . . . . . . 16,095,476 ALL . . . . . . . . . . . . 65,988,854 S&P/ASX 200 Intra-day High: 6387.6 Low: 6332.4 S&P/ASX 200 Year High: 6510.7 Low: 5557.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Jun 19 - 84.25 88.00 88.00 88.00 88.00 3.75 8190.00 1 1451 Jul 19 - 387.5 - - - 387.5 0 0 0 461 Jun 19 - 6335 6390 6400 6356 6362 27.00 675.00 42950 392318
Sep 19 - 87.65 92.00 92.00 90.00 91.50 3.85 8500.80 30 1300 Sep 19 - 395.5 - - - 395.5 0 0 0 150 Jul 19 - 6329 - - - 6356 27.00 675.00 0 3
Dec 19 - 86.40 88.00 88.00 88.00 88.00 1.60 3532.80 27 1150 Jan 20 - 340 335 335 330 330 -10.00 -200.00 270 8972 Sep 19 - 6263 6309 6309 6302 6289 26.00 650.00 369 3081
Mar 20 - 104.50 - - - 106.00 1.50 3276.00 35 925 Jan 21 - 338.5 335 335 329 329 -9.50 -190.00 270 883 Dec 19 - 6247 - - - 6272 25.00 625.00 8 2227
Jun 20 - 78.92 80.00 80.25 80.00 80.59 1.67 3647.28 45 981 Night Volume: 0 Day Volume: 540 Previous O/P: 10466 Night Volume: 13511 Day Volume: 29816 Previous O/P: 397629
Sep 20 - 75.72 77.50 77.50 77.50 77.50 1.78 3930.24 17 873 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 76.22 77.75 77.75 77.75 77.00 0.78 1722.24 17 935 Jan 20 - 296.5 - - - 288.1 -8.40 -168.00 0 266 Jun 19 6200 165.5 - - - 182 16.50 412.50 0 3
Mar 21 - 87.72 88.00 88.00 88.00 88.00 0.28 604.80 27 383 Night Volume: 0 Day Volume: 0 Previous O/P: 266 Jun 19 6250 126.5 - - - 140.5 14.00 350.00 0 2
Jun 21 - 68.48 - - - 68.48 0 0 25 350 Jun 19 6300 91.5 - - - 102.5 11.00 275.00 0 11
Sep 21 - 66.75 - - - 66.75 0 0 25 224 WA Wheat Futures (WK) Jun 19 6325 76.5 - - - 85.5 9.00 225.00 0 3
Dec 21 - 67.00 - - - 66.99 -0.01 -22.08 25 221 Jan 20 - 320 - - - 320 0 0 0 10 Jun 19 6350 62.5 - - - 70.5 8.00 200.00 0 44
Mar 22 - 82.35 - - - 82.35 0 0 0 10 Night Volume: 0 Day Volume: 0 Previous O/P: 10 Jun 19 6400 39.5 - - - 44.5 5.00 125.00 0 20
Jun 22 - 67.00 - - - 67.00 0 0 0 10 Jun 19 6450 23.5 - - - 26 2.50 62.50 0 43
Night Volume: 0 Day Volume: 274 Previous O/P: 8813 Jun 19 6500 13 - - - 14 1.00 25.00 0 33
QLD Base Load Quarter Electricity Futures (BQ) Jun 19 6650 2 - - - 1.5 -0.50 -12.50 0 29
Jun 19 - 75.25 77.15 77.15 77.15 77.15 1.90 4149.60 10 1023 INTEREST RATE FUTURES & OPTIONS Jun 19 6750 0.5 - - - 0.5 0 0 0 25
Sep 19 - 79.79 80.50 80.50 80.50 80.61 0.82 1810.56 23 1130 Exercise Prev Opening SETTLEMENT $ Value Prev Jun 19 6850 0.5 - - - - 0 0 0 66
Dec 19 - 77.79 78.25 78.25 78.25 78.25 0.46 1015.68 24 1138 Jun 19 6950 0.5 - - - - 0 0 0 10
Mar 20 - 89.56 89.75 89.75 89.75 90.19 0.63 1375.92 54 1472 Price Price Trade High Low Price Change of Chg Volume O/P Sep 19 6500 76.5 - - - 81 4.50 112.50 0 9
Jun 20 - 65.85 66.00 66.25 66.00 66.31 0.46 1004.64 57 1113 30 Day Interbank Cash Rate Futures (IB) Sep 19 6600 48.5 - - - 51 2.50 62.50 0 5
Sep 20 - 63.95 65.00 65.00 65.00 64.40 0.45 993.60 37 835 Jun 19 - 98.720 98.715 98.720 98.715 98.720 0 0 1395 120501 Sep 19 6650 38 - - - 39.5 1.50 37.50 0 27
Dec 20 - 64.00 - - - 64.45 0.45 993.60 32 835 Jul 19 - 98.835 98.820 98.830 98.820 98.835 0 0 10156 42944 Sep 19 6700 29.5 - - - 30.5 1.00 25.00 0 34
Mar 21 - 75.66 76.50 77.00 76.50 76.75 1.09 2354.40 17 458 Sep 19 6750 23 - - - 23 0 0 0 10
Aug 19 - 98.935 98.925 98.930 98.925 98.935 0 0 5413 37491 Sep 19 6800 17.5 - - - 17 -0.50 -12.50 0 5
Jun 21 - 57.67 58.00 58.00 58.00 58.11 0.44 960.96 20 410 Sep 19 - 98.990 98.980 98.980 98.980 98.990 0 0 107 20637
Sep 21 - 55.97 - - - 56.00 0.03 66.24 0 280 Sep 19 6850 13 - - - 12.5 -0.50 -12.50 0 6
Dec 21 - 55.97 - - - 56.00 0.03 66.24 0 270 Oct 19 - 99.030 99.025 99.030 99.025 99.030 0 0 26 10318 Sep 19 6900 10 - - - 9.5 -0.50 -12.50 0 6
Mar 22 - 73.69 - - - 73.69 0 0 0 30 Nov 19 - 99.085 99.075 99.090 99.075 99.090 0.01 12.33 119 11807 Sep 19 6950 7.5 - - - 7 -0.50 -12.50 0 10
Jun 22 - 55.74 - - - 55.74 0 0 0 35 Dec 19 - 99.115 99.105 99.125 99.105 99.125 0.01 24.66 591 9191 Sep 19 7000 5.5 - - - 5 -0.50 -12.50 0 60
Sep 22 - 60.00 - - - 60.00 0 0 0 15 Jan 20 - 99.115 - - - 99.125 0.01 24.66 0 1359 Dec 19 6600 94.5 - - - 99.5 5.00 125.00 0 2
Dec 22 - 63.89 - - - 63.89 0 0 0 15 Feb 20 - 99.150 99.145 99.165 99.140 99.165 0.02 36.99 248 9470 Dec 19 6700 67.5 - - - 70.5 3.00 75.00 0 4
Night Volume: 0 Day Volume: 274 Previous O/P: 9059 Mar 20 - 99.155 99.160 99.170 99.160 99.175 0.02 49.32 18 681 Dec 19 6750 56.5 - - - 58.5 2.00 50.00 0 6
Apr 20 - 99.165 99.185 99.185 99.185 99.190 0.03 61.65 60 119 Dec 19 6800 47 - - - 48.5 1.50 37.50 0 15
SA Base Load Quarter Electricity Futures (BS) Dec 19 6900 32 - - - 32.5 0.50 12.50 0 4
Jun 19 - 92.75 - - - 92.75 0 0 0 256 May 20 - 99.180 99.205 99.205 99.205 99.210 0.03 73.98 65 445 Dec 19 7000 21.5 - - - 21.5 0 0 0 11
Sep 19 - 98.50 - - - 99.00 0.50 1104.00 0 299 Jun 20 - 99.195 - - - 99.220 0.03 61.65 0 100 Dec 19 7150 11.5 - - - 11 -0.50 -12.50 0 12
Dec 19 - 93.50 - - - 93.50 0 0 0 291 Night Volume: 2747 Day Volume: 15451 Previous O/P: 265063 Dec 19 7200 9 - - - 9 0 0 0 30
Mar 20 - 134.25 - - - 134.25 0 0 0 226 90 Day Bank Accepted Bills Futures (IR) Mar 20 6050 377.5 - - - 386.5 9.00 225.00 0 2
Jun 20 - 84.83 - - - 84.83 0 0 0 230 Mar 20 6150 318.5 - - - 326 7.50 187.50 0 1
Sep 20 - 78.13 - - - 78.13 0 0 0 198 Jun 19 - 98.550 98.540 98.550 98.530 98.540 -0.01 -24.49 30245 111628 Mar 20 6300 237.5 - - - 245.5 8.00 200.00 0 5
Dec 20 - 78.37 - - - 78.37 0 0 0 204 Sep 19 - 98.760 98.740 98.770 98.740 98.770 0.01 24.50 55796 335350 Mar 20 6400 190.5 - - - 198.5 8.00 200.00 0 6
Mar 21 - 107.29 - - - 107.29 0 0 0 56 Dec 19 - 98.820 98.800 98.830 98.800 98.830 0.01 24.52 51443 347145 Mar 20 6450 169.5 - - - 177 7.50 187.50 0 2
Jun 21 - 66.11 - - - 66.11 0 0 0 61 Mar 20 - 98.870 98.860 98.900 98.860 98.900 0.03 73.57 33474 298283 Mar 20 6600 116.5 - - - 122 5.50 137.50 0 8
Sep 21 - 66.21 - - - 66.21 0 0 0 46 Jun 20 - 98.880 98.870 98.910 98.860 98.910 0.03 73.57 19895 197204 Mar 20 6650 101.5 - - - 106.5 5.00 125.00 0 1
Dec 21 - 63.57 - - - 63.57 0 0 0 43 Sep 20 - 98.860 98.850 98.890 98.850 98.900 0.04 98.09 10682 133477 Mar 20 6700 88.5 - - - 93 4.50 112.50 0 7
Night Volume: 0 Day Volume: 0 Previous O/P: 1910 Dec 20 - 98.850 98.830 98.880 98.830 98.880 0.03 73.56 10151 91521 Mar 20 6750 76.5 - - - 80.5 4.00 100.00 0 3
VIC Base Load Quarter Electricity Futures (BV) Mar 21 - 98.840 98.830 98.870 98.830 98.880 0.04 98.08 6377 55886 Mar 20 6800 66.5 - - - 69.5 3.00 75.00 0 1
Jun 19 - 98.25 - - - 101.00 2.75 6006.00 0 1739 Jun 21 - 98.820 98.810 98.850 98.810 98.850 0.03 73.55 1267 8539 Mar 20 6900 49 - - - 51 2.00 50.00 0 16
Sep 19 - 103.05 104.50 104.50 104.50 104.25 1.20 2649.60 24 1330 Sep 21 - 98.790 98.820 98.820 98.820 98.820 0.03 73.54 86 1744 Mar 20 6950 42 - - - 43.5 1.50 37.50 0 8
Dec 19 - 95.00 - - - 95.76 0.76 1678.08 17 1179 Dec 21 - 98.760 98.730 98.730 98.730 98.790 0.03 73.52 276 2051 Mar 20 7000 35.5 - - - 37 1.50 37.50 0 6
Mar 20 - 133.50 - - - 134.56 1.06 2315.04 20 1083 Night Volume: 0 Day Volume: 0 Previous O/P: 611
Mar 22 - 98.730 98.710 98.710 98.700 98.760 0.03 73.52 167 596
Jun 20 - 85.25 85.95 85.95 85.95 85.92 0.67 1463.28 30 965 Jun 22 - 98.670 - - - 98.700 0.03 73.49 0 40 SPI 200 (A$25 x SPI200) Put Options (AP)
Sep 20 - 78.95 79.85 80.00 79.55 79.55 0.60 1324.80 25 735 Sep 22 - 98.630 - - - 98.660 0.03 73.48 0 80 Jun 19 3600 - - - - - 0 0 0 2498
Dec 20 - 77.50 78.50 78.50 78.50 78.50 1.00 2208.00 11 782 Dec 22 - 98.580 - - - 98.610 0.03 73.46 0 10 Jun 19 4000 - - - - - 0 0 0 1305
Mar 21 - 106.53 - - - 107.17 0.64 1382.40 5 499 Jun 19 4200 - - - - - 0 0 0 1280
Jun 21 - 65.41 - - - 65.80 0.39 851.76 5 407 Mar 23 - 98.520 - - - 98.550 0.03 73.45 0 81 Jun 19 4300 - - - - - 0 0 0 782
Sep 21 - 65.63 - - - 65.63 0 0 0 345 Night Volume: 67505 Day Volume: 152354 Previous O/P: 1583635 Jun 19 4400 - - - - - 0 0 0 1534
Dec 21 - 64.72 - - - 64.72 0 0 0 342 3 Year Commonwealth Treasury Bond Futures (YT) Jun 19 4800 - - - - - 0 0 0 21
Mar 22 - 88.96 - - - 88.96 0 0 0 19 Jun 19 - 98.880 98.865 98.915 98.865 98.915 0.04 111.76 207216 1353050 Jun 19 4850 - - - - - 0 0 0 20
Jun 22 - 65.49 - - - 65.49 0 0 0 24 Sep 19 - 98.930 98.945 98.965 98.945 98.965 0.04 111.94 12229 21164 Jun 19 4900 0.5 - - - - 0 0 0 10
Sep 22 - 66.92 - - - 66.92 0 0 0 4 Night Volume: 98669 Day Volume: 120776 Previous O/P: 1374214 Jun 19 4950 0.5 - - - - 0 0 0 6
Dec 22 - 66.93 - - - 66.93 0 0 0 4 Jun 19 5050 0.5 - - - - 0 0 0 9
Night Volume: 0 Day Volume: 137 Previous O/P: 9457 3 Year Commonwealth Treasury Bond Call Options (YT) Jun 19 5100 0.5 - - - - 0 0 0 3
NSW Base Load Month Electricity Futures (EN) Jun 19 98.8 0.090 - - - 0.120 0.03 95.40 0 8000 Jun 19 5150 1 - - - - 0 0 0 749
Jun 19 - 91.37 - - - 99.46 8.09 5824.80 0 5 Jun 19 98.9 0.030 - - - 0.045 0.02 47.90 0 13005 Jun 19 5200 1 - - - 0.5 -0.50 -12.50 0 10
Night Volume: 0 Day Volume: 0 Previous O/P: 5 Jul 19 99 0.035 - - - 0.045 0.01 32.01 0 5 Jun 19 5400 1.5 - - - 1 -0.50 -12.50 0 7
Night Volume: 0 Day Volume: 0 Previous O/P: 21010 Jun 19 5450 2 - - - 1 -1.00 -25.00 0 6
NSW Peak Load Electricity Futures (PN) Jun 19 5500 2 - - - 1 -1.00 -25.00 0 50
Jun 19 - 98.50 - - - 104.25 5.75 5261.25 0 291 3 Year Commonwealth Treasury Bond Put Options (YT) Jun 19 5550 2 - - - 1.5 -0.50 -12.50 0 3
Sep 19 - 103.00 105.75 108.00 105.00 108.00 5.00 4950.00 9 197 Jun 19 98.6 - - - - - 0 0 0 8000 Jun 19 5600 2.5 - - - 1.5 -1.00 -25.00 0 52
Dec 19 - 104.75 - - - 104.75 0 0 0 115 Jun 19 98.7 0.005 - - - - 0 0 0 10000 Jun 19 5700 3 - - - 2 -1.00 -25.00 0 8
Mar 20 - 138.00 - - - 138.00 0 0 0 91 Jun 19 98.8 0.010 - - - 0.005 -0.01 -15.92 0 5000 Jun 19 5750 3.5 - - - 2 -1.50 -37.50 0 7
Jun 20 - 92.38 - - - 92.38 0 0 0 95 Jul 19 98.9 0.050 - - - 0.035 -0.02 -47.90 0 5 Jun 19 5775 4 - - - 2.5 -1.50 -37.50 0 745
Sep 20 - 88.00 - - - 88.00 0 0 0 62 Night Volume: 0 Day Volume: 0 Previous O/P: 23005 Jun 19 5800 4.5 - - - 2.5 -2.00 -50.00 0 83
Dec 20 - 93.00 - - - 93.00 0 0 0 65 Jun 19 5900 6 - - - 3.5 -2.50 -62.50 0 8
Night Volume: 0 Day Volume: 9 Previous O/P: 916 10 Year Commonwealth Treasury Bond Futures (XT) Jun 19 5950 7.5 - - - 4.5 -3.00 -75.00 0 2
QLD Peak Load Electricity Futures (PQ) Jun 19 - 98.485 98.455 98.505 98.455 98.505 0.02 227.36 145265 1332330 Jun 19 6000 9.5 - - - 5.5 -4.00 -100.00 0 53
Jun 19 - 84.25 - - - 88.00 3.75 3431.25 0 67 Sep 19 - 98.490 98.470 98.510 98.470 98.515 0.03 284.43 1623 37590 Jun 19 6050 12 - - - 7.5 -4.50 -112.50 0 6
Sep 19 - 88.37 - - - 88.37 0 0 0 127 Night Volume: 63422 Day Volume: 83466 Previous O/P: 1369920 Jun 19 6100 16 - - - 10 -6.00 -150.00 0 2
Dec 19 - 88.62 - - - 88.62 0 0 0 102 Jun 19 6125 18 - - - 11.5 -6.50 -162.50 0 3
20 Year Treasury Bond Futures (LT) Jun 19 6150 21 - - - 13.5 -7.50 -187.50 0 1571
Mar 20 - 117.05 - - - 117.05 0 0 0 179 Jun 19 - 98.030 98.020 98.050 98.020 98.055 0.03 246.08 78 14198 Jun 19 6200 29 - - - 19 -10.00 -250.00 0 5
Jun 20 - 78.89 - - - 78.89 0 0 0 115 Sep 19 - 98.030 - - - 98.055 0.03 246.08 0 5203 Jun 19 6250 40 - - - 27 -13.00 -325.00 0 2
Sep 20 - 71.00 - - - 71.00 0 0 0 110 Night Volume: 27 Day Volume: 51 Previous O/P: 19401 Jun 19 6300 55.5 - - - 39 -16.50 -412.50 0 1553
Dec 20 - 72.00 - - - 72.00 0 0 0 110 Sep 19 4100 0.5 - - - 0.5 0 0 0 865
Mar 21 - 100.06 - - - 100.06 0 0 0 10 Overnight Options on 3 Year Commonwealth Treasury Bond Put Options (YO) Sep 19 4200 1 - - - 0.5 -0.50 -12.50 0 3862
Jun 21 - 68.04 - - - 68.04 0 0 0 10 Jun 19 98.86 - 0.010 0.010 0.010 - 0 0 1950 0 Sep 19 4300 2 - - - 1 -1.00 -25.00 0 1601
Night Volume: 0 Day Volume: 0 Previous O/P: 830 Night Volume: 1950 Day Volume: 0 Previous O/P: 0 Sep 19 4450 3 - - - 1.5 -1.50 -37.50 0 4
SA Peak Load Electricity Futures (PS) Intra-Day Options on 3 Year Commonwealth Treasury Bond Call Options (YD) Sep 19 4600 5 - - - 3 -2.00 -50.00 0 6
Jun 19 - 116.00 - - - 116.00 0 0 0 1 Jun 19 98.88 - 0.010 0.010 0.010 - 0 0 1200 0 Sep 19 4700 6 - - - 4 -2.00 -50.00 0 9
Sep 19 - 113.00 - - - 113.00 0 0 0 1 Night Volume: 0 Day Volume: 1200 Previous O/P: 0 Sep 19 4800 7.5 - - - 5.5 -2.00 -50.00 0 16
Dec 19 - 109.50 - - - 109.50 0 0 0 1 Sep 19 4850 8 - - - 6.5 -1.50 -37.50 0 12
Night Volume: 0 Day Volume: 0 Previous O/P: 3 Intra-Day Options on 3 Year Commonwealth Treasury Bond Put Options (YD) Sep 19 4900 9 - - - 7 -2.00 -50.00 0 8
VIC Peak Load Electricity Futures (PV) Jun 19 98.88 - 0.010 0.010 0.010 - 0 0 200 0 Sep 19 4950 10 - - - 8 -2.00 -50.00 0 4
Jun 19 - 108.00 114.75 114.75 114.75 114.75 6.75 6176.25 3 152 Night Volume: 0 Day Volume: 200 Previous O/P: 0 Sep 19 5000 11 - - - 9 -2.00 -50.00 0 15
Sep 19 - 124.50 - - - 124.50 0 0 0 73 Sep 19 5100 13 - - - 11 -2.00 -50.00 0 4
Dec 19 - 115.00 - - - 115.00 0 0 0 55 Sep 19 5200 15.5 - - - 13.5 -2.00 -50.00 0 6
Mar 20 - 196.50 - - - 196.50 0 0 0 96 Sep 19 5250 17.5 - - - 14.5 -3.00 -75.00 0 565
Jun 20
Sep 20
-
-
99.62
93.15
-
-
-
-
-
-
99.62
93.15
0
0
0
0
0
0
75
90
NEW ZEALAND FUTURES & OPTIONS Sep 19
Sep 19
5300
5350
19
21.5
-
-
-
-
-
-
16
18
-3.00
-3.50
-75.00
-87.50
0
0
6
8
Dec 20 - 95.64 - - - 95.64 0 0 0 61 Exercise Prev Opening SETTLEMENT $ Value Prev Sep 19 5400 24 - - - 20 -4.00 -100.00 0 10
Night Volume: 0 Day Volume: 3 Previous O/P: 602 Price Price Trade High Low Price Change of Chg Volume O/P Sep 19 5450 26.5 - - - 22.5 -4.00 -100.00 0 517
Sep 19 5500 29.5 - - - 25 -4.50 -112.50 0 30
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) NZ - 90 Day Bank Bill Futures (BB) Sep 19 5575 35 - - - 29.5 -5.50 -137.50 0 1726
Jun 19 - 0.55 - - - 0.55 0 0 0 755 Jun 19 - 98.37 98.38 98.38 98.36 98.37 0 0 2209 47951 Sep 19 5750 52 - - - 44.5 -7.50 -187.50 0 1283
Sep 19 - 2.50 2.75 3.00 2.75 3.00 0.50 1104.00 2 779 Sep 19 - 98.54 98.53 98.55 98.51 98.54 0 0 3120 61137 Sep 19 5875 69.5 - - - 60.5 -9.00 -225.00 0 565
Dec 19 - 6.80 - - - 6.80 0 0 0 763 Dec 19 - 98.65 98.64 98.66 98.61 98.65 0 0 4110 58232 Dec 19 4800 20 - - - 18 -2.00 -50.00 0 4
Mar 20 - 19.50 - - - 19.50 0 0 0 509 Mar 20 - 98.69 98.68 98.69 98.65 98.69 0 0 7934 35129 Dec 19 4875 22.5 - - - 20 -2.50 -62.50 0 5
Jun 20 - 2.90 - - - 2.90 0 0 0 401 Jun 20 - 98.69 98.70 98.70 98.66 98.68 -0.01 -24.50 4182 15077 Dec 19 4900 23.5 - - - 21 -2.50 -62.50 0 8
Sep 20 - 3.60 - - - 3.60 0 0 0 152 Sep 20 - 98.69 98.67 98.67 98.66 98.67 -0.02 -48.99 26 1265 Dec 19 5050 30 - - - 26.5 -3.50 -87.50 0 1
Dec 20 - 6.87 - - - 6.87 0 0 0 183 Dec 20 - 98.64 - - - 98.64 0 0 0 200 Dec 19 5100 32.5 - - - 29 -3.50 -87.50 0 4
Mar 21 - 19.90 - - - 19.90 0 0 0 70 Mar 21 - 98.63 - - - 98.64 0.01 24.49 0 271 Dec 19 5150 35 - - - 31.5 -3.50 -87.50 0 750
Jun 21 - 4.70 - - - 4.70 0 0 0 50 Night Volume: 1903 Day Volume: 19678 Previous O/P: 219262 Dec 19 5250 42 - - - 37.5 -4.50 -112.50 0 8
Night Volume: 0 Day Volume: 2 Previous O/P: 3662 Otahuhu Base Load Quarter Electricity Futures (EA) Mar 20 4250 16 - - - 13 -3.00 -75.00 0 8
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 19 - 114.45 - - - 114.45 0 0 0 2668 Mar 20 4350 19 - - - 15.5 -3.50 -87.50 0 14
Jun 19 - 0.35 - - - 0.40 0.05 109.20 0 563 Sep 19 - 109.00 110.00 113.90 110.00 111.20 2.20 4857.60 60 2452 Mar 20 5300 77 - - - 71 -6.00 -150.00 0 3
Sep 19 - 1.00 1.25 1.25 1.25 1.25 0.25 552.00 2 617 Dec 19 - 90.00 94.00 100.10 94.00 94.00 4.00 8832.00 200 1866 Mar 20 5350 83 - - - 76.5 -6.50 -162.50 0 1
Dec 19 - 2.75 3.00 3.00 3.00 3.00 0.25 552.00 2 575 Mar 20 - 121.00 119.50 119.50 119.50 119.50 -1.50 -3276.00 1 1276 Night Volume: 0 Day Volume: 0 Previous O/P: 28378
Mar 20 - 11.30 - - - 11.30 0 0 0 747 Jun 20 - 101.60 - - - 101.60 0 0 0 855 S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Jun 20 - 1.80 - - - 1.80 0 0 0 456 Sep 20 - 106.90 - - - 106.90 0 0 0 1347 Jun 19 - 6776 - - - 6856 80.00 0 0 109
Sep 20 - 2.16 - - - 2.16 0 0 0 220 Dec 20 - 85.00 - - - 85.00 0 0 0 940 Night Volume: 0 Day Volume: 0 Previous O/P: 109
Dec 20 - 3.24 - - - 3.24 0 0 0 220 Mar 21 - 91.50 - - - 91.50 0 0 0 520
Mar 21 - 13.50 - - - 13.50 0 0 0 40 Jun 21 - 95.30 - - - 95.30 0 0 0 720
Jun 21 - 2.50 - - - 2.50 0 0 0 45 Sep 21 - 98.65 - - - 98.65 0 0 0 580
Night Volume: 0 Day Volume: 4 Previous O/P: 3483 Dec 21
Mar 22
-
-
86.50
92.40
-
-
-
-
-
-
86.50
92.40
0
0
0
0
0
0
460
320
TOP TRADING EXCHANGE TRADED OPTIONS
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Contracts Traded
Jun 19 - 1.25 - - - 1.25 0 0 0 82 Jun 22 - 96.00 - - - 96.00 0 0 0 360
Sep 19 - 1.75 - - - 1.75 0 0 0 63 Sep 22 - 95.95 - - - 95.95 0 0 0 180 ASX Code Issuer Name Total Call Put
Dec 19 - 7.05 - - - 7.05 0 0 0 150 Dec 22 - 88.70 - - - 88.70 0 0 0 210 AWC ALUMINA LIMITED 5294 2894 2400
Mar 20 - 39.00 - - - 39.00 0 0 0 227 Night Volume: 0 Day Volume: 261 Previous O/P: 14754 CBA C’wlth Bank of Aust 22327 14954 7373
Jun 20 - 4.50 - - - 4.50 0 0 0 70 Benmore Base Load Quarter Electricity Futures (EE) FMG FORTESCUE METALS GRP 9698 6095 3603
Sep 20 - 4.00 - - - 4.00 0 0 0 60 Jun 19 - 93.00 - - - 93.00 0 0 0 2030 IPL INCITEC PIVOT 5585 1355 4230
Dec 20 - 7.38 - - - 7.38 0 0 0 60 Sep 19 - 85.05 88.00 91.00 88.00 91.00 5.95 13137.60 60 1141 NAB National Aust Bank 8251 6131 2120
Mar 21 - 34.50 - - - 34.50 0 0 0 155 Dec 19 - 78.00 80.00 80.70 80.00 80.70 2.70 5961.60 280 910 OSH Oil Search 5564 3030 2534
Jun 21 - 8.35 - - - 8.35 0 0 0 25 Mar 20 - 87.15 - - - 87.15 0 0 0 643 RIO Rio Tinto 6943 1968 4975
Night Volume: 0 Day Volume: 0 Previous O/P: 892 Jun 20 - 90.80 - - - 90.80 0 0 0 520 TLS Telstra Corp 7590 3502 4088
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Sep 20 - 93.65 - - - 93.65 0 0 0 850 WBC Westpac Banking 9773 7454 2319
Jun 19 - 1.00 - - - 1.00 0 0 0 351 Dec 20 - 75.10 - - - 75.10 0 0 0 682 XJO S&P/ASX 200 21520 6637 14883
Sep 19 - 2.15 - - - 2.15 0 0 0 315 Mar 21 - 81.05 - - - 81.05 0 0 0 283
Dec 19 - 5.75 - - - 5.75 0 0 0 455 Jun 21 - 86.00 - - - 86.00 0 0 0 210
Night Volume: 0 Day Volume: 7 Previous O/P: 2201 Sep 21 - 87.00 - - - 87.00 0 0 0 400
Dec 21 - 75.00 - - - 76.00 1.00 2208.00 0 310
Victorian Wholesale Gas Futures (GX) Mar 22 - 79.75 - - - 79.75 0 0 0 90 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.25 - - - 10.25 0 0 0 103 Jun 22 - 88.90 - - - 88.90 0 0 0 330 Option Type Turnover Contracts Traded
Sep 19 - 10.50 10.45 10.45 10.45 10.45 -0.05 0 5 175 Sep 22 - 86.60 - - - 86.60 0 0 0 90
Dec 19 - 10.15 - - - 10.15 0 0 0 150 Dec 22 - 79.00 - - - 79.00 0 0 0 90 Calls $29,751,176 95,283
Night Volume: 0 Day Volume: 5 Previous O/P: 578 Night Volume: 0 Day Volume: 340 Previous O/P: 8579 Puts $8,890,428 90,630
16
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
May 29 Jun 5 May 29 Jun 5 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.25 pc US, dollar .............. 0.6994/0.6996 Norway, krone ........ 6.0798/6.0837 $A/$US ............. 0.6990 0.6997 ’Interbank market’
US 10-year Treasury Bond yields................... 2.23 pc 2.11 pc UK, pound ............. 0.5507/0.5511 Pakistan, rupee ....... 102.5/103.09 $A/Euro ............. 0.6212 0.6213 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 75.58 75.71 1 month.... ................. 5/6
Europe, euro .......... 0.621/0.6214 Papua NG, kina........ 2.3007/2.4376
US 30-year Treasury Bond yields................... 2.67 pc 2.61 pc $A/£ ................. 0.5504 0.5508 2 months .. .............. 11/12
180 day dealers bill rate ........................... 1.37 pc 1.37 pc Brunei, dollar .......... 0.9538/0.9549 Philippines, peso ..... 36.193/36.24
$A/Sfranc........... 0.6933 0.6934 3 months .. .............. 17/18
5 year Bond Yield (Apr 2024) ...................... 1.180 pc 1.164 pc US Federal Funds Canada, dollar ........ 0.9357/0.9363 Saudi Arabia, riyl ...... 2.6228/2.6236 $A/$NZ ............. 1.0575 1.0537 4 months .. .............. 21/23
Rate per annum .................................... 2.3800 pc 2.3800 pc China, yuan Renminbi 4.8306/4.8341 Singapore, dollar ..... 0.9539/0.9547 $A/$US range ...... 0.6985/0.7007 5 months .. .............. 26/28
10 year Bond Yield (Apr 2029) ..................... 1.489 pc 1.496 pc
Denmark, kroner ...... 4.6381/4.6402 Solomon Is, dollar .... 5.4548/5.8365 Hedge Rate......... 0.6992 6 months .. .............. 31/33
International US Bank Acceptances 12 months . .............. 51/54
Fiji, dollar .............. 1.479/1.5345 S Africa, rand.......... 10.3538/10.3613
$US Hedge Rate ................................... 0.6926 0.6992 1 month bank buy .................................. 2.410 pc 2.370 pc
Fr Pacific, franc ....... 73.7/74.37 Sri Lanka, rupee ...... 123.339/123.479 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5022 0.5058 3 months bank buy ................................ 2.430 pc 2.380 pc Hong Kong, dollar .... 5.4838/5.4854 Sweden, krona ........ 6.5928/6.5968 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.460 pc 2.350 pc India, rupee ........... 48.481/48.512 Switzerland, franc .... 0.693/0.6936 $NZ ................ 1 0.6641 0.5228 0.5894 0.6581 71.854
Indonesia, rupiah ..... 9980.44/9990.29 Thailand, baht ......... 21.95/21.97 USD ................ 1.5059 1 0.7873 0.8876 0.9911 108.205
1 year............................................... 1.215 pc 1.176 pc German
Japan, yen............. 75.65/75.69 Tonga, pa’anga ....... 1.526/1.655
£Stg................ 1.9127 1.2702 1 1.1274 1.2588 137.44
2 years ............................................. 1.151 pc 1.160 pc 10-year Government Bond yield.................... -0.164 pc -0.211 pc Malaysia, ringgit ...... 2.9186/2.9215 W Samoa, tala ......... 1.782/1.893
Euro ................ 1.6966 1.1267 0.8870 1 1.1166 121.91
3 years ............................................. 1.156 pc 1.170 pc Japan N Zealand, dollar ...... 1.0535/1.0544 Gold - 1 oz, ............ 1909.05/1908.16
Sfranc.............. 1.5195 1.0090 0.7944 0.8956 1 109.182
5 years ............................................. 1.360 pc 1.390 pc JGB 10-year yield ................................... -0.092 pc -0.123 pc Source: Thomson Reuters — Jun 5, 2019 Yen’000............ 13.917 9.242 7.2761 8.2028 9.159 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.391 pc 1.318 pc 2-year yield ......................................... 0.593 pc 0.591 pc REPRESENTATIVE RATES PER $A
Units ................... May 30 May 31 Jun 3 Jun 4 Jun 5
3/6 ................................................. 1.220 pc 1.206 pc 10-year yield ....................................... 0.908 pc 0.885 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.6929 0.6916 0.6948 0.6982 0.7000
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.128 pc 1.130 pc Yen . . . . . . . . . . . . . . . . . 76.01 75.34 75.18 75.34 75.65
£Stg . . . . . . . . . . . . . . . . 0.5484 0.5484 0.5498 0.5509 0.5505 1 .................... 1.73 0.73 2.39 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6222 0.6214 0.6217 0.6204 0.6214 3 .................... 1.72 0.84 2.41 -0.42 -0.80 -0.31
3 months ........................................... 2.5238 pc 2.4744 pc $NZ . . . . . . . . . . . . . . . . . 1.0622 1.0620 1.0614 1.0598 1.0539 6 .................... 1.72 0.96 2.32 -0.43 -0.90 -0.22
6 months ........................................... 2.5413 pc 2.4243 pc KRW . . . . . . . . . . . . . . . . 823.93 823.42 820.33 825.13 826.36 12 .................. 1.83 1.07 2.24 -0.25 -0.80 -0.13
CHRenm . . . . . . . . . . . 4.7884 4.7769 4.7965 4.8227 4.8373
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — June 5, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.89 21.87 21.84 21.95 21.95
3 months ........................................... 15 bps 17 bps mth year $Sing . . . . . . . . . . . . . . . 0.9558 0.9537 0.9527 0.9557 0.9553
Jun 3 Jun 4 % rtn % rtn InRuph . . . . . . . . . . . . . 9978 9945 9918 9967 9993
Australian Treasury Bonds Treasury 0 + yrs ............ 10540.41 10544.08 -0.23 6.06
Semi-Govt 0 + yrs .......... 11380.66 11384.08 -0.12 4.85 $HK . . . . . . . . . . . . . . . . . 5.4388 5.4267 5.4465 5.4742 5.4891 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.07.22)............................ 1.100 1.090 Credit 0 + yrs ............... 10298.32 10300.05 -0.1 4.56 MlyR . . . . . . . . . . . . . . . . 2.9071 2.9030 2.9043 2.9164 2.9221
US Japan
Cwlth 10 year (21.04.29) .......................... 1.489 1.496 Comp Bd 0 + yrs ............ 10051.33 10054.29 -0.17 5.31 SF . . . . . . . . . . . . . . . . . . 0.6982 0.6955 0.6938 0.6932 0.6940
Govt 0 + yrs ................. 3313.7 3314.8 -0.19 5.68 1 Month......................... 0.6626 1 Month......................... 71.33
SDR . . . . . . . . . . . . . . . . 0.5027 0.5022 0.5044 0.5058 0.5058
NSW 3 year (01.03.22) ............................ 1.301 1.295 Bank Bill 0 + yrs............ 8929.61 8930.05 0.02 0.85 3 Months ....................... 0.6637 3 Months ....................... 70.83
Govt Infl 0 + yrs ............ 7545.73 7530.72 -0.77 6.67 TWI . . . . . . . . . . . . . . . . . 60.2 60.0 60.1 60.3 60.4
NSW 10 year (20.04.29)........................... 2.031 2.042 Master 0 + yrs .............. 3087.57 3088.06 -0.17 4.85 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — June 5, 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 2.021
3.00 NSW 20/04/29 2.044
+0.2
+1.5
6.00
6.00
QLD
QLD
14/06/21
21/07/22
1.218
1.376
+1.0
+1.4
Number of bids allocated in full: 6. Coverage ratio: 2.6711. Coupon Maturity 5/06 Issue $B
2.75% .................... 21 Oct 2019 1.208 14.9B 3.00 NSW 20/05/27 1.821 +1.5 6.25 QLD 21/02/20 1.283 –0.9
TREASURY BOND TENDER 4.50% .................... 15 Apr 2020 1.158 19.7B 3.50 NSW 20/03/34 2.310 +0.4 2.75 SA 24/05/30 2.202 –0.7
BEFORE Results of Tender Number 1129 – 29 May, 2019 1.75% .................... 21 Nov 2020 1.118 22.2B 3.50 NSW 20/11/37 2.430 +0.1
4.75 SA 6/08/19 1.390 –0.7
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 1.085 29.0B 4.00 NSW 8/04/21 1.254 +1.9
5.00
1.50
SA
SA
20/05/21
22/09/22
1.280
1.421
+2.2
+3.6
BELL (%). Number of bids allocated in full: 34. Coverage ratio: 3.5883.
2.00% ....................
5.75% ....................
21 Dec 2021
15 Jul 2022
1.071
1.075
17.8B
25.0B
4.00 NSW 20/04/23 1.386 +1.0 3.25 TAS 24/01/28 2.004 –0.5
2.25% .................... 21 Nov 2022 1.088 16.5B 4.00 NSW 20/05/26 1.699 +1.6 4.25 TAS 8/03/22 1.462 +2.5
TREASURY BOND BUY BACK TENDER 5.00 NSW 20/08/24 1.499 +1.5 0.00 VIC 30/06/43 2.417 +0.0
Results of Tender Number 57 – 29 May, 2019 5.50% .................... 21 Apr 2023 1.094 25.2B
The Financial Review’s online-only 2.75% .................... 21 Apr 2024 1.146 27.6B 5.50 NSW 1/11/28 1.926 +0.1 0.00 VIC 7/10/35 2.110 +0.2
Series Repurchased: 4.50% 15 April 2020. Total tender size $500 mln. Offers 1.75 VIC 27/07/21 1.277 +2.3
briefing brings you up to date with accepted $50 min. Weighted average offer: 1.1844%. Worst offer-Best offer: 3.25% .................... 21 Apr 2025 1.231 27.9B 6.00 NSW 1/03/22 1.296 +1.5
2.25 VIC 29/10/21 1.307 +1.7
1.1750-1.1950 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.882. 4.25% .................... 21 Apr 2026 1.314 32.4B 6.00 NSW 1/05/20 1.228 +0.4
markets around the globe. Our expert Results of Tender Number 57 – 29 May, 2019 4.75% .................... 21 Apr 2027 1.378 29.7B 6.00 NSW 1/05/23 1.286 –2.5
2.25 VIC 20/11/34 0.000 +0.0
2.75% .................... 21 Nov 2027 1.420 28.0B 2.50 VIC 22/10/29 2.071 +0.1
team delivers Australia’s most Series Repurchased: 1.75% 21 November 2020. Total tender size $500 mln. Offers
2.25% .................... 21 May 2028 1.453 28.2B
6.00 NSW 1/05/30 2.021 –8.6 3.00 VIC 20/10/28 1.980 +2.2
accepted $450 min. Weighted average offer: 1.1501%. Worst offer-Best offer: 2.75 QLD 20/08/27 1.918 +1.2 4.25 VIC 20/12/32 2.233 +0.6
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 1.473 25.6B
3.00 QLD 22/03/24 1.521 +1.9 4.75 VIC 20/11/30 2.137 +2.2
3.25% .................... 21 Apr 2029 1.480 27.0B
from dawn until the ASX opening bell. TREASURY INDEXED BOND TENDER 2.75% .................... 21 Nov 2029 1.500 22.6B 3.25 QLD 21/07/28 1.998 +1.7 5.00 VIC 20/11/40 2.424 –6.1
Results of Tender Number 181 – 31 May, 2019 2.50% .................... 21 May 2030 1.516 18.7B 3.50 QLD 21/08/30 2.206 +0.2 5.50 VIC 17/11/26 1.738 +1.1
DON’T MISS IT. Every trading morning, Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 1.631 13.9B 4.00 QLD 21/06/19 1.469 +1.3 5.50 VIC 17/11/26 1.738 +1.1
allotted $150 mln. Weighted average bid: -0.0414%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 1.760 7.8B 5.50 VIC 17/12/24 1.545 +1.0
only at www.afr.com 0.0475--0.0725 (%). Number of bids allocated in full: 6. Coverage ratio: 4.5333. 3.75% .................... 21 Apr 2037 1.842 12.0B
4.20 QLD 20/02/47 2.800 +0.0
5.50 VIC 17/12/24 1.545 +1.0
4.25 QLD 21/07/23 1.462 +0.7 6.50 VIC 15/03/33 2.370 +4.1
TREASURY NOTE TENDER 3.25% .................... 21 Jun 2039 1.941 8.7B
2.75% .................... 21 May 2041 2.038 3.6B 4.75 QLD 21/07/25 1.664 +1.5 6.50 VIC 15/03/33 2.370 +4.1
/financial review Results of Tender Number 11/19 – 30 May, 2019
3.00% .................... 21 Mar 2047 2.130 13.0B 5.50 QLD 21/06/21 1.299 +2.0 4.00 VIC 6/11/47 2.674 +0.0
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 5.75 QLD 22/07/24 1.547 +0.6 2.50 WA 23/07/24 1.574 +1.9
All yields in this table are closing rates.
@financialreview 23 August 2019 500 1.4094 1.42-1.29 Source: Thomson Reuters June 5, 2019. Source: Thomson Reuters June 5, 2019.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 100.122 95.55 100.122 99.642 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 100.10 256 2561.85 99.75 100.10 - 3.33 17/06/19 -
106.20 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 106.00 - - 106.10 106.99 100 8.00sa 31/12/18 10/07/21 108.04 103.80 107.50 106.601 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.00 59 636.071 107.00 107.50 - 5.01 17/06/19 -
109.00 102.00 107.75 106.75 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 107.50 7 70.507 106.70 107.50 100 1.00sa 17/06/19 7/06/21 104.04 100.00 103.79 103.57 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 103.68 90 937.490 103.68 103.79 - - 17/06/19 -
101.00 96.75 99.60 99.60 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 99.60 12 122.010 99.50 99.60 100 7.75q 1/04/19 24/12/20 101.50 96.70 101.50 101.21 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 101.45 159 1612.30 101.40 101.49 - - 17/06/19 -
101.99 97.00 100.00 99.50 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.00 3 24.924 99.40 100.00 100 7.75q 1/04/19 24/12/21 104.14 99.004 103.51 103.00 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 103.117 46 479.760 103.153 103.519 - - 17/06/19 -
108.19 103.25 107.35 106.85 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 106.932 7 78.372 106.95 107.35 - - 17/06/19 -
Floating Rate Notes .974 .893 .95 .95 KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .95 500 47.500 .926 .95 - - 20/03/19 -
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 8/06/39 104.75 100.34 102.00 101.70 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.80 25 257.689 101.80 102.07 - 4.44 24/09/19 -
104.50 100.10 102.30 101.80 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.30 2 24.821 102.20 102.30 100 4.49q 15/07/19 15/12/20 109.60 103.30 105.48 105.25 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.36 72 759.834 105.36 105.45 - 6.00 17/09/19 -
84.00 75.80 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.85 - - 81.35 - 100 2.64q 30/08/19 - 105.13 100.155 104.888 104.45 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 104.888 82 860.696 104.51 104.888 - - 17/06/19 -
104.93 99.89 101.79 101.11 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 101.50 34 344.409 101.30 101.494 100 5.85q 14/06/19 23/04/75 105.05 101.90 104.73 104.39 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 ........... 104.60 106 1104.25 104.50 104.60 - - 11/06/19 -
103.00 100.00 - - IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.10 - - 101.25 101.70 100 5.97q 8/07/19 30/06/19 97.72 77.75 97.20 96.75 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 97.00 29 276.655 96.76 97.00 - - 15/04/19 -
92.00 81.30 91.90 91.01 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 91.90 9 80.664 91.01 91.85 100 3.40q 15/07/19 - 103.00 99.42 101.159 100.92 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.05 123 1244.91 101.05 101.16 - 3.64 17/06/19 -
91.00 79.56 91.00 90.05 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 90.35 120 1086.64 90.251 90.90 100 2.89q 15/08/19 - 102.95 100.30 102.40 102.021 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 102.141 90 918.534 102.151 102.399 - 3.83 24/06/19 -
105.00 100.40 105.00 103.10 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 105.00 9 89.568 103.10 104.90 100 6.38q 5/07/19 5/10/22 107.81 104.42 106.95 106.58 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 106.95 56 598.209 106.65 106.94 - 4.81 8/07/19 -
113.15 105.20 108.35 108.00 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.35 14 148.622 107.86 108.50 100 5.63q 5/07/19 5/10/23 104.95 100.00 102.40 102.20 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.25 79 812.570 102.25 102.40 - - 20/06/19 -
81.00 75.50 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 79.00 - - 79.00 79.60 100 2.39q 30/08/19 - 104.999 100.499 104.90 104.50 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 ........... 104.90 258 2702.31 104.53 104.90 - - 17/06/19 -
103.60 100.22 100.90 100.60 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 100.60 15 151.215 100.65 101.00 100 4.83q 5/07/19 5/07/19 109.88 102.50 106.60 105.75 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 106.60 13 139.645 106.00 106.60 - 4.73 21/10/19 -
106.00 100.10 101.00 100.999 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 101.00 1 8.585 100.81 101.00 100 6.44q 22/07/19 21/04/22 103.33 99.75 101.45 101.25 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.25 2 19.145 101.25 101.84 - 3.74 17/06/19 -
Convertible Notes 104.90 100.05 104.05 103.90 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 104.00 8 84.132 103.90 104.00 - - 17/06/19 -
102.97 97.53 102.00 102.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 102.00 23 233.784 101.891 102.20 - - 17/06/19 -
1.02 .98 1.001 1.001 CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.001 122 12.232 .995 1.00 .96 6.25q 12/06/19 30/11/21 98.29 60.00 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 80.00 - - 79.00 80.80 - - 5/02/19 -
103.00 100.00 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 100.99 - - 101.101 101.50 100 5.53q 28/06/19 22/06/23 101.34 96.90 101.10 100.95 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 101.09 187 1886.75 101.00 101.10 - 3.52 24/06/19 -
104.30 100.52 102.41 102.00 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.38 15 149.117 102.20 102.38 100 5.84q 17/06/19 31/12/36 104.25 101.00 103.68 103.45 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 103.55 75 773.279 103.51 103.68 - 4.19 24/06/19 -
102.40 99.20 101.05 100.501 NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.501 9 94.444 100.601 101.85 100 5.50sa 29/03/19 31/03/20 107.00 103.66 106.30 106.002 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 106.30 47 494.604 106.21 106.30 - 4.81 1/07/19 -
88.15 78.00 78.90 78.00 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 78.20 24 183.923 78.01 79.00 100 5.67sa 15/10/19 15/04/2100 100.082 95.102 100.082 99.95 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 100.07 440 4400.89 100.00 100.07 - - 24/06/19 -
Hybrid Securities 103.69 99.40 103.30 103.05 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 103.30 79 820.049 103.12 103.659 - - 18/06/19 -
107.40 99.95 105.80 104.99 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 105.80 25 261.022 105.10 105.66 - 5.51 24/06/19 - 104.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 102.99 - - 103.00 104.00 - 5.51 12/06/19 -
105.00 100.16 103.23 103.00 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.23 76 780.918 102.95 103.28 - 3.81 2/09/19 - Australian Government Bonds
103.148 99.002 102.49 102.10 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 102.49 51 517.126 102.20 102.45 - 3.67 24/09/19 -
104.15 99.67 102.965 102.76 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 102.761 49 504.778 102.761 102.84 - 3.92 24/09/19 - 118.131 118.069 118.131 118.069 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 118.069 5 54.691 118.531 121.024 100 3.00sa 23/09/19 21/03/47
107.999 102.785 107.71 107.38 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 107.71 66 706.569 107.50 107.71 - - 20/06/19 - 103.42 103.42 103.42 103.42 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.42 1 9.204 103.28 103.61 100 4.50sa 15/10/19 15/04/20
104.70 99.00 104.70 104.16 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 104.70 48 503.653 104.27 104.70 - - 20/06/19 - 117.20 117.20 117.20 117.20 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 117.20 1 11.251 117.26 117.50 100 5.50sa 21/10/19 21/04/23
102.38 98.00 101.90 101.75 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 101.85 36 369.799 101.85 101.90 - - 15/05/19 - 136.40 136.40 136.40 136.40 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 136.40 - 2.046 135.87 136.70 100 4.50sa 21/10/19 21/04/33
103.498 98.35 101.84 101.55 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.55 57 583.236 101.55 101.84 - 3.50 2/12/19 - 110.00 109.12 110.00 109.12 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.13 2 24.413 109.11 109.29 100 5.75sa 15/11/19 15/05/21
105.15 100.082 102.61 102.31 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.61 28 285.549 102.50 102.61 - 4.35 17/06/19 - 112.00 112.00 112.00 112.00 GSBI41 TB 2.75% 21-05-41 SEMI.......................................... 112.00 - - 96.00 113.45 100 2.75sa 21/11/19 21/05/41
103.00 97.85 102.55 102.00 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 102.55 9 90.436 102.20 102.55 - - 13/06/19 - 114.56 114.56 114.56 114.56 GSBK35 TB 2.75% 21-06-35 SEMI.......................................... 114.56 - 3.322 114.86 115.73 100 2.75sa 21/06/19 21/06/35
103.15 99.60 101.04 100.80 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.80 6 57.461 100.80 101.03 - 3.62 26/08/19 - 116.412 116.38 116.412 116.38 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 116.412 40 466.579 116.346 116.728 100 5.75sa 15/07/19 15/07/22
105.85 100.81 104.35 104.02 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 104.15 48 498.882 104.15 104.30 - - 22/08/19 - 100.899 100.899 100.899 100.899 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.899 1 6.962 100.929 101.229 100 1.75sa 21/11/19 21/11/20
Tables 17
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL

Local Local Local Local
US (Dow Jones)
As at New York Close
June 4, 2019.
All-World.............................
Local
Index
317.48
$US
Index
329.35
Euro Dividend
Index Yield (%)
337.62 2.58 FTSE Asia Pacific Ex Japan Ex China Index
Local
Index
2171.66
$US
Index
1967.88
Euro Dividend
Index Yield (%)
2017.30 3.29
METALS
Gold Spot closing - $US (IRES) ...............
Jun 4
1328.09
Jun 5
1333.66
, +512.40 to 25,332.18 *
AW Asia Pac ex Jpn HK Au NZ .... 295.31 287.62 294.84 2.72 FTSE Saudi Arabia Index .......... 330.69 330.71 339.02 3.81 Iron Ore Spot 62% grade $US/t .............. 99.12 100.38 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
808.10
567.65
749.90
592.94
768.73
607.83
2.63
2.22
Germany.............................
Greater China .......................
369.10
365.09
407.75
368.96
369.10
378.23
3.25
2.94
Kuala Lumpur Spot Tin $US/t ................ 18,800 19,050 , +194.10 to 7527.12 *
AW Eurobloc ex Greece............ 136.33 136.33 139.75 3.45 Greece ............................... 36.93 16.98 36.93 3.22 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
127.27
239.62
329.18
127.27
234.78
298.18
130.47
240.68
349.96
3.70
2.56
2.56
Hong Kong ..........................
Hungary .............................
India..................................
1030.08
3973.88
2783.81
1023.13
301.90
1863.99
1048.82
309.48
1910.81
3.04
2.08
1.40
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8365
2545
8325
2512
, +58.82 to 2803.27 *
AW ex Europe ....................... 591.42 602.66 617.79 2.29 UK (FTSE 100)
,
Indonesia ............................ 3364.90 384.31 393.96 3.20 Aust Lead Scrap Base ........................ 2585 2631
AW ex Eurobloc..................... 347.05 348.99 357.76 2.48 Ireland ............................... 419.66 424.79 419.66 1.52
AW ex Greece ....................... 166.82 166.82 171.01 2.58 Israel ................................. 412.96 170.89 175.18 3.62 Aust Nickel Scrap Base....................... 17,118 16926 +29.49 to 7214.29 *
AW ex Hong Kong ex China ....... 1938.18 1796.12 1841.23 2.57 Italy................................... 126.73 98.44 126.73 4.00 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
335.45
542.38
314.04
347.20
442.10
327.89
355.92
453.20
336.13
2.58
3.29
2.57
Japan ................................
Korea ................................
Kuwait ...............................
100.00
291.76
401.54
146.06
1118.08
399.89
149.73
1146.16
409.93
2.56
2.52
3.56
Gold $/oz ..................................... 1902.70 1899.29 , +33.27 to 3333.49 *
Silver $/oz.................................... 21.33 21.33
AW ex UK............................ 324.89 341.34 349.92 2.47 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
255.65
625.79
274.39
415.16
281.28
425.58
3.29
3.57
Latin America .......................
Malaysia .............................
Mexico...............................
1126.34
229.71
137219.00
583.37
617.50
6399.65
598.02
633.01
6560.39
3.35
3.33
2.96
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1193.18
1923.13
1191.68
1939.31
, +178.36 to 11,971.17 *
Americas ............................ 402.74 398.68 408.69 2.07 Middle East & Africa ................ 1156.99 676.16 693.14 3.48
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
523.88
290.74
501.85
547.07
297.00
490.35
560.81
304.46
502.67
3.43
2.86
2.76
Netherlands .........................
New Zealand ........................
Nordic................................
509.59
96.98
228.54
569.12
120.42
248.54
509.59
123.44
254.78
3.25
3.93
3.35
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jun 3
5796.0
Jun 4
5804.0
, +150.35 to 16,166.24 *
Asia Pacific ex Japan............... 482.55 516.47 529.44 3.06 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
438.59
543.80
488.63
626.80
500.90
642.54
3.25
3.28
North America ......................
Norway ..............................
Pakistan .............................
397.46
851.69
1074.19
399.25
719.89
442.34
409.28
737.97
453.45
2.04
4.13
6.57
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,000
1791.0
19,250
1834.0
, +367.56 to 20,776.10
Asia Pacific Ex Jp HK China ....... 2112.55 1887.82 1935.23 3.33
Peru .................................. 159.28 2380.30 2440.09 2.32 Zinc S.H.G. sett tonne $US................... 2615.5 2636.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
445.78
3719.22
527.02
457.50
3719.22
552.96
468.99
3812.63
566.85
2.96
2.76
4.33
Philippines ..........................
Poland ...............................
683.12
12389.05
264.68
164.59
271.33
168.72
1.57
3.00
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1763.5
11,860
1751.5
11,800
= +4.13 to 9956.06
Portugal ............................. 113.63 93.01 113.63 4.41
Austria ............................... 285.03 315.11 285.03 3.93 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
421.37
3782.07
475.79
531.11
421.37
544.45
3.18
3.50
Qatar .................................
Russia ...............................
Secondary Emerging...............
288.82
312.73
819.07
288.77
312.73
683.27
296.03
320.59
700.43
3.95
5.61
2.62
COAL $US per tonne Jun 3 Jun 4 , +133.29 to 26,894.81
Canada .............................. 598.32 615.27 630.73 3.25 globalCOAL RB Index™ ....................... 60.13 60.51
Singapore ........................... 315.99 500.88 513.46 4.69 Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
852.30
3325.96
25306.13
868.84
3301.13
2969.38
890.66
2634.97
3043.97
3.52
3.12
2.42
South Africa .........................
Spain.................................
3432.74
400.64
1067.63
357.03
1094.44
400.64
3.08
3.83
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
51.50 50.88
Source: globalCOAL
= +2.14 to 2069.11
Colombia ............................ 4816.97 3047.32 3123.86 3.62 Sweden.............................. 1643.41 1173.15 1202.61 3.17
China (Shanghai A)
Czech Republic .....................
Denmark.............................
1216.02
2127.45
305.08
2352.77
312.74
2411.87
6.54
2.25
Switzerland..........................
Taiwan ...............................
Thailand .............................
520.31
82.07
157.88
843.90
327.51
129.83
865.09
335.73
133.09
3.08
4.17
3.01
OIL $US per bbl
WTI Cushing Spot.............................
Jun 3
53.20
Jun 4
53.45
= –0.93 to 2997.05
Developed Asia Pacific ............ 237.88 258.63 265.13 2.98
Turkey................................ 26783.36 61.54 63.09 5.54 Taiwan (TAIEX)
Dev Asia Pacific ex Japan .........
Developed EMEA...................
Developed Europe..................
426.90
348.15
211.57
520.23
329.59
236.24
533.30
337.87
242.17
3.58
3.65
3.65
UAE ..................................
UK....................................
321.42
438.40
321.40
374.78
329.47
384.19
5.31
4.51
Nymex Crude Future ..........................
Dated Brent Spot .............................
53.30
63.06
52.93
63.21
, +32.50 to 10,461.62
Dev Europe ex Eurobloc ex UK.... 233.34 273.11 279.97 3.05 USA .................................. 1181.03 1181.03 1210.70 1.98
Tapis .......................................... 66.26 66.41 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
200.18
216.20
254.15
244.74
260.54
250.89
3.33
3.38
World.................................
World ex Greece ....................
523.39
170.01
584.92
170.01
599.61
174.28
2.57
2.57
AUSTRALIAN POWER INDICES Jun 4
= Closed (6209.12) +
Developed Eurozone ............... 174.40 211.24 216.55 3.45 © FTSE International Limited 2001. All Rights Reserved
Singapore (Straits Times)
Developed ex Eurobloc ............
Developed ex Japan ...............
Developed ex North America......
333.23
322.48
215.78
344.54
342.96
244.35
353.20
351.57
250.49
2.42
2.52
3.38
MSCI GLOBAL INDICES
Index
2019 ................................. 65.92

EPI NPI
67.32
, +18.91 to 3142.37 +
Developed ex UK ................... 310.74 336.72 345.18 2.40 Jun 4 Jun 3 %chng %chng for
2020 ................................. 82.77 85.53 Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
224.33
304.54
253.37
324.25
259.74
332.40
3.37
2.53 MAJOR COUNTRIES - IN LOCAL CURRENCY
2019 2019 for yr yr in $A
2021 ................................. 69.70 71.19 = Closed (1644.09) +
Eastern Europe ..................... 519.41 374.11 383.51 5.04 USA ....................... 2657.4 2615.0 11.5 12.5 2022 ................................. 69.62 72.66
India (Sensex)
Egypt.................................
EMEA ................................
Emerging ............................
5607.53
362.10
672.05
232.08
333.08
505.21
237.91
341.45
517.90
3.19
3.69
3.01
United Kingdom .........
Canada ...................
Japan .....................
2077.0
2053.9
901.1
2069.0
2044.1
902.0
6.7
12.2
0.9
7.1
15.1
3.1
Indices represent the national price of Australian electricity futures listed across National
Electricity Market regions. Source: ASX Energy = Closed (40,083.54) +
Emerging Asia Pacific .............. 503.66 445.18 456.37 2.64 France .................... 1898.7 1890.4 10.8 9.8 Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
652.80
515.44
433.39
379.95
444.28
389.49
4.11
5.27
Germany..................
Switzerland...............
Australia ..................
917.9
1291.4
1274.1
905.9
1295.6
1269.5
8.8
15.1
11.7
7.8
15.1
11.7
, +10.94 to 1648.63 +
Emerging Eurozone ................ 1176.99 1170.89 1200.30 3.22
New Zealand ............. 151.1 155.6 13.9 13.0 World (MSCI)
Emerging Latin America ...........
Eurobloc .............................
Europe ...............................
1126.34
174.43
214.64
583.37
211.28
236.45
598.02
216.59
242.39
3.35
3.45
3.70
Singapore ................
Hong Kong ...............
1630.9
16640.4
1621.7
16653.9
2.3
6.8
2.7
7.6 , +32.6 to 2077.7 *
Europe Asia Pacific ................. 235.17 260.19 266.73 3.28 INTERNATIONAL - IN US DOLLARS
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
293.32
257.36
378.44
259.46
387.95
265.97
3.33
3.94
World......................
EAFE ......................
Europe ex UK ............
2070.3
1834.8
1903.2
2045.1
1824.4
1886.7
9.9
6.7
8.9
10.9
7.6
9.9
, +0.82 to 183.74 *
Europe ex UK ....................... 202.23 251.43 257.74 3.41
World ex Australia ....... 2108.4 2082.5 9.9 10.8 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
711.34
488.21
306.97
640.36
532.97
325.92
711.34
488.21
334.11
4.85
3.34
2.53
Kokusai Index............
Pacific ....................
2107.6
2552.7
2079.5
2550.4
10.6
4.3
11.6
5.2
Volume in tonnes - June 4, 2019
Aluminium HG .............1,131,900 Nickel........................ 158,916
, +13.3 to 2767.5 *
FTSE Developed Ex US EX Korea Index 1483.71 1281.59 1313.78 3.41 Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Copper ...................... 211,775 Tin .............................. 3,510 * Indices for June 4, 2019
Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage + Latest available Source: Thomson Reuters
FTSE Emerging Inc Korea Index .. 680.06 522.65 685.01 2.95 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead .......................... 69,350 Zinc........................... 99,625

Market Tables

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Market Tables

Uploaded by

Copyright:

Available Formats

Tables 1

Thursday 6 June 2019

Australian Sharemarket Trading data for Wednesday, June 5, 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

DERIVATIVES - SHARE OPTIONS cont’d

ROLLING YEAR RECORDS

SHORT SALES cont’d

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL

2019 ................................. 65.92

You might also like