Australian Sharemarket: Tables

Tables 1
Tuesday 9 July 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, July 8, 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
4.38 3.12 4.35 4.24 ABP Abacus Prop Grp .......... 4.24 -10 5584 4.24 4.25 18.50 2.37 3.29 4.36 43.86 9.7 43.66 26.96 31.61 31.34 JHG Janus Henderson ........... 31.39 +11 1083 31.39 31.50 200.43 1.85 1.87 6.39 371.21 8.5
1.71 1.05 1.525 1.48 AX1 Accent Grp .................. 1.505 -.5 14627 1.505 1.52 8.25 f 1.15 .10 5.48 9.47 15.9 28.65 20.30 27.25 26.74 JBH JB Hi-Fi ...................... 26.88 -13 4055 26.87 26.88 137.00 f 1.53 .09 5.10 210.29 12.8
7.07 3.43 4.38 4.24 ABC Adelaide Brighton........... 4.25 -9 21147 4.24 4.26 20.00 f 1.42 1.45 4.71 28.50 14.9 21.00 ▲ 3.95 21.00 20.25 JIN Jumbo Interactive........... 20.62 +47 2922 20.61 20.73 26.00 f 1.32 .92 1.26 34.41 59.9
28.76 10.30 27.39 26.25 APT Afterpay Touch .............. 27.00 +16 12591 26.97 27.00 - - 1.09 - -13.65 - .40 .23 .34 .335 JMS Jupiter Mines................ .34 - 37468 .335 .34 - - .21 - 7.27 4.7
23.21 17.44 20.99 20.54 AGL AGL Energy.................. 20.55 -54 19000 20.54 20.55 118.00 p 1.62 7.61 5.74 191.40 10.7 1.98 .825 1.89 1.885 KDR Kidman Res ................ 1.885 -.5 7068 1.885 1.89 - - - - -2.73 -
3.15 2.17 2.61 2.57 AIZ Air New Zealand ............ 2.58 +2 1000 2.57 2.60 20.73 1.25 1.61 8.03 25.83 10.0 1.935 1.27 1.45 1.43 LSF L1 Long Short Fund ....... 1.45 +1 7182 1.44 1.45 - - 1.73 - -22.20 -
5.56 4.50 5.19 5.10 LEP ALE Prop Grp................ 5.16 +4 1226 5.15 5.19 20.90 1.24 3.09 4.05 26.02 19.8 21.73 11.03 14.18 14.02 LLC Lendlease Grp .............. 14.07 +8 16353 14.07 14.10 47.00 1.41 8.28 3.34 66.40 21.2
9.40 6.40 7.88 7.685 ALQ ALS........................... 7.69 -19 15208 7.69 7.71 22.50 p 1.40 .12 2.93 31.57 24.4 7.00 4.81 6.80 6.61 LIC Lifestyle Commun .......... 6.65 - 382 6.61 6.80 5.00 f 11.25 2.14 .75 56.23 11.8
36.24 19.68 35.57 34.81 ALU Altium ........................ 34.81 -46 3273 34.81 34.89 30.00 1.66 1.28 .86 49.83 69.9 8.33 4.99 5.37 5.23 LNK Link Admin Hldg ............ 5.23 -4 29304 5.23 5.24 21.50 f 2.35 -.55 4.11 50.44 10.4
3.20 2.12 2.37 2.33 AWC Alumina ...................... 2.34 -1 76846 2.34 2.35 31.30 f 1.00 .94 13.38 31.31 7.5 12.32 5.62 10.96 10.73 LOV Lovisa Hldgs ................ 10.88 +8 1208 10.85 10.88 32.00 f 1.09 .51 2.94 34.75 31.3
1.45 .82 1.375 1.35 AMA AMA Grp..................... 1.35 -1 6465 1.345 1.36 2.50 f 1.32 -.08 1.85 3.30 40.9 3.16 1.48 2.755 2.68 LYC Lynas......................... 2.70 -8 48520 2.69 2.71 - - .53 - 1.22 221.3
16.74 12.665 16.56 16.36 AMC Amcor........................ 16.37 -25 50416 16.37 16.42 79.23 1.02 -1.76 4.84 80.89 20.2 136.84 103.30 130.30 128.15 MQG Macq Grp ................... 128.52 -127 5862 128.52 128.60 575.00 p 1.54 46.21 4.47 883.30 14.5
3.69 2.00 2.19 2.145 AMP AMP.......................... 2.15 -2 68073 2.15 2.16 14.00 p .07 1.19 6.51 1.00 215.0 55.68 22.55 55.53 54.11 MFG Magellan Fin Grp............ 54.46 -89 6267 54.33 54.47 163.80 p 1.16 3.02 3.01 189.20 28.8
29.64 21.07 27.58 27.03 ANN Ansell ........................ 27.11 -37 3782 27.11 27.13 63.18 1.86 3.50 2.33 117.22 23.1 1.825 1.555 1.815 1.785 MGG Magellan Glob Tr ............ 1.80 +.5 7572 1.79 1.80 - - 1.57 - 9.04 19.9
30.39 22.98 28.21 27.81 ANZ ANZ Banking Grp ........... 27.88 -27 31719 27.87 27.91 160.00 f 1.37 18.94 5.74 219.10 12.7 1.425 .475 .545 .53 MYX Mayne Pharma .............. .53 -.5 26441 .53 .535 - - .08 - 2.94 18.0
10.48 5.66 9.47 9.25 APE AP Eagers ................... 9.33 -13 174 9.33 9.43 36.50 f 1.42 1.79 3.91 52.00 17.9 18.65 11.77 13.00 12.72 MMS McMillan Shakespr ......... 12.73 -15 2078 12.73 12.75 74.00 f .82 1.97 5.81 60.40 21.1
11.74 8.37 11.155 10.93 APA APA Grp...................... 10.97 -22 17724 10.96 10.99 47.00 .54 -.25 4.28 25.50 43.0 2.114 1.986 2.08 2.06 MXT MCP Master Income........ 2.07 - 13357 2.06 2.07 - - 2.00 - 10.80 19.2
30.47 9.60 29.72 28.86 APX Appen........................ 29.03 -75 3708 29.03 29.07 8.00 p 4.91 .19 .28 39.25 74.0 3.68 2.29 3.66 3.58 MPL Medibank Private ........... 3.60 -7 30783 3.59 3.60 12.90 f 1.15 .52 3.58 14.80 24.3
23.32 14.55 18.58 18.11 ARB ARB .......................... 18.20 -32 1738 18.20 18.22 38.00 f 1.82 3.75 2.09 69.09 26.3 6.95 ▲ 3.03 6.95 6.80 MP1 Megaport .................... 6.88 +8 2991 6.87 6.90 - - .47 - -24.00 -
2.94 2.12 2.79 2.75 ARF Arena REIT................... 2.79 +4 1875 2.77 2.79 13.50 1.69 2.03 4.84 22.76 12.3 4.49 2.97 4.46 4.30 MCY Mercury NZ.................. 4.42 +1 79 4.30 4.47 14.27 .99 2.19 3.23 14.11 31.3
8.34 7.47 8.22 8.12 ARG Argo Invest .................. 8.16 -4 3539 8.13 8.16 32.00 f 1.17 8.24 3.92 37.50 21.8 4.81 2.79 4.64 4.55 MEZ Meridian Energy............. 4.60 +10 48 4.51 4.60 12.64 .70 1.64 2.75 8.85 52.0
33.06 20.66 29.47 29.11 ALL Aristocrat Leisure ........... 29.28 +14 21642 29.28 29.29 49.00 f 2.02 -3.13 1.67 99.10 29.5 2.47 1.015 1.55 1.465 MSB Mesoblast ................... 1.55 +10.5 16069 1.54 1.55 - - -.14 - -24.99 -
87.72 57.37 87.30 85.42 ASX ASX........................... 85.61 -184 3116 85.61 85.75 223.50 f 1.06 7.41 2.61 238.00 36.0 3.21 2.25 2.78 2.75 MTS Metcash ..................... 2.76 -1 34149 2.76 2.77 13.50 f 1.54 - 4.89 20.80 13.3
8.27 5.94 8.17 7.98 ALX Atlas Arteria ................. 8.00 -14 14595 8.00 8.04 27.00 .33 -.40 3.38 8.84 90.5 3.08 2.45 2.97 2.94 MFF MFF Capital Inv ............. 2.95 - 2746 2.95 2.97 3.00 f 6.55 2.53 1.02 19.64 15.0
15.104 10.15 11.31 10.885 AUB AUB Grp ..................... 11.00 -16 1212 10.99 11.03 45.50 f 1.45 1.99 4.14 65.76 16.7 4.87 4.24 4.85 4.80 MLT Milton ........................ 4.82 +1 1221 4.82 4.83 19.20 f 1.06 4.21 3.98 20.31 23.7
9.43 6.08 9.025 8.93 AIA Auckland Intl Airport........ 8.95 -11 996 8.93 8.95 20.56 2.37 4.53 2.30 48.80 18.3 18.12 12.39 15.60 15.21 MIN Mineral Resources.......... 15.54 +2 8976 15.53 15.56 53.00 f 1.23 6.18 3.41 65.20 23.8
5.56 ▲ 3.90 5.56 5.46 AZJ Aurizon Hldgs ............... 5.49 -5 63575 5.49 5.50 24.50 p 1.01 2.30 4.46 24.86 22.1 3.32 2.09 3.29 3.22 MGR Mirvac Grp................... 3.23 -9 79772 3.22 3.23 11.60 2.97 2.44 3.59 34.40 9.4
2.01 1.042 1.865 1.832 ASL Ausdrill....................... 1.835 -2 28427 1.835 1.84 5.00 f 9.64 1.04 2.72 48.21 3.8 6.10 3.43 4.025 3.95 MOE Moelis Aust .................. 3.95 -5 259 3.95 4.00 -f - 1.43 - 20.00 19.8
1.995 1.52 1.925 1.88 AST AusNet Services ............ 1.885 -3 102711 1.88 1.89 9.72 p .72 .75 5.16 7.01 26.9 20.07 12.51 19.22 18.70 MND Monadelphous Grp......... 18.70 -49 1207 18.70 18.72 57.00 f 1.21 4.14 3.05 68.71 27.2
1.445 .88 1.085 1.055 AAC Aust Agricult Co............. 1.075 +2 1719 1.07 1.08 - - 1.42 - -24.90 - 1.305 .41 .945 .855 MGX Mount Gibson Iron .......... .90 -3 53298 .895 .90 3.00 f 1.94 .46 3.33 5.83 15.4
6.39 5.82 6.34 6.30 AFI Aust Foundation ............ 6.30 -3 3035 6.30 6.31 24.00 f 1.34 5.37 3.81 32.12 19.6 6.085 2.65 5.395 5.27 NAN Nanosonics................. 5.32 -8 9366 5.31 5.32 - - .30 - 3.55 149.9
1.945 1.255 1.372 1.332 API Aust Pharmaceutical ....... 1.335 -1 14859 1.335 1.345 7.75 f 1.24 .47 5.81 9.60 13.9 29.00 22.52 26.99 26.65 NAB National Aust Bank ......... 26.75 -22 31314 26.74 26.75 182.00 f 1.13 16.46 6.80 205.14 13.0
9.36 ▲ 7.78 9.36 9.22 AUI Aust United Invest .......... 9.25 - 182 9.23 9.34 36.00 f 1.11 8.19 3.89 39.80 23.2 1.907 1.60 1.775 1.75 NSR Natl Storage REIT........... 1.76 -.5 13504 1.755 1.76 9.60 .20 1.52 5.45 1.91 92.1
3.63 ▲ 1.55 3.63 3.50 ASB Austal ........................ 3.51 -3 17548 3.51 3.52 6.00 1.77 1.62 1.71 10.60 33.1 6.24 2.71 4.10 3.98 NGI Navigator Global ............ 4.02 -3 1678 4.02 4.05 23.54 .98 .54 5.86 23.09 17.4
2.95 1.39 2.79 2.70 AHG Automotive Hldgs........... 2.71 -4 2829 2.71 2.75 6.80 f - .61 2.51 -70.47 - 5.83 3.87 - - NVT Navitas....................... 5.82 - - - - 8.00 p - -1.08 1.37 -16.50 -
2.51 1.905 2.48 2.44 AVN Aventus Grp ................. 2.45 -2 2908 2.44 2.45 16.57 1.48 2.15 6.76 24.60 10.0 4.29 1.22 3.72 3.62 NEA Nearmap..................... 3.65 -3 25297 3.64 3.65 - - .14 - -1.64 -
2.51 1.50 2.05 2.00 AOG Aveo Grp..................... 2.02 +1 14093 2.02 2.03 4.50 6.56 3.83 2.23 29.50 6.8 10.11 6.35 7.74 7.30 NWL Netwealth Grp............... 7.35 -45 7508 7.34 7.37 -f - .25 - 9.61 76.5
.54 .063 .43 .415 AVH Avita Medical ................ .425 -.5 13318 .42 .43 - - .02 - -2.44 - 4.50 2.525 2.67 2.61 NHC New Hope Corp............. 2.63 -3 17261 2.63 2.64 16.00 f 1.16 2.24 6.08 18.50 14.2
11.71 8.70 9.55 9.42 BOQ Bank of Qld ................. 9.44 -11 9998 9.44 9.45 72.00 f 1.11 7.46 7.63 79.90 11.8 32.74 18.575 31.89 31.47 NCM Newcrest Min ............... 31.78 -27 28917 31.78 31.80 25.52 f 2.47 13.60 .80 62.95 50.5
7.85 5.32 6.00 5.92 BAP Bapcor ....................... 5.98 - 10645 5.97 5.98 16.00 f 2.16 -.21 2.68 34.51 17.3 21.68 15.98 19.93 19.74 NWS News Corp .................. 19.76 -18 858 19.76 19.79 19.73 - - 1.00 -300.09 -
2.27 1.275 1.925 1.875 BPT Beach Energy ............... 1.91 +.5 58374 1.905 1.91 2.00 f 8.47 .93 1.05 16.95 11.3 7.60 5.61 6.73 6.58 NXT NEXTDC ..................... 6.59 -14 7757 6.59 6.61 - - 2.52 - -1.62 -
8.15 4.41 4.72 4.55 BGA Bega Cheese ................ 4.56 -17 10166 4.56 4.59 11.00 f .63 1.44 2.41 6.90 66.1 8.13 4.64 8.045 7.875 NHF NIB Hldgs.................... 7.93 -12 6741 7.92 7.93 21.00 f 1.42 .58 2.65 29.90 26.5
13.66 6.71 8.64 8.31 BAL Bellamys Aust ............... 8.51 +15 8494 8.51 8.52 -f - 1.59 - 24.90 34.2 2.58 1.305 2.01 1.975 NEC Nine Entertainment ......... 1.975 -2 64071 1.975 1.98 10.00 f 2.15 .07 5.06 21.53 9.2
11.87 9.37 11.56 11.345 BEN Bendigo & Adelaide Bk..... 11.39 -17 10088 11.38 11.40 70.00 f 1.24 7.99 6.15 87.12 13.1 11.92 6.725 11.68 11.35 NST Northern Star................ 11.53 -22 25908 11.52 11.54 11.00 f 2.91 1.61 .95 32.00 36.0
42.33 30.31 40.915 40.375 BHP BHP Grp ..................... 40.56 -73 53805 40.55 40.56 166.62 f .88 15.29 4.11 146.14 27.8 3.085 1.40 2.565 2.46 NWH NRW Hldgs .................. 2.47 -8 15710 2.46 2.48 4.00 f 3.72 .64 1.62 14.90 16.6
3.27 1.17 2.38 2.30 BIN Bingo Ind .................... 2.32 -3 18722 2.32 2.33 -f - 1.00 - 7.54 30.8 8.521 3.605 4.61 4.53 NUF Nufarm....................... 4.54 -6 19585 4.54 4.57 11.00 - 1.43 2.42 -12.87 -
1.64 1.45 1.60 1.59 BKI BKI Invest.................... 1.59 - 6201 1.59 1.595 7.32 f 1.37 1.54 4.60 10.05 15.8 1.14 .95 - - OCA Oceania Healthcare....... .99 - - .995 1.00 - - .81 - 5.59 17.7
166.76 80.45 93.50 91.26 BKL Blackmores.................. 91.50 -235 670 91.50 91.83 305.00 f 1.33 7.49 3.33 406.90 22.5 9.265 6.70 7.06 6.97 OSH Oil Search.................... 6.98 -3 13584 6.98 7.00 14.88 2.13 3.36 2.13 31.72 22.0
19.00 10.305 12.08 11.75 BSL BlueScope Steel ............ 11.95 +8 28194 11.95 11.97 14.00 22.75 8.73 1.17 318.48 3.8 1.70 .725 .872 .87 OMH OM Hldgs.................... .87 +.5 236 .865 .87 5.00 4.41 .61 5.75 22.05 3.9
7.42 4.40 5.51 5.41 BLD Boral ......................... 5.45 -5 39179 5.44 5.45 27.00 p 1.59 2.18 4.95 43.02 12.7 5.48 3.35 4.33 4.23 OML oOh! Media .................. 4.31 +5 20702 4.31 4.32 11.00 f 1.45 -.73 2.55 16.00 26.9
13.155 9.16 12.43 12.26 BXB Brambles .................... 12.26 -10 30775 12.26 12.31 29.00 p 1.93 1.65 2.37 56.02 21.9 21.10 16.02 20.85 20.49 ORI Orica ......................... 20.51 -35 5454 20.51 20.52 53.50 1.06 2.97 2.61 56.70 36.2
6.27 2.95 4.47 4.33 BVS Bravura Solution ............ 4.40 -5 12732 4.40 4.41 - - .02 - 13.96 31.5 10.27 6.03 7.69 7.56 ORG Origin Energy................ 7.58 -7 25104 7.57 7.58 10.00 f 6.95 4.22 1.32 69.50 10.9
19.55 10.13 16.33 15.93 BRG Breville Grp .................. 16.05 -5 2702 16.04 16.05 35.00 p 1.45 1.50 2.18 50.60 31.7 5.72 2.71 2.795 2.73 ORE Orocobre .................... 2.79 +4 8283 2.78 2.79 - - 2.86 - 9.18 30.4
19.33 14.75 16.90 16.65 BKW Brickworks .................. 16.75 -15 1535 16.71 16.76 55.00 f 2.36 13.04 3.28 129.62 12.9 3.72 2.86 3.40 3.295 ORA Orora ......................... 3.31 -6 22145 3.31 3.32 13.00 p 1.42 .88 3.93 18.40 18.0
3.40 3.10 3.39 3.39 BGP Briscoe Grp.................. 3.39 -1 3 3.00 3.38 - - 1.16 - 27.30 12.4 11.04 8.08 9.93 9.82 OZL OZ Min ....................... 9.85 -6 11431 9.84 9.86 23.00 f 3.11 9.03 2.34 71.50 13.8
1.615 .355 1.185 1.16 BUB Bubs Aust.................... 1.165 -1 16071 1.165 1.17 - - .07 - -20.82 - 5.575 2.20 2.82 2.71 PGH Pact Grp Hldgs............. 2.71 -4 10876 2.71 2.72 11.50 p - -.54 4.24 -86.40 -
3.94 3.17 3.92 3.83 BWP BWP Tr ....................... 3.85 -8 10643 3.85 3.86 19.67 1.26 2.89 5.11 24.69 15.6 10.13 6.86 7.46 7.37 PDL Pendal Grp .................. 7.43 +1 8383 7.43 7.44 50.00 p 1.03 1.14 6.73 51.50 14.4
33.65 20.52 25.89 25.19 CTX Caltex Aust ................. 25.19 -35 15547 25.19 25.22 118.00 f 1.82 10.82 4.68 214.90 11.7 46.105 29.70 44.39 43.63 PPT Perpetual .................... 43.81 -62 1269 43.81 43.86 265.00 f 1.08 6.43 6.05 287.30 15.2
35.02 29.70 31.55 31.21 CIN Carlton Invest ............... 31.30 -25 25 31.30 31.55 125.00 f 1.28 30.49 3.99 159.90 19.6 .64 .327 .625 .592 PRU Perseus Min ................. .62 -.5 64814 .615 .62 - - .84 - -.31 -
.695 .14 .48 .395 CVN Carnarvon Pet............... .455 -12.5 297618 .45 .455 - - - - -.07 - 1.32 ▲ .315 1.32 1.225 PET Phoslock Env Tec ........... 1.28 - 49060 1.275 1.28 - - .03 - - -
16.45 10.56 14.40 14.195 CAR Carsales.com ............... 14.25 -17 5010 14.24 14.26 44.20 f 1.27 -1.41 3.10 56.00 25.4 1.125 .48 .50 .485 PLS Pilbara Min .................. .49 -1 94248 .49 .495 - - - - -1.23 -
1.85 1.255 1.85 1.76 CNI Centuria Capital............. 1.795 -4 5428 1.775 1.795 9.25 p 1.64 .88 5.15 15.17 11.8 8.60 4.02 4.49 4.37 PNI Pinnacle Invest.............. 4.44 +5 6105 4.43 4.45 13.10 f 1.16 .91 2.95 15.20 29.2
3.28 2.564 3.22 3.15 CIP Centuria Ind REIT ........... 3.15 -6 6598 3.15 3.17 18.40 2.09 2.66 5.84 38.39 8.2 5.86 4.37 5.09 4.99 PTM Platinum Asset .............. 5.07 +3 16924 5.07 5.09 29.00 f .96 .74 5.72 27.74 18.3
2.925 2.29 2.87 2.84 CMA Centuria Metropol .......... 2.86 -1 12531 2.85 2.86 17.59 1.37 2.47 6.15 24.18 11.8 1.795 ▲ .455 1.795 1.715 PNV Polynovo..................... 1.775 +6.5 35054 1.775 1.78 - - .04 - -.70 -
12.64 6.22 6.95 6.735 CGF Challenger................... 6.75 -16 17739 6.75 6.77 35.50 f .62 4.61 5.26 21.90 30.8 20.16 13.61 15.56 15.19 PMV Premier Invest............... 15.22 -11 1605 15.21 15.23 66.00 f .90 3.48 4.34 59.33 25.7
3.37 1.00 3.00 2.85 CIA Champion Iron .............. 2.88 -16 6475 2.86 2.88 - - - - 20.73 13.9 26.81 7.74 26.20 25.82 PME Pro Medicus................. 25.87 -4 1998 25.87 25.96 7.00 f 2.32 .22 .27 16.25 159.2
3.94 2.605 3.79 3.73 CQE Charter Hall Edu Tr.......... 3.73 -4 2044 3.73 3.74 16.00 2.20 2.87 4.29 35.13 10.6 4.55 3.43 3.74 3.60 PGL Prospa Grp .................. 3.70 +3 1208 3.70 3.75 - - - - - -
11.60 6.50 11.49 11.265 CHC Charter Hall Grp............. 11.27 -25 13140 11.27 11.29 33.70 p 1.68 3.82 2.99 56.50 19.9 3.25 2.26 2.61 2.60 PSI PSC Insurance .............. 2.60 - 273 2.60 2.70 7.60 f .78 .14 2.92 5.90 44.1
4.79 4.03 4.58 4.49 CQR Charter Hall Retail .......... 4.50 -9 6988 4.49 4.50 28.76 1.04 4.22 6.39 30.05 15.0 4.00 2.64 3.44 3.32 PPH Pushpay Hldgs.............. 3.38 +3 1749 3.32 3.39 - - .07 - 9.67 35.0
6.07 3.82 5.50 5.355 CNU Chorus ....................... 5.38 -12 6926 5.37 5.39 21.13 .68 1.70 3.93 14.46 37.2 6.92 5.18 5.76 5.66 QAN Qantas Airways ............ 5.67 -5 38513 5.67 5.68 22.00 f 2.36 1.82 3.88 52.00 10.9
5.30 3.941 5.28 5.16 CLW Charter Hall Long W ........ 5.18 -11 7741 5.17 5.18 - - 4.01 - 26.75 19.4 13.16 9.50 12.12 11.86 QBE QBE Insurance Grp ......... 11.92 -17 23649 11.91 11.93 50.00 p .82 5.98 4.19 41.02 29.1
51.67 39.575 46.74 45.34 CIM Cimic Grp.................... 45.49 -78 3637 45.46 45.50 156.00 f 1.54 3.83 3.43 240.70 18.9 3.16 ▲ 2.32 3.16 3.06 QUB Qube Hldgs.................. 3.10 -2 42380 3.09 3.10 5.60 f 2.41 1.18 1.81 13.50 23.0
2.46 1.535 2.42 2.37 CWY Cleanaway Waste........... 2.38 -3 18659 2.38 2.39 3.05 f 1.93 .10 1.28 5.90 40.3 74.12 51.89 73.50 71.71 RHC Ramsay Health Care ...... 71.99 -158 2556 71.93 72.04 146.50 f 1.36 -7.78 2.04 198.60 36.2
39.85 9.43 34.45 32.86 CUV Clinuvel Pharmac ........... 34.17 +78 2084 34.11 34.39 2.00 16.60 .90 .06 33.20 102.9 100.81 69.23 99.88 98.06 REA REA Grp ..................... 98.33 -167 1180 98.29 98.63 117.00 f .80 .75 1.19 93.20 105.5
10.50 7.875 10.40 10.25 CCL Coca-Cola Amatil........... 10.27 -3 11598 10.26 10.31 47.00 p .82 .40 4.58 38.50 26.7 1.13 .99 1.11 1.105 RDC Redcape Hotel Grp ......... 1.11 - 474 1.105 1.11 - - - - - -
221.44 155.22 218.18 213.24 COH Cochlear ..................... 213.47 -471 1216 213.47 213.69 315.00 f 1.45 4.93 1.48 457.70 46.6 12.95 9.40 9.99 9.85 REH Reece ........................ 9.85 -2 384 9.85 9.88 20.25 f 2.03 .26 2.06 41.20 23.9
3.77 2.68 3.75 3.63 CDA Codan........................ 3.64 -6 1638 3.64 3.65 8.50 f 3.16 .29 2.34 26.90 13.5 3.82 2.31 2.66 2.60 REG Regis Healthcare............ 2.62 -3 2901 2.60 2.62 16.77 f 1.00 -1.00 6.40 16.77 15.6
14.04 11.12 13.79 13.62 COL Coles Grp.................... 13.65 -10 9202 13.65 13.67 - - .76 - 55.32 24.7 5.815 3.65 5.545 5.43 RRL Regis Res.................... 5.52 +3 32951 5.51 5.52 16.00 f 2.07 .61 2.90 33.08 16.7
8.61 5.16 8.46 8.28 CKF Collins Foods................ 8.32 -14 1685 8.31 8.32 19.50 f 1.72 -.85 2.34 33.57 24.8 6.38 3.40 3.74 3.64 RWC Reliance Worldwide ........ 3.64 -8 32580 3.64 3.65 7.00 f 1.81 .20 1.92 12.70 28.7
83.99 65.23 82.14 81.28 CBA C’wlth Bank of Aust......... 81.28 -98 19003 81.28 81.50 431.00 f 1.19 33.84 5.30 513.20 15.8 17.775 ▲ 12.65 17.775 17.64 RMD ResMed Inc.................. 17.66 -5 7190 17.65 17.66 14.49 3.05 - .82 44.17 40.0
20.80 16.21 17.02 16.765 CPU Computershare ............. 16.79 -18 7574 16.79 16.80 42.00 p 2.43 -3.68 2.50 102.03 16.5 1.44 .91 1.39 1.325 RSG Resolute Min ................ 1.38 +1 67655 1.375 1.385 2.00 1.98 .93 1.45 3.96 34.8
7.69 4.95 7.52 7.50 CEN Contact Energy ............. 7.50 -15 5 7.45 7.53 31.88 1.45 3.16 4.25 46.21 16.2 8.03 6.86 - - RBD Restaurant Brands NZ...... 8.03 - - - 8.80 - - -.19 - 27.57 29.1
.575 .39 .537 .525 COE Cooper Energy .............. .53 -.5 19110 .53 .535 - - .26 - -.40 - 107.99 69.41 103.61 101.61 RIO Rio Tinto ..................... 102.91 -102 19223 102.88 102.96 421.73 f 2.66 34.36 4.10 1123.83 9.2
3.69 2.465 3.63 3.46 CRN Coronado Global Res ...... 3.55 -5 3684 3.53 3.55 - - - - - - 2.38 1.945 2.32 2.29 RFF Rural Funds Grp ............ 2.31 +1 2123 2.30 2.32 10.43 1.28 1.27 4.52 13.33 17.3
33.87 19.20 22.40 22.00 CTD Corporate Travel ............ 22.03 -14 3435 22.03 22.08 39.00 f 2.04 .52 1.77 79.50 27.7 9.47 5.97 6.96 6.79 SFR Sandfire Res................ 6.85 +3 9618 6.85 6.86 26.00 f 2.74 3.48 3.80 71.25 9.6
8.79 3.56 4.24 4.10 CGC Costa Grp.................... 4.22 +13 21300 4.21 4.22 13.50 f 2.67 .70 3.20 36.04 11.7 7.49 5.145 6.98 6.88 STO Santos ....................... 6.90 -2 26564 6.89 6.91 13.38 f 3.20 - 1.94 42.79 16.1
27.38 17.61 27.22 26.84 CCP Credit Corp Grp ............. 26.84 -31 1345 26.84 26.95 72.00 f 1.98 6.34 2.68 142.50 18.8 3.97 1.72 3.67 3.57 SAR Saracen Min ................. 3.66 -2 37940 3.65 3.66 - - .52 - 8.87 41.3
1.27 .98 1.24 1.195 CMW Cromwell Prop .............. 1.205 -2.5 64655 1.20 1.205 7.25 1.64 .99 6.02 11.86 10.2 2.74 2.32 2.545 2.51 SCP SCA Prop Grp ............... 2.52 -4 20775 2.51 2.52 14.70 1.29 2.27 5.83 19.03 13.2
14.59 11.23 12.85 12.67 CWN Crown Resorts .............. 12.68 - 11727 12.67 12.68 60.00 p 1.20 5.16 4.73 72.11 17.6 4.525 3.63 4.10 4.04 SCG Scentre Grp ................. 4.05 -8 114047 4.05 4.06 22.16 p 1.94 4.46 5.47 43.10 9.4
232.69 173.00 224.65 220.175 CSL CSL .......................... 221.30 -335 5507 221.28 221.30 248.13 2.31 9.45 1.12 572.14 38.7 22.94 16.27 22.13 21.70 SEK Seek.......................... 21.76 -23 16117 21.76 21.78 46.00 f .31 -2.82 2.11 14.40 151.1
4.59 2.62 4.34 4.21 CSR CSR .......................... 4.22 -9 16625 4.22 4.25 26.00 p .60 2.19 6.16 15.50 27.2 7.66 5.00 7.41 7.22 SHV Select Harvests ............. 7.26 -9 1016 7.23 7.27 19.00 f 1.90 3.42 2.62 36.10 20.1
6.36 3.10 3.71 3.66 CYB CYBG ........................ 3.68 -2 23731 3.68 3.69 5.56 - 4.80 1.51 -18.19 - 2.92 1.47 2.90 2.83 SSM Service Stream.............. 2.86 +4 16685 2.86 2.87 8.00 f 1.56 .19 2.80 12.52 22.8
13.96 9.67 13.885 13.55 DXS DEXUS ...................... 13.58 -32 18270 13.57 13.59 50.20 2.86 10.07 3.70 143.34 9.5 23.875 13.17 19.06 18.72 SVW Seven Grp ................... 18.74 -31 3299 18.74 18.79 42.00 f 2.30 3.70 2.24 96.69 19.4
5.82 2.78 5.38 5.26 DDR Dicker Data .................. 5.37 +11 1298 5.32 5.37 20.80 f .97 .33 3.87 20.22 26.6 1.11 .44 .445 .44 SWM Seven West Media .......... .44 -.5 15601 .44 .445 -f - - - 7.90 5.6
4.62 ▲ 3.73 4.62 4.54 DUI Diversified United Inv....... 4.59 +5 616 4.53 4.59 15.50 f 1.10 3.93 3.38 17.10 26.8 4.18 2.055 3.22 3.06 SGF SG Fleet Grp................. 3.14 -1 855 3.14 3.20 18.12 f 1.40 -.57 5.77 25.36 12.4
3.59 3.05 3.55 3.51 DJW Djerriwarrh................... 3.51 -3 1436 3.51 3.53 20.00 f .98 3.21 5.70 19.59 17.9 .657 .405 .57 .565 SIG Sigma Health................ .57 +.5 20758 .565 .57 3.50 f 1.09 .37 6.14 3.80 15.0
3.64 2.06 3.20 3.065 DHG Domain Hldgs Aus .......... 3.08 -8 12008 3.08 3.09 -f - -.37 - -26.93 - 1.30 .455 1.24 1.185 SLR Silver Lake Res.............. 1.21 -4 34070 1.21 1.215 - - .41 - 3.57 33.9
57.80 36.06 39.29 38.62 DMP Domino’s Pizza.............. 38.75 -24 5348 38.74 38.84 112.40 p 1.20 -.06 2.90 135.30 28.6 17.43 8.91 10.81 10.61 SGM Sims Metal Mgmt ........... 10.74 +7 4273 10.74 10.75 53.00 f 1.75 10.15 4.93 93.00 11.5
8.17 5.955 7.27 7.05 DOW Downer EDI.................. 7.07 -16 20103 7.06 7.07 28.00 p 1.28 -.18 3.96 35.97 19.7 3.97 3.21 3.70 3.65 SKC SkyCity Entertain ........... 3.69 +5 3142 3.69 3.70 18.75 1.19 .54 5.08 22.24 16.6
9.87 6.31 9.34 9.33 DLX DuluxGroup ................. 9.33 - 6736 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5 13.35 7.26 9.095 8.85 SIQ Smartgrp .................... 9.00 -11 3196 8.99 9.00 41.50 f 1.13 -.26 4.61 46.70 19.3
22.70 ▲ 17.60 22.70 22.17 EBO EBOS Grp ................... 22.17 -33 14 22.00 22.70 57.91 p 1.53 .76 2.61 88.58 25.0 28.03 21.26 27.60 27.03 SHL Sonic Healthcare............ 27.16 -49 7607 27.15 27.16 82.00 p 1.35 -2.22 3.02 110.40 24.6
8.94 5.38 6.34 6.17 ELD Elders ........................ 6.17 -9 3178 6.17 6.20 18.00 f 2.76 .93 2.92 49.60 12.4 31.87 20.42 22.88 22.57 SOL Soul Pattinson WH.......... 22.74 +21 2815 22.74 22.75 57.00 f 2.20 13.76 2.51 125.26 18.2
3.95 1.63 2.14 2.07 EHL Emeco ....................... 2.09 - 7925 2.09 2.10 - - .49 - 9.10 23.0 4.28 3.00 3.17 3.13 S32 South32...................... 3.16 - 154262 3.15 3.16 15.84 f 2.47 2.98 5.01 39.16 8.1
3.10 1.21 3.02 2.85 EML EML Payments.............. 2.87 -6 4350 2.86 2.87 - - .28 - 1.12 256.3 2.555 2.15 2.485 2.42 SKI Spark Infrastructure ........ 2.43 -4 65584 2.43 2.44 16.00 - 1.70 6.58 -5.75 -
32.77 19.51 31.36 30.51 EQT EQT Hldgs ................... 31.00 -40 38 30.51 31.00 86.00 f 1.22 2.30 2.77 104.93 29.5 4.14 3.35 3.79 3.76 SPK Spark New Zealand......... 3.76 -2 8450 3.76 3.77 19.83 .94 .25 5.27 18.60 20.2
3.33 2.03 2.69 2.60 EHE Estia Health.................. 2.60 -7 5938 2.60 2.63 16.00 f 1.01 -.66 6.15 16.11 16.1 1.815 1.095 1.61 1.40 SPO Spotless Grp Hld............ 1.60 +20 598 1.585 1.60 - - -.46 - 6.90 23.2
195.00 151.51 189.80 188.13 GOLD ETFS Physical Gold......... 189.20 -70 125 188.72 189.20 - - - - 63.17 299.5 5.152 2.48 3.15 3.09 SBM St Barbara ................... 3.14 -1 38137 3.13 3.14 12.00 f 3.28 - 3.82 39.34 8.0
15.45 12.15 12.69 12.42 EVT Event Hospitality............ 12.45 -13 216 12.40 12.47 52.00 f 1.35 6.36 4.18 70.10 17.8 3.61 2.49 3.61 3.49 SDF Steadfast Grp ............... 3.52 -5 10578 3.52 3.53 7.90 f 1.33 - 2.24 10.50 33.5
4.44 2.605 4.35 4.26 EVN Evolution Min................ 4.33 -2 46080 4.33 4.34 7.50 f 1.83 1.38 1.73 13.69 31.6 1.425 .96 1.295 1.272 SXL Sthn Cross Media........... 1.28 -2.5 10178 1.275 1.28 7.75 f - .27 6.05 -20.31 -
15.83 11.28 15.45 15.12 FPH Fisher & Paykel Hlth....... 15.19 -30 3314 15.18 15.21 22.08 1.58 1.40 1.45 34.95 43.5 4.535 3.42 4.44 4.39 SGP Stockland.................... 4.40 -6 75310 4.39 4.41 27.60 .96 4.19 6.27 26.40 16.7
6.62 4.255 4.91 4.81 FBU Fletcher Bld.................. 4.88 +2 6227 4.88 4.90 6.51 3.41 2.80 1.33 22.20 22.0 7.31 5.10 5.30 5.30 SNZ Summerset Grp ............. 5.30 -15 5 5.20 5.48 10.55 8.75 4.17 1.99 92.34 5.7
2.34 .975 1.675 1.63 FXL FlexiGroup................... 1.655 -.5 4167 1.645 1.655 7.70 f 2.43 .61 4.65 18.70 8.9 15.96 12.12 13.60 13.39 SUN Suncorp Grp................. 13.43 -17 14429 13.43 13.46 66.00 f 1.01 6.26 4.91 66.39 20.2
70.53 37.59 42.84 42.10 FLT Flight Centre Travel ......... 42.64 -5 2028 42.64 42.72 167.00 f 1.46 8.71 3.92 243.40 17.5 10.44 6.35 9.09 8.97 SUL Super Retail Grp ............ 8.98 +6 7227 8.97 8.98 49.00 f 1.32 .10 5.46 64.70 13.9
9.55 3.281 8.88 8.60 FMG Fortescue Metals Grp ...... 8.85 +5 163409 8.84 8.85 31.00 f 1.28 4.59 3.50 39.54 22.4 8.42 6.24 8.235 8.075 SYD Sydney Airport .............. 8.09 -18 29533 8.09 8.11 38.50 .43 -3.21 4.76 16.53 48.9
7.00 4.15 5.02 4.81 FNP Freedom Food .............. 4.92 +12 28609 4.90 4.92 5.00 p 1.21 1.66 1.02 6.03 81.6 12.28 7.40 8.70 8.64 SM1 Synlait Milk .................. 8.68 -3 2110 8.66 8.70 - - 2.42 - 37.29 23.3
3.635 1.88 3.04 2.73 GEM G8 Education............... 2.77 -30 158985 2.76 2.78 18.00 f .88 -.53 6.50 15.87 17.5 4.99 4.09 4.66 4.57 TAH Tabcorp Hldgs ............. 4.63 +4 51439 4.62 4.64 21.00 f .40 -2.07 4.54 8.40 55.1
1.467 1.20 1.42 1.375 GDI GDI Prop Grp................ 1.385 -3.5 4901 1.38 1.395 7.75 2.25 1.21 5.60 17.47 7.9 5.19 3.98 4.90 4.76 TGR Tassal Grp ................... 4.77 -12 5220 4.77 4.79 17.00 p 2.07 2.84 3.56 35.24 13.5
3.36 2.15 3.35 3.21 GNE Genesis Energy ............. 3.26 -10 888 3.24 3.39 15.37 .25 - 4.71 3.87 84.2 9.395 4.22 8.15 8.02 TNE Technology One............. 8.07 -2 4676 8.07 8.11 9.31 p 2.06 .05 1.15 19.22 42.0
2.97 2.05 2.89 2.84 GMA Genworth Mortg Ins ........ 2.86 +2 5360 2.85 2.86 17.00 f .97 3.94 5.94 16.50 17.3 3.89 2.71 3.88 3.83 TLS Telstra Corp ................. 3.85 -3 190773 3.84 3.85 12.50 f 2.09 .56 3.25 26.10 14.8
1.19 ▲ .59 1.19 1.145 GOR Gold Road Res .............. 1.17 - 28122 1.17 1.18 - - - - -2.72 - 16.08 8.14 14.685 14.30 A2M The A2 Milk Company ...... 14.60 +27 22158 14.60 14.63 - - .81 - 32.17 45.4
16.10 9.52 15.95 15.44 GMG Goodman Grp............... 15.46 -61 30804 15.43 15.48 30.00 2.74 5.05 1.94 82.20 18.8 5.66 3.685 4.25 4.16 SGR The Star Entertain........... 4.17 -3 15395 4.16 4.17 23.50 f 1.26 2.12 5.64 29.70 14.0
6.50 4.83 6.47 6.315 GPT GPT Grp ..................... 6.32 -17 38878 6.32 6.33 25.96 3.10 5.58 4.11 80.40 7.9 2.35 ▲ 1.732 2.35 2.35 TLT Tilt Renewables ............. 2.35 +2 60 2.21 2.45 - - 1.40 - 2.59 90.7
9.96 7.17 8.44 8.20 GNC GrainCorp ................... 8.20 -13 8970 8.20 8.21 16.00 f - 5.94 1.95 -10.70 - 9.65 5.39 6.75 6.565 TPM TPG Telecom ................ 6.61 -11 4555 6.60 6.62 4.00 f 6.60 -1.04 .61 26.40 25.0
4.44 3.44 4.335 4.28 GOZ Growthpoint Prop........... 4.29 -2 11540 4.29 4.30 23.00 2.15 3.36 5.36 49.50 8.7 15.58 10.62 15.25 15.02 TCL Transurban Grp ............. 15.12 -20 43843 15.11 15.12 59.00 p .20 3.95 3.90 11.80 128.1
15.55 9.62 10.71 10.35 GUD GUD Hldgs .................. 10.40 -28 1801 10.40 10.42 53.00 f 2.25 .24 5.10 119.20 8.7 19.90 13.38 15.37 15.12 TWE Treasury Wine ............... 15.21 -18 12199 15.21 15.22 35.00 f 1.56 3.42 2.30 54.60 27.9
3.90 2.49 3.63 3.57 GWA GWA Grp .................... 3.59 +1 4219 3.59 3.60 18.50 f 2.10 .36 5.15 38.89 9.2 15.15 10.24 10.62 10.47 URW Unibail Rodamco Wfld.... 10.47 -8 5991 10.47 10.50 - - - - 68.17 15.4
4.09 2.85 4.09 3.95 HSN Hansen Tech................ 4.05 +7 2011 4.05 4.06 6.00 f 2.03 .06 1.48 12.20 33.2 14.345 9.51 12.52 12.20 VGI VGI Partners................ 12.52 +36 268 12.30 12.52 - - - - - -
4.34 2.99 4.15 4.05 HVN Harvey Norman ............. 4.08 -10 20138 4.07 4.08 30.00 f 1.15 2.85 7.35 34.61 11.8 2.557 2.155 2.39 2.35 VG1 VGI Partners Global......... 2.38 - 4783 2.36 2.39 - - 2.38 - 11.10 21.4
3.483 2.19 3.13 3.035 HLS Healius....................... 3.04 -9 5628 3.04 3.05 9.30 f .11 -1.05 3.06 1.00 304.0 2.835 2.415 2.66 2.62 VCX Vicinity Centres ............. 2.64 -5 58517 2.63 2.64 15.90 1.14 2.96 6.02 18.10 14.6
1.52 1.28 - - HGH Heartland Grp ............... 1.50 - - 1.50 - - - .96 - 5.70 26.3 .25 .16 .17 .165 VAH Virgin Aus Hldg.............. .17 +.5 1794 .165 .17 - - .05 - -7.33 -
3.04 ▲ 2.35 3.04 2.98 HM1 Hearts And Minds........... 3.00 +2 1806 3.00 3.01 - - 2.75 - -.45 - 5.88 3.28 5.63 5.54 VGL Vista Grp Int ................. 5.62 +12 6 5.53 5.70 2.96 2.38 .60 .53 7.05 79.7
6.45 4.00 5.005 4.98 HLO Helloworld Travl ............. 4.98 +4 403 4.98 5.00 19.00 f 1.57 -.24 3.82 29.90 16.7 2.58 1.66 2.18 2.15 VEA Viva Energy Grp ............. 2.16 -1 22458 2.16 2.17 -f - - - - -
15.55 9.88 11.535 10.93 HUB HUB24 ....................... 11.25 -45 5670 11.23 11.25 2.00 6.75 .42 .18 13.51 83.3 2.77 2.07 2.68 2.63 VVR Viva Energy Reit............. 2.64 -4 11038 2.64 2.65 13.20 1.74 2.20 5.00 23.02 11.5
.22 .05 .115 .115 HTA Hutchison.................... .115 - 507 .11 .115 - - .01 - .03 383.3 4.90 2.29 3.15 3.08 VOC Vocus Grp ................... 3.09 -7 22993 3.09 3.10 -f - .44 - 6.46 47.8
18.91 8.45 18.40 17.99 IEL IDP Education.............. 18.04 -7 2865 18.03 18.09 18.50 p 1.33 .07 1.03 24.55 73.5 2.52 1.92 2.24 2.19 WAM WAM Capital ............... 2.22 +3 6966 2.22 2.23 15.50 f - 1.86 6.98 -7.75 -
11.99 7.02 10.74 10.55 ILU Iluka Res ..................... 10.58 -17 18189 10.57 10.58 29.00 f 2.49 2.10 2.74 72.20 14.7 1.25 1.015 1.145 1.135 WLE WAM Leaders ............... 1.135 - 7419 1.13 1.135 5.15 f - 1.19 4.54 -2.76 -
3.38 2.32 3.15 3.03 IMF IMF Bentham................ 3.14 +11 2467 3.14 3.15 -f - .44 - -9.63 - 17.735 10.18 13.79 13.335 WEB Webjet ....................... 13.39 +4 9463 13.38 13.43 20.50 f 1.96 -1.79 1.53 40.26 33.3
4.28 3.03 3.42 3.33 IPL Incitec Pivot ................. 3.33 -8 35196 3.32 3.34 7.50 1.95 .93 2.25 14.65 22.7 38.80 30.40 37.46 36.96 WES Wesfarmers.................. 37.05 -10 14092 37.03 37.06 220.00 f 2.22 6.41 5.94 488.38 7.6
5.17 3.56 4.98 4.91 IGO Independence Grp.......... 4.93 -2 14558 4.92 4.95 4.00 f 2.15 3.02 .81 8.59 57.4 2.01 .80 1.827 1.785 WGX Westgold Res ............... 1.825 +.5 3329 1.82 1.83 - - 1.06 - -4.98 -
4.62 ▲ 3.05 4.62 4.44 IFT Infratil ........................ 4.44 +2 22 4.42 4.52 8.86 - 2.57 2.00 -3.34 - 30.44 23.30 28.45 27.96 WBC Westpac Banking ........... 28.02 -33 47168 28.02 28.03 188.00 f 1.10 15.12 6.71 206.10 13.6
3.40 2.78 3.27 3.205 INA Ingenia Grp .................. 3.22 -5 2905 3.22 3.23 11.05 1.29 2.62 3.43 14.30 22.5 5.88 3.53 3.80 3.69 WHC Whitehaven Coal............ 3.74 +4 45840 3.74 3.75 29.00 2.00 3.39 7.75 58.10 6.4
4.86 3.256 4.10 4.02 ING Inghams Grp ................ 4.02 -8 13895 4.01 4.03 -f - .50 - 35.77 11.2 29.59 14.50 28.88 28.00 WTC Wisetech Global ............ 28.24 -16 2547 28.24 28.25 3.15 f 5.14 -.87 .11 16.20 174.3
8.59 6.53 8.58 8.40 IAG Insurance Aust Grp ......... 8.43 -13 34378 8.43 8.44 31.92 f 1.19 1.27 3.79 38.00 22.2 39.38 29.33 36.39 36.03 WPL Woodside Pet ............... 36.08 -12 12510 36.07 36.16 199.86 f 1.05 26.47 5.54 209.83 17.2
1.515 1.37 1.487 1.465 IAP Investec Aust Prop.......... 1.47 -.5 1025 1.47 1.485 - - - - - - 34.84 27.03 34.32 33.85 WOW Woolworths Grp............. 33.92 -39 12670 33.92 33.94 95.00 f 1.39 3.31 2.80 132.43 25.6
16.55 10.10 16.33 15.96 IVC InvoCare ..................... 16.10 -28 2720 16.09 16.10 37.00 f 1.02 .10 2.30 37.80 42.6 20.028 10.72 15.45 15.235 WOR WorleyParsons.............. 15.26 -19 12853 15.25 15.29 27.50 1.69 6.05 1.80 46.60 32.7
9.60 4.195 5.48 5.40 IFL IOOF Hldgs .................. 5.43 -2 9058 5.43 5.45 52.50 f .97 1.74 9.67 50.82 10.7 64.49 36.10 64.17 62.49 XRO Xero.......................... 62.59 -68 3035 62.58 62.78 - - - - -18.20 -
7.87 ▲ 4.62 7.87 7.745 IPH IPH ........................... 7.76 -8 10596 7.76 7.78 23.00 p 1.00 .16 2.96 22.95 33.8 5.075 2.60 3.20 3.15 YAL Yancoal Aust ............... 3.17 +3 68 3.17 3.21 26.30 2.57 4.35 8.30 67.60 4.7
14.77 10.55 14.26 13.99 IRE IRESS ........................ 14.01 -21 2139 14.01 14.02 46.00 p .82 -.78 3.28 37.60 37.3 7.02 4.79 6.04 5.95 ZEL Z Energy..................... 6.04 -1 59 5.90 6.04 40.52 1.11 .21 6.71 45.01 13.4
.765 .105 .755 .73 ISX iSignthis ..................... .745 +2.5 38400 .745 .75 - - .01 - -.84 - 9.01 5.173 8.30 8.20 ZIM Zimplats Hldgs .............. 8.30 - 25 8.30 8.32 108.93 .77 13.30 13.12 83.94 9.9
23.90 14.38 18.95 18.64 JHX James Hardie Ind .......... 18.72 -16 6528 18.69 18.73 40.91 1.79 1.90 2.19 73.37 25.5 3.98 .835 3.23 3.14 Z1P ZIP Co........................ 3.17 +2 12915 3.16 3.17 - - .05 - -4.90 -
2
Tables
Tuesday 9 July 2019
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 6.00 - - ONT 1300 Smiles ................ 6.31 - - 6.27 6.40 24.50 f 1.35 .47 3.88 32.99 19.1 1.45 .60 .695.66 ...... BBC BNK Bank Corp .695 +7.5 117 .63 .70 - - .67 - -.94 -
.54 .205 .29 .28 14D 1414 Degrees............... .28 -1 854 .28 .29 - - .09 - -1.62 - .011 .002 .005 .005 BLY Boart Longyear ............. .005 - 28500 .005 .006 - - -.03 - -.23 -
.295 .05 - - 14DO opt aug20 .................. .11 - - .06 .08 - - - - - - .005 .001 .001 .001 BLYO war sep24 .................. .001 - 225 .001 .002 - - - - - -
.073 .024 .067 .064 1ST 1st Grp ...................... .067 +.5 2400 .065 .07 - - -.01 - -2.11 - .665 .225 .32 .31 BDA Bod Australia ............... .315 +1 1228 .315 .33 - - .09 - -8.78 -
.007 .001 .001 .001 T3D 333D......................... .001 - 2000 .001 .002 - - - - -.03 - .245 .135 .16 .155 BOL Boom Logistics............. .16 +.5 680 .15 .16 - - .31 - -.37 -
1.06 .915 1.015 1.00 TGP 360 Capital Grp............. 1.005 - 235 1.005 1.015 6.00 f - .96 5.97 -4.90 - 7.42 4.40 5.51 5.41 BLD Boral......................... 5.45 -5 39179 5.44 5.45 27.00 p 1.59 2.18 4.95 43.02 12.7
1.29 1.15 1.18 1.175 TOT 360 Capital Total Re........ 1.175 +.5 149 1.17 1.18 12.00 .61 1.17 10.21 7.30 16.1 .05 .012 - - BTK Botai Tech................... - - .015 .017 - - .48 - 4.92 -
1.35 .93 .99 .94 3PL 3P Learning ................. .94 -5 85 .94 .98 -f - .02 - -15.45 - .235 ▲ .067 .235 .22 BOT Botanix Pharma ............ .23 +1 80780 .23 .235 - - .02 - -2.37 -
.13 .036 .061 .059 4DS 4DS Memory ............... .061 +.2 13743 .06 .061 - - - - -.58 - .485 .15 .17 .17 BHL Boyuan ...................... .17 - 8 .10 .19 - - .14 - .98 17.3
1.715 .375 1.50 1.44 5GN 5G Nets ..................... 1.445 -.5 4136 1.445 1.48 - - -.03 - -3.93 - .002 .001 .001 .001 BPH BPH Energy ................. .001 - 40000 - .001 - - - - .06 1.7
.21 .025 .19 .17 8CO 8common .................. .17 +1.5 9809 .17 .18 - - - - -1.17 - .186 .037 .064 .06 BRN Brainchip.................... .062 -.2 153984 .061 .062 - - .01 - -2.32 -
.13 .01 .13 .12 8COO opt feb20 ................... .12 +1 2184 .12 .135 - - - - - - 13.155 9.16 12.43 12.26 BXB Brambles.................... 12.26 -10 30775 12.26 12.31 29.00 p 1.93 1.65 2.37 56.02 21.9
.73 .46 - - 8VI 8VIC Hldgs.................. .49 - - - .46 - - .10 - -12.04 - 6.27 2.95 4.47 4.33 BVS Bravura Solution ........... 4.40 -5 12732 4.40 4.41 - - .02 - 13.96 31.5
.062 .01 .02 .019 9SP 9 Spokes Int................ .02 +.1 186515 .019 .02 - - - - -1.72 - 19.55 10.13 16.33 15.93 BRG Breville Grp ................. 16.05 -5 2702 16.04 16.05 35.00 p 1.45 1.50 2.18 50.60 31.7
.18 .064 .07 .069 NNW 99 Wuxian................... .07 +.1 510 .069 .07 - - .04 - -.16 - 19.33 14.75 16.90 16.65 BKW Brickworks.................. 16.75 -15 1535 16.71 16.76 55.00 f 2.36 13.04 3.28 129.62 12.9
.001 .001 .001 .001 AYI A1 Invest & Res............ .001 - 1090 .001 .001 - - - - - - .53 .41 - - BBL Brisbane Broncos .......... .43 - - .43 .50 1.00 f 2.10 .23 2.33 2.10 20.5
2.68 1.665 1.81 1.79 A2B A2B Aust .................... 1.80 +2 3192 1.79 1.80 8.00 f .88 .83 4.44 7.00 25.7 3.40 3.10 3.39 3.39 BGP Briscoe Grp ................. 3.39 -1 3 3.00 3.38 - - 1.16 - 27.30 12.4
4.38 3.12 4.35 4.24 ABP Abacus Prop Grp ........... 4.24 -10 5584 4.24 4.25 18.50 2.37 3.29 4.36 43.86 9.7 .16 .019 .022 .022 BEE Broo ......................... .022 - 86 .022 .023 - - - - -.63 -
.305 .051 .06 .058 ABT Abundant Produce ......... .058 -.9 2208 .056 .06 - - .06 - -3.60 - .34 ▲ .20 .34 .325 BSA BSA.......................... .335 +1 1903 .325 .335 .50 f .56 .03 1.49 .28 119.6
.50 .33 .445 .435 AKG Academies A’asia .......... .435 - 219 .43 .445 2.30 f 1.35 .02 5.29 3.11 14.0 .21 .07 .092 .091 BTC BTC Health.................. .091 +.2 466 .09 .091 - - .03 - -.24 -
1.71 1.05 1.525 1.48 AX1 Accent Grp.................. 1.505 -.5 14627 1.505 1.52 8.25 f 1.15 .10 5.48 9.47 15.9 1.615 .355 1.185 1.16 BUB Bubs Aust ................... 1.165 -1 16071 1.165 1.17 - - .07 - -20.82 -
.565 .255 .34 .335 ACF Acrow Formwork ........... .335 - 285 .33 .34 1.50 14.24 .23 4.48 21.36 1.6 .145 .043 .057 .053 BUD Buddy Tech ................. .053 -.2 20642 .053 .054 - - .01 - -1.23 -
.32 .145 .19 .185 ACR Acrux ........................ .19 +.5 1190 .185 .19 -f - .16 - -5.42 - .34 .14 - - BUG Buderim Grp ................ .18 - - .16 .20 - - .42 - -16.56 -
.066 .009 .012 .011 ACW Actinogen Medical ......... .011 - 27415 .011 .012 - - .01 - -.97 - .069 .035 - - BIQ BuildingIQ................... .049 - - .048 .052 - - .04 - -2.00 -
1.86 .375 .43 .415 ADA Adacel Tech................. .425 +.5 1287 .42 .425 3.50 2.33 .21 8.24 8.14 5.2 3.94 3.17 3.92 3.83 BWP BWP Tr ...................... 3.85 -8 10643 3.85 3.86 19.67 1.26 2.89 5.11 24.69 15.6
2.71 1.25 1.56 1.46 ADH Adairs........................ 1.46 -8 15899 1.46 1.47 14.50 f 1.31 .05 9.93 19.00 7.7 5.93 1.345 2.13 2.04 BWX BWX ......................... 2.07 -6 1979 2.06 2.09 4.20 f 3.31 -.11 2.03 13.90 14.9
.35 .13 .165 .165 1AD AdAlta ....................... .165 +1 257 .14 .17 - - .04 - -3.51 - .995 .62 .71 .705 CXL Calix......................... .71 +.5 381 .71 .725 - - .15 - -3.50 -
.04 .022 - - 1ADO opt jun21 ................... .035 - - .034 .035 - - - - - - .25 .075 .075 .075 CLB Candy Club ................. .075 -.4 67 .061 .08 - - - - - -
.014 .004 - - AAU Adcorp Aust ................ .01 - - .007 .012 - - - - -.94 - 3.10 1.525 2.14 2.08 CAN Cann Grp.................... 2.09 -3 1007 2.09 2.11 - - .60 - -5.99 -
7.07 3.43 4.38 4.24 ABC Adelaide Brighton .......... 4.25 -9 21147 4.24 4.26 20.00 f 1.42 1.45 4.71 28.50 14.9 .21 .105 .19 .18 CP1 CannPal Animal ............ .18 -1 829 .18 .185 - - .05 - -1.55 -
.11 .022 - - ADR Adherium.................... .028 - - .028 .03 - - .02 - -7.50 - 2.50 .265 1.00 .98 CAG Cape Range ................ .995 +2.5 230 .97 1.00 - - .06 - -.76 -
.06 .022 .03 .028 ADJ Adslot ....................... .029 -.1 37954 .029 .031 - - - - -.75 - .325 .145 .25 .24 CAJ Capitol Health .............. .25 +.5 6574 .245 .25 .90 f - .01 3.60 -.22 -
.04 .002 .02 .02 ABV Adv Braking Tech........... .02 +.1 5386 .02 .022 - - .01 - -.80 - .05 .008 .02 .02 CAQ CAQ Hldgs .................. .02 - 339 .02 .033 - - .09 - -.34 -
7.85 .520 6.25 6.01 ANO Advance Nanotek .......... 6.08 -19 1203 6.08 6.17 - - .12 - 7.27 83.6 .593 .25 - - CG1 Carbonxt Grp ............... .305 - - .285 .33 - - .04 - -5.95 -
.77 .62 .70 .70 ASW Advanced Share Reg ...... .70 - 54 .70 .74 4.10 f 1.28 .17 5.86 5.26 13.3 .067 .023 .027 .025 CDX CardieX...................... .025 +.1 2100 .024 .027 - - .01 - -.84 -
.195 .037 .12 .115 AV1 Adveritas .................... .115 -.5 220 .115 .12 - - .03 - -6.84 - .039 .01 - - CDXO opt nov21 .................. .01 - - .011 .02 - - - - - -
.095 .02 .065 .065 AV1O opt oct21 ................... .065 -.9 1000 .06 .07 - - - - - - 1.395 .845 .945 .915 CDD Cardno ...................... .945 +3 166 .89 .945 -f - .28 - 3.33 28.4
.19 .04 .13 .125 AER Aeeris........................ .13 - 2210 .13 .135 - - .02 - -.58 - 8.35 6.62 6.86 6.835 CDP Carindale Prop.............. 6.85 -5 148 6.58 6.85 36.20 .83 8.08 5.28 29.90 22.9
.42 .115 .325 .31 AEI Aeris Environmental........ .31 - 287 .31 .325 - - .01 - -2.45 - 16.45 10.56 14.40 14.195 CAR Carsales.com............... 14.25 -17 5010 14.24 14.26 44.20 f 1.27 -1.41 3.10 56.00 25.4
3.00 ▲ 1.90 3.00 3.00 AFP AFT Pharmaceuticals ...... 3.00 +5 7 2.98 3.00 - - .03 - -2.39 - .355 .14 .155 .15 CCV Cash Converters ........... .15 -.5 13947 .15 .16 -f - .28 - 1.80 8.3
28.76 10.30 27.39 26.25 APT Afterpay Touch ............. 27.00 +16 12591 26.97 27.00 - - 1.09 - -13.65 - .34 .15 .30 .30 CWZ Cashwerkz .................. .30 - 165 .29 .30 - - .05 - -7.49 -
23.21 17.44 20.99 20.54 AGL AGL Energy ................. 20.55 -54 19000 20.54 20.55 118.00 p 1.62 7.61 5.74 191.40 10.7 1.43 .605 1.16 1.125 CAT Catapult Grp Int ............ 1.155 +1.5 1116 1.15 1.17 - - .11 - -6.50 -
.05 .031 - - AGJ Agricultural Land ........... .042 - - .04 .05 - - .10 - .88 4.8 .024 .006 .018 .018 CT1 CCP Tech ................... .018 -.1 1000 .018 .019 - - - - -.81 -
.023 .005 .007 .007 AHL AHALife Hldgs .............. .007 -.1 5035 .006 .008 - - - - -.52 - 6.295 4.52 5.75 5.695 CWP Cedar Woods Prop......... 5.75 +5 540 5.70 5.75 36.00 f 2.46 4.66 6.26 88.40 6.5
1.895 1.32 1.50 1.50 APW AIMS Prop Sec Fund....... 1.50 - 7 1.45 1.50 2.51 11.94 2.39 1.67 29.98 5.0 .47 .165 .25 .245 CDY Cellmid ...................... .245 -.5 966 .235 .245 - - .08 - -9.40 -
1.24 .61 .70 .665 AGI Ainsworth Game Tech ..... .665 -2.5 420 .665 .69 2.50 f 4.40 .96 3.76 11.00 6.0 .52 .20 .205 .20 CLT Cellnet Grp.................. .20 -2 141 .185 .20 1.25 6.13 .22 6.25 7.66 2.6
3.15 2.17 2.61 2.57 AIZ Air New Zealand............ 2.58 +2 1000 2.57 2.60 20.73 1.25 1.61 8.03 25.83 10.0 .38 .081 .12 .11 CAF Centrepoint Alliance ....... .11 -.7 2782 .105 .11 -f - .09 - -3.65 -
.44 .075 .075 .075 AJL AJ Lucas Grp ............... .075 -.2 128 .076 .08 - - .17 - -3.50 - 1.85 1.255 1.85 1.76 CNI Centuria Capital ............ 1.795 -4 5428 1.775 1.795 9.25 p 1.64 .88 5.15 15.17 11.8
.155 ▲ .038 .155 .145 ALC Alcidion Grp................. .155 +1 40758 .15 .155 - - - - -.24 - 3.28 2.564 3.22 3.15 CIP Centuria Ind REIT........... 3.15 -6 6598 3.15 3.17 18.40 2.09 2.66 5.84 38.39 8.2
5.56 4.50 5.19 5.10 LEP ALE Prop Grp ............... 5.16 +4 1226 5.15 5.19 20.90 1.24 3.09 4.05 26.02 19.8 2.925 2.29 2.87 2.84 CMA Centuria Metropol.......... 2.86 -1 12531 2.85 2.86 17.59 1.37 2.47 6.15 24.18 11.8
.20 .096 .16 .15 AJX Alexium Int Grp ............. .16 +1 2308 .155 .16 - - .01 - -2.32 - .28 .095 .165 .14 CFO CFOAM...................... .165 +2.5 3262 .135 .155 - - .01 - -4.85 -
.22 .079 .105 .105 AMT Allegra Orthopaedics ...... .105 +.5 177 .105 .12 - - .06 - -.90 - 12.64 6.22 6.95 6.735 CGF Challenger .................. 6.75 -16 17739 6.75 6.77 35.50 f .62 4.61 5.26 21.90 30.8
2.85 1.80 2.64 2.58 AQZ Alliance Aviation............ 2.61 +3 742 2.60 2.62 13.10 f 1.29 .01 5.02 16.87 15.5 7.12 ▲ 3.40 7.12 7.10 CHR Chalmers.................... 7.10 - 2 6.85 7.05 -f - 3.96 - -31.53 -
9.40 6.40 7.88 7.685 ALQ ALS .......................... 7.69 -19 15208 7.69 7.71 22.50 p 1.40 .12 2.93 31.57 24.4 .66 .028 .053 .053 CCA Change Financial........... .053 +.2 230 .051 .057 - - - - -14.94 -
.055 .028 .03 .028 ATH Alterity Therap .............. .028 - 5663 .027 .028 - - 2.03 - -1.86 - .069 .04 .064 .064 CWL Chant West ................. .064 - 953 .065 .068 - - .04 - -1.70 -
.052 .025 - - 1AG Alterra ....................... .041 - - .038 .042 - - .05 - 1.39 2.9 3.94 2.605 3.79 3.73 CQE Charter Hall Edu Tr ......... 3.73 -4 2044 3.73 3.74 16.00 2.20 2.87 4.29 35.13 10.6
1.14 .175 1.06 1.035 AGH Althea Grp................... 1.045 -1 5197 1.04 1.05 - - .11 - -2.06 - 11.60 6.50 11.49 11.265 CHC Charter Hall Grp ............ 11.27 -25 13140 11.27 11.29 33.70 p 1.68 3.82 2.99 56.50 19.9
36.24 19.68 35.57 34.81 ALU Altium........................ 34.81 -46 3273 34.81 34.89 30.00 1.66 1.28 .86 49.83 69.9 4.79 4.03 4.58 4.49 CQR Charter Hall Retail .......... 4.50 -9 6988 4.49 4.50 28.76 1.04 4.22 6.39 30.05 15.0
1.45 .82 1.375 1.35 AMA AMA Grp .................... 1.35 -1 6465 1.345 1.36 2.50 f 1.32 -.08 1.85 3.30 40.9 .009 .002 - - CDH ChongHerr Invest .......... .003 - - .003 .013 - - .01 - .05 6.0
1.106 .60 .745 .735 AYS Amaysim Au ................ .74 - 3228 .73 .745 -f - -.58 - -4.12 - 6.07 3.82 5.50 5.355 CNU Chorus ...................... 5.38 -12 6926 5.37 5.39 21.13 .68 1.70 3.93 14.46 37.2
.185 .10 - - AMO Amber Tech ................. .10 - - .11 .17 - - .30 - -.97 - 5.30 3.941 5.28 5.16 CLW Charter Hall Long W........ 5.18 -11 7741 5.17 5.18 - - 4.01 - 26.75 19.4
.13 .061 - - AMB Ambition Grp ............... .095 - - .07 .094 -f - .17 - -.84 - 51.67 39.575 46.74 45.34 CIM Cimic Grp ................... 45.49 -78 3637 45.46 45.50 156.00 f 1.54 3.83 3.43 240.70 18.9
16.74 12.665 16.56 16.36 AMC Amcor ....................... 16.37 -25 50416 16.37 16.42 79.23 1.02 -1.76 4.84 80.89 20.2 .05 .008 - - CRO Cirralto ...................... .011 - - .01 .011 - - - - -2.08 -
3.69 2.00 2.19 2.145 AMP AMP ......................... 2.15 -2 68073 2.15 2.16 14.00 p .07 1.19 6.51 1.00 215.0 .062 .015 .037 .037 CNW Cirrus Networks ............ .037 - 5979 .037 .038 - - - - .41 9.0
.41 .09 .093 .093 ATX Amplia Therapeutics ....... .093 -.2 6 .092 .11 - - .02 - -4.70 - 2.00 .90 1.95 1.84 CCX City Chic Collective ........ 1.89 -3 2439 1.865 1.89 2.50 f - .19 1.32 -1.16 -
.008 .004 .005 .004 ALT Analytica .................... .005 - 50996 .004 .005 - - - - -.06 - .82 .365 .40 .40 CVL Civmec ...................... .40 - 26 .395 .40 -f - .35 - 1.16 34.5
.875 .16 .35 .335 ANR Anatara LifeSc.............. .35 +2.5 213 .34 .365 - - .13 - -7.63 - 2.36 1.255 1.54 1.485 CL1 Class ........................ 1.485 -2 602 1.485 1.51 5.00 f 1.49 .20 3.37 7.45 19.9
.21 .125 .175 .175 AS1 Angel Seafood.............. .175 -.5 30 .17 .195 - - .04 - -.80 - 1.30 .85 .89 .87 CSS Clean Seas.................. .87 -2 988 .87 .875 - - .77 - 4.50 19.3
.185 .057 .165 .15 AB1 Animoca Brands............ .155 - 7482 .155 .165 - - .06 - -.50 - .795 .265 .34 .31 CLQ Clean TeQ Hldgs............ .315 -2 10970 .315 .325 - - .32 - -2.44 -
.105 .03 - - AB1O opt sep20 .................. .105 - - .08 .105 - - - - - - 2.46 1.535 2.42 2.37 CWY Cleanaway Waste .......... 2.38 -3 18659 2.38 2.39 3.05 f 1.93 .10 1.28 5.90 40.3
29.64 21.07 27.58 27.03 ANN Ansell ........................ 27.11 -37 3782 27.11 27.13 63.18 1.86 3.50 2.33 117.22 23.1 1.18 .605 .71 .70 CVW Clearview Wealth........... .70 - 234 .70 .75 3.00 f 1.39 .64 4.29 4.18 16.7
.023 .011 .015 .014 ADO Anteo Diagnostics.......... .015 +.2 40760 .014 .015 - - - - -.21 - .83 .17 .23 .225 CPV ClearVue Tech .............. .225 -1 1051 .22 .225 - - .03 - -2.77 -
.006 .003 .006 .005 ADOO opt dec20 .................. .005 - 5333 .005 .006 - - - - - - .535 .44 .485 .485 CIW Clime Invest................. .485 - 50 .485 .55 2.25 f .53 .16 4.64 1.20 40.4
.094 .017 .047 .047 ANP Antisense Therapeut....... .047 +.3 1626 .044 .048 - - .01 - -1.02 - 39.85 9.43 34.45 32.86 CUV Clinuvel Pharmac .......... 34.17 +78 2084 34.11 34.39 2.00 16.60 .90 .06 33.20 102.9
.04 .005 - - ANPOB opt dec19 .................. .01 - - .007 .008 - - - - - - 2.44 1.21 1.95 1.855 CLV Clover ....................... 1.855 -7.5 1497 1.855 1.875 1.87 f 2.87 .23 1.01 5.37 34.5
30.39 22.98 28.21 27.81 ANZ ANZ Banking Grp........... 27.88 -27 31719 27.87 27.91 160.00 f 1.37 18.94 5.74 219.10 12.7 .62 .40 .50 .477 CGR CML Grp .................... .48 -1.5 1315 .43 .48 1.75 f 1.67 .13 3.65 2.93 16.4
10.48 5.66 9.47 9.25 APE AP Eagers................... 9.33 -13 174 9.33 9.43 36.50 f 1.42 1.79 3.91 52.00 17.9 .20 .09 - - CA8 CoAssets.................... .14 - - .061 .14 - - .06 - .47 29.8
11.74 8.37 11.155 10.93 APA APA Grp ..................... 10.97 -22 17724 10.96 10.99 47.00 .54 -.25 4.28 25.50 43.0 10.50 7.875 10.40 10.25 CCL Coca-Cola Amatil .......... 10.27 -3 11598 10.26 10.31 47.00 p .82 .40 4.58 38.50 26.7
.695 .395 .51 .48 AHX Apiam Animal Health....... .48 -4 148 .47 .50 1.60 f 1.89 -.05 3.33 3.02 15.9 221.44 155.22 218.18 213.24 COH Cochlear .................... 213.47 -471 1216 213.47 213.69 315.00 f 1.45 4.93 1.48 457.70 46.6
3.48 ▲ 2.66 3.48 3.30 AQR APN Conv Retail Reit ...... 3.44 +13 766 3.29 3.44 - - 2.95 - 34.76 9.9 3.77 2.68 3.75 3.63 CDA Codan ....................... 3.64 -6 1638 3.64 3.65 8.50 f 3.16 .29 2.34 26.90 13.5
3.01 2.49 3.00 2.95 ADI APN Industria Reit.......... 2.97 +1 1614 2.95 2.98 17.00 1.77 2.71 5.72 30.05 9.9 .825 .155 - - CGS CogState.................... .155 - - .17 .15 - - .04 - -1.68 -
.515 ▲ .415 .515 .505 APD APN Prop Grp............... .515 +1 324 .505 .515 2.25 f 1.52 .39 4.37 3.42 15.1 14.04 11.12 13.79 13.62 COL Coles Grp ................... 13.65 -10 9202 13.65 13.67 - - .76 - 55.32 24.7
1.72 .335 .435 .43 ATL Apollo Tourism.............. .435 +.5 409 .43 .435 - - .48 - 9.79 4.4 .025 .007 - - CL8 Collaborate Corp........... .01 - - .009 .01 - - - - -.44 -
30.47 9.60 29.72 28.86 APX Appen ....................... 29.03 -75 3708 29.03 29.07 8.00 p 4.91 .19 .28 39.25 74.0 1.64 1.20 1.27 1.23 CLH Collection House ........... 1.25 +1 3547 1.25 1.26 8.00 f 2.41 1.29 6.40 19.30 6.5
.05 .008 - - AD1 ApplyDirect ................. .011 - - .011 .017 - - - - -2.35 - 8.61 5.16 8.46 8.28 CKF Collins Foods ............... 8.32 -14 1685 8.31 8.32 19.50 f 1.72 -.85 2.34 33.57 24.8
.055 .02 .027 .027 AQS Aquis Entertain ............. .027 - 100 .027 .049 - - - - -1.83 - 83.99 65.23 82.14 81.28 CBA C’wlth Bank of Aust ........ 81.28 -98 19003 81.28 81.50 431.00 f 1.19 33.84 5.30 513.20 15.8
23.32 14.55 18.58 18.11 ARB ARB.......................... 18.20 -32 1738 18.20 18.22 38.00 f 1.82 3.75 2.09 69.09 26.3 .15 .041 .06 .055 CCG CommsChoice ............. .06 +.5 576 .06 .067 - - -.01 - 51.81 .1
.205 .078 .099 .096 AR9 archTIS ...................... .096 -.4 356 .095 .098 - - .05 - -2.08 - .695 .32 .64 .61 CMP Compumedics.............. .64 +1.5 1909 .63 .64 - - .11 - 1.70 37.6
1.675 .975 1.155 1.13 ALG Ardent Leisure .............. 1.135 +.5 6331 1.135 1.14 - - .73 - -4.58 - 20.80 16.21 17.02 16.765 CPU Computershare............. 16.79 -18 7574 16.79 16.80 42.00 p 2.43 -3.68 2.50 102.03 16.5
2.94 2.12 2.79 2.75 ARF Arena REIT .................. 2.79 +4 1875 2.77 2.79 13.50 1.69 2.03 4.84 22.76 12.3 .008 .002 .008 .006 CIO Connected IO............... .007 +.1 542280 .007 .008 - - - - -.58 -
.73 .59 .64 .64 ARA Ariadne Aust ................ .64 - 16 .625 .64 1.70 f 1.83 .80 2.66 3.11 20.6 .022 .005 .013 .013 CXZ Connexion Telematics ..... .013 +.1 10745 .012 .014 - - - - -.54 -
33.06 20.66 29.47 29.11 ALL Aristocrat Leisure .......... 29.28 +14 21642 29.28 29.29 49.00 f 2.02 -3.13 1.67 99.10 29.5 .13 .087 .097 .097 COG Consolidated Ops Gp...... .097 +.2 110 .095 .098 - - .02 - .39 24.9
.29 .15 .175 .15 AWN Arowana Intl................. .15 -1.5 1396 .15 .18 .30 f - .11 2.00 -6.71 - 7.69 4.95 7.52 7.50 CEN Contact Energy ............. 7.50 -15 5 7.45 7.53 31.88 1.45 3.16 4.25 46.21 16.2
3.30 .625 .74 .70 ARQ ARQ Grp .................... .705 +.5 7277 .70 .72 7.00 f - -.54 9.93 -2.08 - .70 .215 .415 .40 CGA Contango Asset ............ .40 -1.5 400 .405 .45 - - .19 - 12.38 3.2
1.40 .62 .96 .92 AHY Asaleo Care ................. .92 -1.5 1946 .92 .94 -p - .06 - -20.01 - 33.87 19.20 22.40 22.00 CTD Corporate Travel............ 22.03 -14 3435 22.03 22.08 39.00 f 2.04 .52 1.77 79.50 27.7
.17 .05 - - AFA ASF Grp ..................... .11 - - .11 .175 - - -.07 - -2.12 - .04 .023 - - COO Corum Grp .................. .03 - - .027 .034 -p - .03 - -.88 -
.31 .195 .265 .265 ASH Ashley Services Grp ....... .265 +.5 541 .265 .285 2.50 f 1.48 .14 9.43 3.70 7.2 8.79 3.56 4.24 4.10 CGC Costa Grp ................... 4.22 +13 21300 4.21 4.22 13.50 f 2.67 .70 3.20 36.04 11.7
.14 .05 - - AJJ Asian American Med ....... .12 - - .07 .12 - - .04 - .05 240.0 .945 .44 .93 .88 CUP Countplus................... .91 -3.5 1536 .90 .91 2.00 f 2.45 .26 2.20 4.90 18.6
1.105 ▲ .91 1.105 1.08 APZ Aspen Grp .................. 1.105 +2 48 1.065 1.11 5.00 .44 .92 4.52 2.19 50.5 1.252 .72 .92 .91 CYG Coventry Grp ............... .91 -.5 319 .89 .925 -f - 1.02 - -13.59 -
.016 .008 - - ASP Aspermont .................. .011 - - .011 .012 - - - - -.31 - .225 .099 - - CGO CPT Global.................. .20 - - .15 .21 .50 f 5.54 .04 2.50 2.77 7.2
.032 .005 .007 .007 AO1 AssetOwl.................... .007 -.1 2490 .007 .008 - - - - -4.26 - 2.11 .68 2.08 2.02 CRD Credible Labs............... 2.035 -4.5 1255 2.03 2.04 - - .27 - -7.67 -
1.92 .26 - - AIR Astivita ...................... 1.20 - - 1.13 1.24 - - .08 - -7.12 - 27.38 17.61 27.22 26.84 CCP Credit Corp Grp ............ 26.84 -31 1345 26.84 26.95 72.00 f 1.98 6.34 2.68 142.50 18.8
87.72 57.37 87.30 85.42 ASX ASX .......................... 85.61 -184 3116 85.61 85.75 223.50 f 1.06 7.41 2.61 238.00 36.0 .024 .007 .014 .014 CI1 Credit Intelligence.......... .014 -.2 449 .014 .016 .12 9.50 .01 8.57 1.14 1.2
8.27 5.94 8.17 7.98 ALX Atlas Arteria................. 8.00 -14 14595 8.00 8.04 27.00 .33 -.40 3.38 8.84 90.5 .705 .30 .485 .46 CPH Creso Pharma .............. .46 -2.5 3398 .455 .46 - - .13 - -14.89 -
.025 .008 .01 .01 ATP Atlas Pearls ................. .01 - 5254 .009 .012 - - .06 - -.01 - .15 .041 .08 .08 CPHO opt aug20 .................. .08 -1 1900 .071 .08 - - - - - -
1.45 .45 1.27 1.24 AMS Atomos...................... 1.24 - 2190 1.245 1.27 - - .09 - -2.10 - 1.27 .98 1.24 1.195 CMW Cromwell Prop.............. 1.205 -2.5 64655 1.20 1.205 7.25 1.64 .99 6.02 11.86 10.2
15.104 10.15 11.31 10.885 AUB AUB Grp..................... 11.00 -16 1212 10.99 11.03 45.50 f 1.45 1.99 4.14 65.76 16.7 .057 .011 .056 .053 CLI CropLogic................... .056 - 68893 .055 .056 - - .01 - -2.80 -
9.43 6.08 9.025 8.93 AIA Auckland Intl Airport ....... 8.95 -11 996 8.93 8.95 20.56 2.37 4.53 2.30 48.80 18.3 .063 .01 .019 .016 CM8 Crowd Media ............... .016 -.4 21378 .016 .017 - - .01 - -12.85 -
.50 .245 .35 .35 AVC Auctus Alt Inv ............... .35 -1 200 .32 .35 - - .02 - -21.59 - 14.59 11.23 12.85 12.67 CWN Crown Resorts.............. 12.68 - 11727 12.67 12.68 60.00 p 1.20 5.16 4.73 72.11 17.6
8.66 3.08 8.40 8.18 AD8 Audinate .................... 8.20 +22 4787 8.19 8.23 - - .28 - 1.96 418.4 .081 .032 - - CTE Cryosite ..................... .05 - - .045 .05 - - -.03 - -3.55 -
24.75 11.10 17.21 16.85 AKP Audio Pixels................. 16.92 -8 38 16.86 17.01 - - .37 - -16.67 - .232 .125 .175 .17 CSV CSG ......................... .175 - 320 .17 .175 - - .11 - -44.30 -
.36 .125 .14 .135 AU8 AuMake Int.................. .135 - 753 .135 .14 -f - .05 - -2.11 - 232.69 173.00 224.65 220.175 CSL CSL .......................... 221.30 -335 5507 221.28 221.30 248.13 2.31 9.45 1.12 572.14 38.7
5.56 ▲ 3.90 5.56 5.46 AZJ Aurizon Hldgs............... 5.49 -5 63575 5.49 5.50 24.50 p 1.01 2.30 4.46 24.86 22.1 4.59 2.62 4.34 4.21 CSR CSR.......................... 4.22 -9 16625 4.22 4.25 26.00 p .60 2.19 6.16 15.50 27.2
1.06 .29 .38 .365 A3D Aurora Labs................. .375 +2 716 .35 .37 - - .05 - -10.06 - 1.16 .76 .79 .78 CLX CTI Logistics................ .78 +1 27 .77 .79 4.00 f .55 .76 5.13 2.19 35.6
.40 .11 - - A3DO opt apr20................... .15 - - .02 .15 - - - - - - .242 ▲ .044 .242 .23 CV1 CV Check ................... .235 +1.5 27457 .23 .235 - - .01 - -.73 -
1.19 .295 .38 .365 AC8 AusCann Gp ................ .375 +.5 8144 .375 .38 - - .14 - -2.63 - 2.90 2.50 2.53 2.53 CVC CVC.......................... 2.53 -1 2 2.36 2.53 15.00 f - 1.58 5.93 -.24 -
1.995 1.52 1.925 1.88 AST AusNet Services............ 1.885 -3 102711 1.88 1.89 9.72 p .72 .75 5.16 7.01 26.9 6.36 3.10 3.71 3.66 CYB CYBG........................ 3.68 -2 23731 3.68 3.69 5.56 - 4.80 1.51 -18.19 -
.03 .013 - - AAP Aust Agricult Proj ........... .015 - - .015 .025 - - .03 - -.67 - .014 .001 - - CYQ Cycliq Grp................... .001 - - .001 .001 - - - - -.34 -
1.445 .88 1.085 1.055 AAC Aust Agricult Co ............ 1.075 +2 1719 1.07 1.08 - - 1.42 - -24.90 - 1.505 .85 1.48 1.465 CYC Cyclopharm................. 1.465 -1.5 66 1.465 1.50 1.00 - .18 .68 -.05 -
.195 .115 .14 .135 AHF Aust Dairy Grp .............. .14 - 1286 .135 .14 - - .09 - -1.88 - 1.85 .94 1.27 1.22 CYP Cynata Therapeutics....... 1.22 -6 554 1.21 1.22 - - .12 - -6.05 -
2.87 1.34 1.84 1.82 AEF Aust Ethical ................. 1.82 -1 160 1.82 1.84 4.35 f 1.30 .13 2.39 5.64 32.3 .94 .665 .715 .71 DNK Danakali .................... .71 -.5 130 .71 .715 - - - - -2.66 -
1.73 .84 1.725 1.675 AFG Aust Finance Grp........... 1.71 - 2192 1.705 1.71 10.40 f 1.49 .45 6.08 15.48 11.0 2.23 1.31 2.16 2.13 DTL Data#3....................... 2.16 - 2289 2.12 2.16 10.20 f 1.11 .16 4.72 11.37 19.0
1.945 1.255 1.372 1.332 API Aust Pharmaceutical....... 1.335 -1 14859 1.335 1.345 7.75 f 1.24 .47 5.81 9.60 13.9 .012 .002 .007 .006 DDT DataDot Tech ............... .006 - 40550 .006 .007 - - - - -.43 -
.69 .32 - - ARC Aust Rural Capital .......... .36 - - .33 .40 - - .47 - -15.20 - .204 .09 .18 .165 DEM De.mem ..................... .18 +2 1220 .16 .18 - - .02 - -2.00 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .089 - - - - - - 1.00 .65 .895 .87 DCG Decmil Grp.................. .885 -1 1362 .87 .89 1.00 f 2.86 .64 1.13 2.86 30.9
3.00 2.45 3.00 2.98 AOF Aust Unity Off ............... 2.99 +1 1055 2.99 3.00 15.80 3.45 2.67 5.28 54.49 5.5 .011 .004 - - DLC Delecta ...................... .005 - - .005 .006 - - .01 - -.41 -
.625 .42 .475 .47 AVG Aust Vintage ................ .475 +.5 420 .47 .475 1.50 f 2.33 .77 3.16 3.50 13.6 1.50 1.05 1.405 1.405 DGH Desane Grp Hldgs.......... 1.405 - 8 1.34 1.41 4.50 f 15.00 1.47 3.20 67.49 2.1
.05 .038 .04 .04 AWY Aust Whisky................. .04 - 260 .039 .041 - - .02 - -.34 - .355 .125 .14 .14 DVN Devine ....................... .14 +.5 7 .135 .15 - - .57 - -15.87 -
3.63 ▲ 1.55 3.63 3.50 ASB Austal........................ 3.51 -3 17548 3.51 3.52 6.00 1.77 1.62 1.71 10.60 33.1 13.96 9.67 13.885 13.55 DXS DEXUS ...................... 13.58 -32 18270 13.57 13.59 50.20 2.86 10.07 3.70 143.34 9.5
.26 .165 .19 .175 ANG Austin Engineer............. .19 +1.3 3884 .175 .19 -f - .17 - -2.35 - 5.82 2.78 5.38 5.26 DDR Dicker Data ................. 5.37 +11 1298 5.32 5.37 20.80 f .97 .33 3.87 20.22 26.6
5.90 4.55 5.20 5.19 ABA Auswide Bank .............. 5.20 +1 592 5.19 5.20 34.00 f 1.30 4.48 6.54 44.28 11.7 .01 .003 .008 .008 DW8 Digital Wine Venture........ .008 - 2467 .008 .008 - - - - -.28 -
.13 .021 .032 .028 AIY Authorised Invest........... .029 -.1 8769 .028 .029 - - .03 - -.17 - .185 .042 .047 .042 DCC DigitalX ...................... .044 +.1 49589 .044 .045 - - - - -3.18 -
.066 .004 - - AIYOB opt jun21 ................... .03 - - .008 .02 - - - - - - .15 .072 .105 .10 DXB Dimerix ...................... .105 - 689 .099 .11 - - .03 - -1.96 -
2.95 1.39 2.79 2.70 AHG Automotive Hldgs .......... 2.71 -4 2829 2.71 2.75 6.80 f - .61 2.51 -70.47 - .165 .052 .10 .095 DCL DomaCom .................. .10 +.5 200 .09 .10 - - -.02 - -5.00 -
1.685 .94 1.225 1.225 ASG Autosports Grp ............. 1.225 - 16 1.18 1.24 -f - -.19 - 9.64 12.7 3.64 2.06 3.20 3.065 DHG Domain Hldgs Aus ......... 3.08 -8 12008 3.08 3.09 -f - -.37 - -26.93 -
.235 .12 .165 .155 AVA AVA Risk Grp................ .155 -.5 3690 .15 .16 - - .03 - -3.22 - 57.80 36.06 39.29 38.62 DMP Domino’s Pizza ............. 38.75 -24 5348 38.74 38.84 112.40 p 1.20 -.06 2.90 135.30 28.6
.033 .002 - - AVE Avecho Biotech............. .004 - - .003 .004 - - - - -.25 - .195 .036 .122 .115 DNA Donaco Intl.................. .12 - 9824 .115 .12 - - .15 - -3.38 -
2.51 1.905 2.48 2.44 AVN Aventus Grp................. 2.45 -2 2908 2.44 2.45 16.57 1.48 2.15 6.76 24.60 10.0 1.075 .755 - - DFM Dongfang Modern Ag...... .83 - - - - - - 1.42 - 21.01 4.0
2.51 1.50 2.05 2.00 AOG Aveo Grp .................... 2.02 +1 14093 2.02 2.03 4.50 6.56 3.83 2.23 29.50 6.8 .116 .032 - - DVL DorsaVi...................... .05 - - .051 .053 - - .03 - -2.16 -
.54 .063 .43 .415 AVH Avita Medical ............... .425 -.5 13318 .42 .43 - - .02 - -2.44 - .12 .052 .078 .078 DTZ Dotz Nano................... .078 +.3 512 .065 .082 - - - - -5.19 -
.75 .46 .62 .59 AVJ AVJennings ................. .60 +1 2303 .60 .605 4.00 f 1.11 .94 6.67 4.46 13.5 8.17 5.955 7.27 7.05 DOW Downer EDI ................. 7.07 -16 20103 7.06 7.07 28.00 p 1.28 -.18 3.96 35.97 19.7
.046 .035 .04 .036 AXI Axiom Prop ................. .04 +.4 13304 .04 .045 - - .06 - -.60 - .315 .105 .175 .16 DTS Dragontail Systems ........ .16 - 3016 .155 .16 - - .02 - -4.49 -
.105 .047 .08 .08 AZV Azure Healthcare ........... .08 - 77 .08 .085 - - .03 - .12 66.7 .18 .076 .16 .155 DN8 Dreamscape Netwk ........ .155 +.5 2382 .15 .16 - - -.12 - .94 16.5
2.63 1.43 2.23 2.155 BBN Baby Bunting Grp ......... 2.23 +5 4581 2.21 2.25 5.80 f 1.41 .33 2.60 8.20 27.2 .205 .09 - - DRO Droneshield ................. .13 - - .13 .135 - - .01 - -3.76 -
.032 .015 - - BPP Babylon Pump & Power ... .017 - - .015 .017 - - - - -.35 - .162 .025 .031 .03 DSE Dropsuite.................... .031 - 1975 .031 .033 - - - - -.27 -
11.71 8.70 9.55 9.42 BOQ Bank of Qld ................. 9.44 -11 9998 9.44 9.45 72.00 f 1.11 7.46 7.63 79.90 11.8 .082 .028 - - DTI DTI Grp ...................... .03 - - .03 .031 - - .06 - -4.55 -
7.85 5.32 6.00 5.92 BAP Bapcor ...................... 5.98 - 10645 5.97 5.98 16.00 f 2.16 -.21 2.68 34.51 17.3 1.59 .37 1.23 1.135 DUB Dubber Corp................ 1.185 -4.5 18439 1.185 1.19 - - .04 - -5.95 -
.074 .010 .026 .025 BD1 Bard1 Life Sciences........ .025 - 27058 .025 .026 - - - - -.26 - 9.87 6.31 9.34 9.33 DLX DuluxGroup................. 9.33 - 6736 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5
.24 .22 - - BMH Baumart Hldgs ............. .24 - - - .24 - - .01 - -1.04 - 1.605 1.14 1.20 1.20 DBF Duxton Broadacre.......... 1.20 - 13 1.19 1.20 - - 1.52 - -3.38 -
1.63 .99 1.09 1.09 BLX Beacon Lighting Grp ....... 1.09 +2.5 70 1.07 1.09 5.05 f 1.82 .33 4.63 9.21 11.8 1.46 .885 1.24 1.21 DWS DWS ......................... 1.24 +1.5 220 1.22 1.24 9.00 f 1.06 -.32 7.26 9.50 13.1
.35 .115 .265 .265 BCC Beam Commun............. .265 -.5 150 .25 .265 - - .06 - -.49 - .41 .145 .34 .33 EHH Eagle Hlth Hldgs .......... .34 -.5 21026 .33 .34 - - .23 - 5.92 5.7
8.15 4.41 4.72 4.55 BGA Bega Cheese ............... 4.56 -17 10166 4.56 4.59 11.00 f .63 1.44 2.41 6.90 66.1 1.15 .795 - - EAS Easton Invest ............... .90 - - .90 .94 3.00 f 2.21 -.06 3.33 6.63 13.6
1.145 .73 .91 .90 BFG Bell Financial Grp........... .90 -1 1533 .89 .91 7.00 f 1.21 .19 7.78 8.50 10.6 22.70 ▲ 17.60 22.70 22.17 EBO EBOS Grp................... 22.17 -33 14 22.00 22.70 57.91 p 1.53 .76 2.61 88.58 25.0
13.66 6.71 8.64 8.31 BAL Bellamys Aust .............. 8.51 +15 8494 8.51 8.52 -f - 1.59 - 24.90 34.2 .20 .051 .053 .052 ECG eCargo Hldg ................ .053 +.2 38 .053 .054 - - .02 - -3.98 -
11.87 9.37 11.56 11.345 BEN Bendigo & Adelaide Bk .... 11.39 -17 10088 11.38 11.40 70.00 f 1.24 7.99 6.15 87.12 13.1 3.24 .54 1.615 1.462 ECX Eclipx Grp................... 1.475 -7.5 33683 1.47 1.475 16.00 f - .03 10.85 -26.73 -
.265 .052 .058 .056 BLT Benitec Biopharma ........ .056 -.3 3229 .056 .059 - - .11 - -.70 - 2.99 ▲ 1.45 2.99 2.70 EOF Ecofibre ..................... 2.99 +30 4062 2.93 2.99 - - - - - -
.22 .10 .135 .12 BFC Beston Global .............. .12 -1 669 .12 .13 - - .19 - -4.77 - 1.05 .955 1.05 1.05 EDC Eildon Capital............... 1.05 +2 15 1.02 1.05 -f - 1.07 - 8.74 12.0
.089 .025 .047 .041 BET BetMakers Tech ............ .041 -.4 14928 .04 .05 - - -.03 - -1.32 - 2.10 1.615 1.795 1.775 ENN Elanor Investors Grp ....... 1.775 +.5 48 1.77 1.80 15.22 .18 2.34 8.57 2.71 65.5
1.105 .655 .85 .85 BYI Beyond Int’l ................. .85 - 45 .80 1.00 - - .42 - -4.16 - 1.34 1.135 1.24 1.23 ERF Elanor Retail Prop .......... 1.23 +2 255 1.21 1.23 - - 1.46 - 9.62 12.8
1.76 .422 .78 .72 BID BidEnergy................... .77 +6 1821 .76 .77 - - .07 - -3.43 - 8.94 5.38 6.34 6.17 ELD Elders........................ 6.17 -9 3178 6.17 6.20 18.00 f 2.76 .93 2.92 49.60 12.4
1.96 .91 1.082 1.07 BRI Big River Ind ................ 1.08 +9.5 261 1.07 1.10 -f - .89 - 7.66 14.1 4.41 2.25 4.29 4.11 EOS Electro Optic Sys ........... 4.20 -8 854 4.17 4.20 - - 1.06 - 17.22 24.4
.60 .237 .50 .485 BTH Bigtincan Hldgs ............ .495 +.5 3769 .495 .50 - - .02 - -3.01 - 5.93 1.36 4.02 3.95 EXL Elixinol Global .............. 3.95 +5 7897 3.95 3.96 - - .46 - -.76 -
3.27 1.17 2.38 2.30 BIN Bingo Ind.................... 2.32 -3 18722 2.32 2.33 -f - 1.00 - 7.54 30.8 .87 .50 .555 .55 ELX Ellex Medical Lasers ....... .555 +2.5 1174 .55 .57 - - .34 - -3.68 -
.19 .082 .087 .087 BGT Bio-Gene Tech.............. .087 -.7 500 .086 .094 - - .04 - -2.21 - 8.51 4.45 7.30 7.16 ELO ELMO Software............. 7.28 +7 237 7.17 7.34 - - .37 - -15.67 -
.545 .031 .042 .04 BNO Bionomics .................. .04 -.1 7000 .04 .043 - - .02 - -5.40 - .90 .345 .41 .37 ELS Elsight ....................... .39 -2 1811 .375 .42 - - .07 - -6.39 -
.445 .014 .076 .068 BIT Biotron ...................... .073 -.2 7701 .068 .074 - - .01 - -.41 - .27 .07 - - ELSO opt jun21 ................... .12 - - .07 .17 - - - - - -
.325 .002 .03 .025 BITOB opt dec19 .................. .025 -.3 4000 .023 .029 - - - - - - 14.10 10.50 - - EMB Embelton.................... 10.50 - - 9.91 12.00 50.00 f 2.23 .08 4.76 111.30 9.4
.049 .015 .021 .02 BXN Bioxyne...................... .02 - 300 .02 .021 - - - - -.13 - 3.95 1.63 2.14 2.07 EHL Emeco....................... 2.09 - 7925 2.09 2.10 - - .49 - 9.10 23.0
.22 .10 - - BIR BIR Financial................ .105 - - .105 .205 - - .03 - -3.17 - .045 .006 .026 .023 EM1 Emerge Gaming ............ .025 -.2 52274 .025 .026 - - - - -2.15 -
166.76 80.45 93.50 91.26 BKL Blackmores ................. 91.50 -235 670 91.50 91.83 305.00 f 1.33 7.49 3.33 406.90 22.5 .022 .001 .012 .01 EM1O opt apr21................... .012 +.2 5620 .009 .011 - - - - - -
1.05 .785 - - BWF Blackwall.................... .855 - - .855 .90 4.10 f 1.15 .49 4.80 4.70 18.2 3.10 1.21 3.02 2.85 EML EML Payments ............. 2.87 -6 4350 2.86 2.87 - - .28 - 1.12 256.3
1.545 1.26 1.29 1.29 BWR Blackwall Prop Tr ........... 1.29 - 19 1.285 1.29 10.00 2.24 1.53 7.75 22.40 5.8 .57 .235 .32 .315 EPD Empired ..................... .32 - 1374 .32 .34 -f - .08 - 3.52 9.1
.105 .04 .087 .086 BCT Bluechiip .................... .086 -.2 2403 .086 .088 - - .01 - -.61 - .485 .28 .42 .40 EMV EMvision Medical .......... .40 -2 855 .385 .40 - - .09 - -4.47 -
.35 .13 .17 .15 BLG BluGlass .................... .17 +2.5 3456 .16 .17 - - .03 - -1.13 - .075 .039 .071 .071 ERG Eneco Refresh .............. .071 - 240 .04 .071 -f - .03 - -.80 -
Tables 3
Tuesday 9 July 2019
INDUSTRIALS cont’d
1.17 .25 .405 .395 EAX Energy Action............... .405 - 1077 .39 .405 4.00 f - .12 9.88 -32.27 - .28 .06 .084.082..... IXU IXUP .084 +1.4 900 .083 .09 - - .03 - -2.88 -
1.845 .84 - - EOL Energy One ................. 1.60 - - 1.62 1.80 2.00 1.99 .10 1.25 3.99 40.1 23.90 14.38 18.95 18.64 JHX James Hardie Ind ......... 18.72 -16 6528 18.69 18.73 40.91 1.79 1.90 2.19 73.37 25.5
.90 .004 - - EGY Energy Tech................. .30 - - - .30 - - -3.26 - -97.00 - .47 .27 .305 .305 JAN Janison Edu Grp............ .305 +.5 236 .28 .325 - - .06 - 33.07 .9
.20 .058 .065 .063 EWC Energy World Corp ......... .065 +.2 2328 .064 .066 - - .48 - 1.28 5.1 43.66 26.96 31.61 31.34 JHG Janus Henderson .......... 31.39 +11 1083 31.39 31.50 200.43 1.85 1.87 6.39 371.21 8.5
1.66 .975 1.62 1.53 EGG Enero Grp ................... 1.53 -9 94 1.53 1.61 5.00 f 2.56 .12 3.27 12.78 12.0 1.89 1.07 1.115 1.095 JHC Japara Healthcare.......... 1.095 -.5 7952 1.095 1.11 6.55 1.17 .16 5.98 7.68 14.3
.31 .20 - - ENE Enevis ....................... .20 - - .17 .20 - - .01 - -1.55 - .105 .035 .059 .058 JAT Jatenergy ................... .059 +.2 8072 .058 .059 - - - - -21.00 -
.12 .012 .046 .044 EN1 Engage:BDR................ .045 +.1 63924 .044 .045 - - - - -3.00 - .46 .02 .22 .22 JXT Jaxsta ....................... .22 - 84 .19 .225 - - .03 - -7.24 -
.025 .002 - - EN1O opt dec20 .................. .015 - - .015 .026 - - - - - - .11 .019 - - JHL Jayex Healthcare........... .052 - - .044 .053 - - -.03 - -.70 -
.605 .39 .49 .47 EGN Engenco..................... .49 +2 24 .48 .49 1.00 f 5.41 .21 2.04 5.41 9.1 .54 .25 - - JAY Jayride Grp ................. .28 - - .28 .30 - - .02 - -5.73 -
.011 .002 - - EXO Ennox Grp................... .002 - - .001 .003 - - - - -.08 - 28.65 20.30 27.25 26.74 JBH JB Hi-Fi...................... 26.88 -13 4055 26.87 26.88 137.00 f 1.53 .09 5.10 210.29 12.8
.044 .018 - - ENA Ensurance .................. .022 - - .02 .025 - - - - 1.40 1.6 .054 .023 .032 .03 JCS JCurve Solutions ........... .032 - 3348 .03 .032 - - - - .08 40.0
.08 .032 - - EGL Environment Grp ........... .05 - - .052 .055 .06 f 4.17 - 1.20 .25 20.0 .195 .036 .04 .04 JJF Jiajiafu Mod Agr ............ .04 -.1 964 .036 .06 - - .50 - 3.05 1.3
.19 .051 .13 .125 EVS Envirosuite .................. .125 -1 6302 .125 .13 - - .03 - -1.98 - 1.55 .77 1.44 1.40 JLG Johns Lyng Grp............. 1.41 -1.5 7497 1.375 1.42 -f - .15 - 5.09 27.7
32.77 19.51 31.36 30.51 EQT EQT Hldgs .................. 31.00 -40 38 30.51 31.00 86.00 f 1.22 2.30 2.77 104.93 29.5 1.695 1.40 1.57 1.545 JYC Joyce ........................ 1.57 +6 5 1.51 1.575 6.70 f 1.69 .32 4.27 11.35 13.8
2.02 1.27 2.00 1.975 EPW ERM Power ................. 2.00 - 3674 1.985 2.00 8.50 f - 1.28 4.25 -25.16 - 21.00 ▲ 3.95 21.00 20.25 JIN Jumbo Interactive .......... 20.62 +47 2922 20.61 20.73 26.00 f 1.32 .92 1.26 34.41 59.9
.16 .016 .023 .022 ESE eSense-Lab................. .022 - 9109 .022 .023 - - .04 - -3.68 - 1.92 ▲ 1.35 1.92 1.87 KSC K & S......................... 1.87 - 327 1.86 1.90 4.00 f 4.45 1.78 2.14 17.80 10.5
.16 .07 - - ESV eServGlobal................. .095 - - .085 .095 - - .04 - -2.00 - .155 .039 - - KAM K2 Asset Mgt ............... .055 - - .054 .058 -f - .06 - -.23 -
.036 .011 .015 .014 ESH eSports Mogul.............. .014 -.1 34711 .014 .015 - - - - -.37 - .012 .004 - - KTE K2 Energy ................... .008 - - .007 .008 - - .01 - -.05 -
.01 .001 - - ESHO opt oct19 ................... .001 - - - .001 - - - - - - .365 .11 .18 .165 K2F K2fly ......................... .175 +1.5 2789 .165 .17 - - .02 - -5.85 -
3.33 2.03 2.69 2.60 EHE Estia Health ................. 2.60 -7 5938 2.60 2.63 16.00 f 1.01 -.66 6.15 16.11 16.1 .20 .023 - - K2FOA opt may20.................. .04 - - .023 .06 - - - - - -
.295 .11 - - ESK Etherstack .................. .22 - - .18 .28 - - -.05 - .07 314.3 .041 .01 .025 .024 KPO Kalina Power................ .025 - 6300 .023 .025 - - - - -1.00 -
1.00 .855 - - EBG Eumundi Grp................ .98 - - .99 1.025 6.50 f 1.78 1.04 6.63 11.56 8.5 .645 .26 .63 .61 KLL Kalium Lakes ............... .61 +.5 1485 .61 .615 - - - - -9.57 -
.31 .245 .26 .26 EGH Eureka Grp.................. .26 -.5 941 .255 .26 - - .31 - 1.15 22.6 2.40 1.80 2.18 2.18 KPT Kangaroo Isl Timber........ 2.18 -2 - 2.20 2.25 - - 2.75 - 28.04 7.8
1.38 1.06 1.255 1.235 EZL Euroz ........................ 1.235 -3 813 1.23 1.235 11.00 f .89 .74 8.91 9.80 12.6 3.18 1.97 2.12 2.10 KMD Kathmandu Hldgs.......... 2.11 +1 1565 2.10 2.11 13.54 1.65 .08 6.42 22.29 9.5
2.36 .76 .815 .80 ED1 Evans Dixon ................ .80 - 2165 .79 .835 11.00 f .77 .28 13.75 8.50 9.4 .60 .32 .395 .39 KZA Kazia Therapeutics......... .395 -.5 111 .395 .40 - - .07 - -24.75 -
.009 .004 .006 .005 EVE EVE Invest................... .005 - 19055 .005 .006 - - - - .02 25.0 .031 .029 - - KZAO opt jun20 ................... .031 - - - .049 - - - - - -
15.45 12.15 12.69 12.42 EVT Event Hospitality ........... 12.45 -13 216 12.40 12.47 52.00 f 1.35 6.36 4.18 70.10 17.8 1.42 .69 1.10 .98 KPG Kelly Partners Grp.......... 1.05 +7 464 1.01 1.06 -f - -.10 - 4.56 23.0
.283 .071 .125 .12 EVO Evolve Edu Grp ............. .12 -.5 9070 .12 .125 1.87 - -.26 15.58 -30.06 - .093 .047 .074 .074 KBC Keybridge Capital .......... .074 +.3 141 .07 .074 .50 f - .08 6.76 -5.21 -
.38 .18 - - EVZ EVZ .......................... .18 - - .185 .22 - - .12 - 1.72 10.5 .87 .25 .535 .47 KTD Keytone Dairy............... .47 +1 23754 .465 .47 - - .09 - -3.09 -
1.55 1.19 1.195 1.195 ECL Excelsior Capital ........... 1.195 - 72 1.15 1.20 6.00 f 2.14 1.22 5.02 12.86 9.3 1.40 .805 1.35 1.29 KSL Kina Sec..................... 1.29 -.5 2757 1.29 1.305 7.65 1.61 .45 5.93 12.34 10.5
.67 .39 .47 .435 EX1 Exopharm................... .435 -3 371 .42 .45 - - .08 - -1.86 - .175 .082 - - KLO Kingsland Global ........... .082 - - .06 .082 - - .08 - 1.43 5.7
.60 .155 .235 .23 EXP Experience Co.............. .235 +.5 1065 .235 .24 1.00 f .64 .33 4.26 .64 36.7 1.10 .55 1.045 1.035 KME Kip McGrath Edu Ctr....... 1.04 +1 479 1.00 1.045 3.50 f 1.56 -.03 3.37 5.47 19.0
.093 .002 .004 .004 FTT Factor Therapeutics...... .004 - 165 .004 .005 - - - - -1.36 - .35 ▲ .089 .35 .33 KSS Kleos ........................ .345 +1.5 22365 .345 .35 - - - - - -
.004 .001 .001 .001 FAM Family Insights.............. .001 - 196981 .001 .001 - - - - -.31 - .064 .015 .038 .037 KNM KNeoMedia ................. .037 -.1 3007 .035 .04 - - - - -.42 -
.001 .001 - - FAMO opt jun21 ................... .001 - - - .001 - - - - - - .125 .043 .077 .075 KNO Knosys ...................... .076 +.5 976 .073 .076 - - .02 - -.02 -
.50 .11 .185 .18 FZO Family Zone Cyber ......... .18 -.5 381 .175 .18 - - - - -15.98 - 7.52 2.61 5.15 4.98 KGN Kogan Com ................. 5.15 +17 3411 5.12 5.15 12.20 f 1.16 .42 2.37 14.10 36.5
.925 .20 - - FRM Farm Pride Foods .......... .22 - - .22 .235 - - .78 - -6.98 - .017 .007 .013 .012 KKL Kollakorn Corp ............. .013 +.1 1106 .013 .014 - - .01 - -.94 -
.15 .08 - - FFC FarmaForce................. .15 - - .135 .17 - - - - 1.07 14.0 .385 .14 .185 .18 KKT Konekt....................... .185 +.5 504 .185 .19 1.00 f 1.09 -.22 5.41 1.09 17.0
.068 .012 - - FE8 Faster Enterprises.......... .012 - - .012 .047 - - .04 - -.83 - .071 .071 - - KNH Koon......................... .071 - - .01 .09 - - .24 - .10 71.0
.036 .011 .016 .014 FFG Fatfish Blockchain ......... .014 -.2 58542 .014 .015 - - -.05 - -3.27 - 3.00 2.09 - - KOV Korvest ...................... 2.70 - - 2.70 2.80 16.00 f 1.10 2.70 5.93 17.60 15.3
.22 .067 .078 .075 FBR FBR.......................... .077 +.2 13912 .075 .077 - - .02 - -.81 - .16 .031 .06 .058 KYK Kyckr ........................ .06 +.9 3692 .059 .06 - - .02 - -4.80 -
.145 .068 - - FEI FE Inv Grp................... .095 - - .091 .095 - - - - .04 237.5 .026 .009 - - LHM Land Homes Grp .......... .009 - - .008 .02 - - .01 - -.33 -
4.45 ▲ 3.80 4.45 4.45 FFI FFI ........................... 4.45 +9 2 4.20 4.45 20.00 f 1.17 3.22 4.49 23.40 19.0 .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
5.63 ▲ 3.61 5.63 5.30 FID Fiducian Grp ................ 5.61 +31 369 5.61 5.80 22.00 f 1.43 .53 3.92 31.53 17.8 .45 .135 .425 .415 LBL Laserbond .................. .425 - 1290 .425 .43 .90 f 2.36 .09 2.12 2.12 20.0
.033 .015 - - FSG Field Solutions.............. .021 - - .019 .022 - - - - -.09 - .238 .043 .053 .051 LAA Latam Autos ................ .053 +.6 3609 .051 .054 - - -.01 - -3.46 -
.135 .06 .082 .08 FIJ Fiji Kava ..................... .08 -.9 2774 .08 .093 - - .06 - -19.10 - .08 .05 .075 .07 LAW Lawfinance.................. .075 +.8 850 .07 .075 - - -.06 - -4.76 -
1.01 .75 - - FRI Finbar Grp................... .855 - - .86 .875 6.00 f 1.11 .91 7.02 6.67 12.8 .245 .058 .145 .135 LBT LBT Innovations ............ .135 -.5 9205 .135 .14 - - .07 - -1.79 -
.24 .035 .14 .12 FTC FinTech Chain .............. .14 +2 2555 .135 .14 - - -.01 - .12 116.7 .094 .023 .03 .03 LER Leaf Res..................... .03 +.1 16 .033 .042 - - .01 - -2.42 -
.38 .14 .265 .25 FCT Firstwave Cloud Tech ...... .26 -1 2687 .255 .26 - - - - -5.58 - .385 .205 .375 .375 LGD Legend ...................... .375 - 7846 .37 .38 1.60 f 2.13 .07 4.27 3.40 11.0
15.83 11.28 15.45 15.12 FPH Fisher & Paykel Hlth........ 15.19 -30 3314 15.18 15.21 22.08 1.58 1.40 1.45 34.95 43.5 21.73 11.03 14.18 14.02 LLC Lendlease Grp.............. 14.07 +8 16353 14.07 14.10 47.00 1.41 8.28 3.34 66.40 21.2
.041 .004 .006 .006 FGO FlamingoAI.................. .006 - 1373 .006 .007 - - .01 - -.75 - .135 .054 .087 .085 LSH Lifespot Health ............. .085 +.1 151 .08 .087 - - .03 - -2.48 -
2.44 1.65 1.825 1.75 FWD Fleetwood................... 1.82 +6.5 254 1.75 1.83 -f - 1.47 - -10.46 - 7.00 4.81 6.80 6.61 LIC Lifestyle Commun.......... 6.65 - 382 6.61 6.80 5.00 f 11.25 2.14 .75 56.23 11.8
6.62 4.255 4.91 4.81 FBU Fletcher Bld ................. 4.88 +2 6227 4.88 4.90 6.51 3.41 2.80 1.33 22.20 22.0 .43 .325 .367 .365 LAU Lindsay Aust ................ .365 - 153 .365 .375 2.00 f 1.40 .28 5.48 2.80 13.0
2.34 .975 1.675 1.63 FXL FlexiGroup .................. 1.655 -.5 4167 1.645 1.655 7.70 f 2.43 .61 4.65 18.70 8.9 .088 .026 .047 .046 LNU Linius Tech .................. .046 - 3617 .046 .047 - - - - -1.44 -
.071 .012 .013 .013 FRX Flexiroam ................... .013 -.5 2290 .013 .02 - - -.01 - -1.40 - .023 .001 - - LNUOA opt sep19 .................. .003 - - .003 .005 - - - - - -
70.53 37.59 42.84 42.10 FLT Flight Centre Travel......... 42.64 -5 2028 42.64 42.72 167.00 f 1.46 8.71 3.92 243.40 17.5 8.33 4.99 5.37 5.23 LNK Link Admin Hldg............ 5.23 -4 29304 5.23 5.24 21.50 f 2.35 -.55 4.11 50.44 10.4
.585 .29 .465 .44 FLC Fluence...................... .465 +3 8022 .46 .465 - - .11 - -20.82 - .056 .005 - - LHB Lionhub Grp ................ .005 - - .005 .02 - - - - -.45 -
4.88 3.24 3.52 3.49 FSF Fonterra S/H Fund ......... 3.52 +1 145 3.48 3.64 8.02 4.01 4.51 2.28 32.16 10.9 .012 .012 - - LHBO opt dec20 .................. .012 - - - .012 - - - - - -
7.00 4.15 5.02 4.81 FNP Freedom Food.............. 4.92 +12 28609 4.90 4.92 5.00 p 1.21 1.66 1.02 6.03 81.6 .875 .225 .255 .245 LNG Liquefied Natural ........... .25 +.5 12714 .245 .25 - - .09 - -4.76 -
.92 .43 .845 .835 FLN Freelancer................... .835 -.5 293 .835 .84 - - - - -.33 - .71 .30 .40 .385 LVH Livehire ...................... .39 +1 1807 .385 .40 - - - - -4.20 -
.835 .465 .75 .72 FDV Frontier Digital .............. .72 -3 208 .72 .74 - - - - -2.71 - .755 .275 .47 .455 LVT Livetiles ..................... .455 +.5 14832 .455 .46 - - .03 - -8.20 -
1.51 .99 1.05 1.03 FSA FSA Grp ..................... 1.05 +2 249 1.03 1.05 6.00 f 2.25 .36 5.71 13.52 7.8 .083 .02 - - LCT Living Cell Tech ............. .023 - - .023 .024 - - .01 - -.03 -
.093 .02 .03 .03 FUN Funtastic .................... .03 - 1257 .03 .036 -f - - - -5.19 - 1.10 .42 .875 .85 LPE Locality Planning ........... .87 +3.5 199 .85 .875 - - - - -2.47 -
.45 .175 - - GMV G Medical................... .21 - - .205 .215 - - -.03 - -7.08 - .225 .115 - - LCM LogiCamms................. .185 - - .185 .20 -p - .03 - -12.55 -
3.635 1.88 3.04 2.73 GEM G8 Education ............... 2.77 -30 158985 2.76 2.78 18.00 f .88 -.53 6.50 15.87 17.5 .45 .401 - - LCE London City Equities....... .45 - - - - 1.37 f - .38 3.04 -.70 -
.145 .087 .095 .092 GRB Gage Roads Brewing ...... .092 -.3 27792 .092 .095 - - .03 - .28 32.9 .708 .16 .195 .185 LON Longtable Grp .............. .185 -.5 1350 .185 .19 - - .20 - -5.23 -
.39 .26 .32 .315 GAP Gale Pacific ................. .315 - 228 .315 .32 2.00 1.58 .27 6.35 3.16 10.0 .15 .07 - - LVE Love Grp Global ............ .09 - - .09 .11 - - - - -1.89 -
1.79 1.21 1.79 1.79 GCM Garda Capital Grp .......... 1.79 +3.5 6 1.76 1.79 9.87 2.36 .98 5.51 23.30 7.7 12.32 5.62 10.96 10.73 LOV Lovisa Hldgs ................ 10.88 +8 1208 10.85 10.88 32.00 f 1.09 .51 2.94 34.75 31.3
1.45 1.18 1.42 1.40 GDF Garda Div Prop Fund....... 1.42 +2 1032 1.42 1.425 9.00 2.62 1.31 6.34 23.60 6.0 5.38 4.04 5.35 5.24 LYL Lycopodium ................ 5.25 +4 246 5.20 5.45 33.00 f 1.49 1.76 6.29 49.20 10.7
3.69 ▲ 1.195 3.69 3.61 GBT GBST Hldgs................. 3.64 +6 5825 3.63 3.65 2.50 f 4.39 .20 .69 10.97 33.2 .645 ▲ .17 .645 .58 M7T Mach7 Tech ................ .645 +5.5 11709 .64 .645 - - .02 - -3.90 -
1.467 1.20 1.42 1.375 GDI GDI Prop Grp ............... 1.385 -3.5 4901 1.38 1.395 7.75 2.25 1.21 5.60 17.47 7.9 136.84 103.30 130.30 128.15 MQG Macq Grp ................... 128.52 -127 5862 128.52 128.60 575.00 p 1.54 46.21 4.47 883.30 14.5
1.25 .45 .485 .46 GDG Generation Dev Grp........ .46 - 448 .45 .50 2.00 1.32 .12 4.35 2.64 17.4 2.18 1.535 - - MRN Macquarie Media........... 1.85 - - 1.75 1.845 7.00 f .76 -.07 3.78 5.30 34.9
3.36 2.15 3.35 3.21 GNE Genesis Energy............. 3.26 -10 888 3.24 3.39 15.37 .25 - 4.71 3.87 84.2 24.69 18.52 21.67 21.06 MAQ Macq Telecom Grp......... 21.67 +18 54 21.13 22.00 25.00 f 3.28 3.73 1.15 82.00 26.4
1.40 .365 1.14 1.09 GSS Genetic Signatures......... 1.09 -5 134 1.09 1.14 - - .11 - -3.17 - 55.68 22.55 55.53 54.11 MFG Magellan Fin Grp ........... 54.46 -89 6267 54.33 54.47 163.80 p 1.16 3.02 3.01 189.20 28.8
.017 .006 .007 .007 GTG Genetic Tech................ .007 - 4621 .006 .007 - - - - -.20 - .81 .42 .535 .51 MAI Mainstream Grp ............ .51 -.5 414 .51 .55 1.75 f .51 .06 3.43 .90 56.7
.31 .215 .24 .235 GNX Genex Power ............... .235 - 9201 .235 .24 - - .04 - -.97 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - .27 .4
6.62 4.30 5.99 5.85 GTK Gentrack Grp ............... 5.90 +2 57 5.50 5.90 12.97 p - .47 2.20 -3.36 - .049 .02 .037 .037 MCX Mariner Corp................ .037 +1.7 119 .038 .065 - - -.23 - .23 16.1
2.97 2.05 2.89 2.84 GMA Genworth Mortg Ins........ 2.86 +2 5360 2.85 2.86 17.00 f .97 3.94 5.94 16.50 17.3 1.36 .34 .74 .74 MMM Marley Spoon............... .74 -.5 15 .72 .75 - - - - - -
.71 .155 .205 .19 GSW GetSwift..................... .195 -.5 2258 .195 .20 - - .46 - -6.90 - .61 .275 - - MXI MaxiTRANS Ind ............ .29 - - .285 .30 1.50 f 1.23 .34 5.17 1.85 15.7
.035 .011 .032 .032 GID GI Dynamics ................ .032 +.2 300 .032 .033 - - .01 - -1.66 - 1.105 .835 .95 .93 MFD Mayfield Childcr ............ .95 +2 193 .95 .965 -f - -.39 - 13.91 6.8
.16 .099 - - GLE GLG Corp ................... .13 - - .083 .18 - - .95 - 3.85 3.4 1.425 .475 .545 .53 MYX Mayne Pharma ............. .53 -.5 26441 .53 .535 - - .08 - 2.94 18.0
.225 .12 - - GLH Global Health ............... .19 - - .175 .205 - - -.11 - -.78 - .42 .20 .255 .25 MEA McGrath..................... .25 - 2219 .245 .255 -f - .15 - -32.06 -
2.75 1.33 1.62 1.62 GLB Globe Intl.................... 1.62 +2 19 1.60 1.62 12.00 1.87 1.03 7.41 22.42 7.2 18.65 11.77 13.00 12.72 MMS McMillan Shakespr......... 12.73 -15 2078 12.73 12.75 74.00 f .82 1.97 5.81 60.40 21.1
16.10 9.52 15.95 15.44 GMG Goodman Grp .............. 15.46 -61 30804 15.43 15.48 30.00 2.74 5.05 1.94 82.20 18.8 1.76 .99 1.31 1.285 MCP McPherson’s................ 1.30 - 4642 1.30 1.31 6.50 f 1.56 - 5.00 10.16 12.8
.116 .035 .051 .049 GOO Gooroo Ventures ........... .051 +.2 4370 .046 .051 - - .01 - -1.64 - .024 .012 - - MSG MCS Services .............. .016 - - .014 .016 - - - - -.14 -
2.98 2.42 2.56 2.50 GOW Gowing Bros................ 2.50 -1 270 2.46 2.50 11.00 f .10 4.23 4.40 1.15 217.4 .061 .028 .052 .05 MDR Medadvisor ................. .05 +.1 24804 .05 .052 - - .01 - -.50 -
.06 .05 - - GPS GPS Alliance................ .05 - - .01 .048 - - .02 - -.99 - 3.68 2.29 3.66 3.58 MPL Medibank Private........... 3.60 -7 30783 3.59 3.60 12.90 f 1.15 .52 3.58 14.80 24.3
6.50 4.83 6.47 6.315 GPT GPT Grp..................... 6.32 -17 38878 6.32 6.33 25.96 3.10 5.58 4.11 80.40 7.9 .224 .008 - - MEB Medibio ..................... .019 - - .022 .015 - - .14 - -7.42 -
9.96 7.17 8.44 8.20 GNC GrainCorp................... 8.20 -13 8970 8.20 8.21 16.00 f - 5.94 1.95 -10.70 - 5.91 3.48 5.78 5.61 MVP Medical Develop ........... 5.74 +19 722 5.68 5.74 4.00 f .10 .13 .70 .40 1435.0
4.44 3.44 4.335 4.28 GOZ Growthpoint Prop .......... 4.29 -2 11540 4.29 4.30 23.00 2.15 3.36 5.36 49.50 8.7 .45 .21 .32 .32 MPH Mediland Pharm............ .32 -1 116 .31 .33 - - - - - -
2.51 .825 .91 .89 GTN GTN.......................... .91 +4 523 .90 .91 13.40 f 1.04 .38 14.73 13.90 6.5 .54 .34 .37 .36 MDC Medlab Clinical ............. .37 +.5 1271 .36 .37 - - .09 - -2.88 -
15.55 9.62 10.71 10.35 GUD GUD Hldgs.................. 10.40 -28 1801 10.40 10.42 53.00 f 2.25 .24 5.10 119.20 8.7 6.95 ▲ 3.03 6.95 6.80 MP1 Megaport.................... 6.88 +8 2991 6.87 6.90 - - .47 - -24.00 -
3.90 2.49 3.63 3.57 GWA GWA Grp .................... 3.59 +1 4219 3.59 3.60 18.50 f 2.10 .36 5.15 38.89 9.2 .032 .019 - - MJC Mejority Capital............. .025 - - - .027 - - .03 - -.70 -
4.09 2.85 4.09 3.95 HSN Hansen Tech ............... 4.05 +7 2011 4.05 4.06 6.00 f 2.03 .06 1.48 12.20 33.2 .071 .010 - - MEM Memphasys................. .031 - - .033 .032 - - - - -.31 -
.038 .01 - - HT8 Harris Tech Gl............... .012 - - .012 .029 - - -.03 - -1.51 - .17 .089 - - MHI Merchant House............ .09 - - - .09 - - .52 - -2.66 -
4.34 2.99 4.15 4.05 HVN Harvey Norman............. 4.08 -10 20138 4.07 4.08 30.00 f 1.15 2.85 7.35 34.61 11.8 4.49 2.97 4.46 4.30 MCY Mercury NZ ................. 4.42 +1 79 4.30 4.47 14.27 .99 2.19 3.23 14.11 31.3
.45 .19 .31 .285 HZR Hazer Grp ................... .285 -1.5 1906 .29 .30 - - .06 - -6.48 - 4.81 2.79 4.64 4.55 MEZ Meridian Energy ............ 4.60 +10 48 4.51 4.60 12.64 .70 1.64 2.75 8.85 52.0
3.483 2.19 3.13 3.035 HLS Healius ...................... 3.04 -9 5628 3.04 3.05 9.30 f .11 -1.05 3.06 1.00 304.0 2.47 1.015 1.55 1.465 MSB Mesoblast................... 1.55 +10.5 16069 1.54 1.55 - - -.14 - -24.99 -
1.355 .78 .977 .94 HLA Healthia ..................... .94 - 695 .90 .94 - - - - 1.78 52.8 3.21 2.25 2.78 2.75 MTS Metcash..................... 2.76 -1 34149 2.76 2.77 13.50 f 1.54 - 4.89 20.80 13.3
1.52 1.28 - - HGH Heartland Grp .............. 1.50 - - 1.50 - - - .96 - 5.70 26.3 .81 .345 - - MPP Metro Perform Glass....... .37 - - .345 .49 3.47 .75 .05 9.38 2.59 14.3
6.45 4.00 5.005 4.98 HLO Helloworld Travl ............ 4.98 +4 403 4.98 5.00 19.00 f 1.57 -.24 3.82 29.90 16.7 .38 .26 .38 .375 MGC MG Unit Tr................... .38 +.5 670 .38 .385 -f - .28 - - -
.33 .15 .22 .217 HMD HeraMED.................... .22 - 50 .215 .22 - - - - - - .081 .032 .052 .051 MXC MGC Pharmaceuticals .... .051 - 6632 .05 .052 - - .01 - -.02 -
.485 .35 - - HNG HGL.......................... .385 - - .36 .39 2.25 f .51 .20 5.84 1.14 33.8 5.02 1.375 3.30 3.23 MWR MGM Wireless.............. 3.25 - 138 3.23 3.25 - - .47 - -39.37 -
.084 .043 - - HPR High Peak Royalties........ .075 - - .07 .083 - - - - -.27 - 1.015 .48 .56 .555 MHJ Michael Hill Int .............. .56 +.5 715 .54 .56 5.00 .79 .47 8.93 3.94 14.2
1.03 .475 .94 .88 HFR Highfield Res ............... .905 +.5 1526 .90 .91 - - - - -1.28 - .72 .245 - - MAM Microequities ............... .34 - - .32 .35 -f - .07 - .83 41.0
.23 .135 .185 .18 HIL Hills .......................... .18 - 1348 .18 .185 -f - .19 - .55 32.7 .415 .195 .295 .26 MX1 Micro-X...................... .26 -3 5525 .26 .265 - - - - -12.43 -
1.20 .76 1.10 1.05 HIT Hitech Grp Aust ............ 1.05 - 60 1.06 1.085 8.00 f .87 .19 7.62 6.94 15.1 4.19 2.67 3.48 3.34 MWY Midway...................... 3.45 +6 180 3.40 3.45 -f - 1.48 - 38.00 9.1
.096 .037 - - HCT Holista Colltech............. .063 - - .059 .062 - - .02 - -.84 - 1.06 .145 .17 .17 MIL Millennium Grp ............. .17 -1 36 .17 .18 -f - -.76 - -54.30 -
.048 .014 .02 .019 HSC Homestay Care............. .019 -.1 4944 .018 .02 - - - - -1.26 - .032 .022 - - MNW Mint Payments ............. .024 - - .024 .028 - - -.01 - -.67 -
.23 .15 - - HOT HotCopper Hldgs .......... .175 - - .15 .18 -f - .03 - .95 18.4 3.32 2.09 3.29 3.22 MGR Mirvac Grp .................. 3.23 -9 79772 3.22 3.23 11.60 2.97 2.44 3.59 34.40 9.4
3.69 3.01 3.50 3.465 HPI Hotel Prop Inv............... 3.50 +4 1598 3.48 3.50 19.90 1.79 2.83 5.69 35.67 9.8 .295 .135 .18 .17 MRM MMA Offshore .............. .17 -.5 850 .17 .175 -f - .36 - -4.31 -
.205 .075 .12 .115 HRL HRL Hldgs .................. .115 - 487 .115 .12 - - .02 - -1.21 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .35 3.24 - - .35 - -3.27 -
2.326 1.50 1.785 1.73 HT1 HT&E ........................ 1.75 +.5 749 1.745 1.765 7.00 f 10.48 .49 4.00 73.34 2.4 6.10 3.28 3.66 3.58 MNF MNF Grp .................... 3.65 +5 305 3.61 3.65 6.15 f 1.97 -.14 1.68 12.13 30.1
15.55 9.88 11.535 10.93 HUB HUB24 ...................... 11.25 -45 5670 11.23 11.25 2.00 6.75 .42 .18 13.51 83.3 .22 .055 - - MBM Mobecom ................... .065 - - .058 .065 - - -.02 - -.78 -
.52 .05 - - HGL Hudson Invest .............. .515 - - .515 .55 - - .39 - 4.20 12.3 .16 .07 .085 .084 MOB Mobilicom................... .084 - 1404 .081 .084 - - .02 - -1.46 -
5.10 3.95 4.74 4.65 HUO Huon Aquaculture.......... 4.74 +4 158 4.46 4.74 8.00 p 3.60 3.78 1.69 28.79 16.5 6.10 3.43 4.025 3.95 MOE Moelis Aust ................. 3.95 -5 259 3.95 4.00 -f - 1.43 - 20.00 19.8
.22 .05 .115 .115 HTA Hutchison ................... .115 - 507 .11 .115 - - .01 - .03 383.3 20.07 12.51 19.22 18.70 MND Monadelphous Grp ........ 18.70 -49 1207 18.70 18.72 57.00 f 1.21 4.14 3.05 68.71 27.2
.059 .019 .032 .031 HYD Hydrix ....................... .031 - 3546 .031 .032 - - - - -1.24 - 1.46 .882 1.41 1.38 MVF Monash IVF Grp ............ 1.385 -.5 795 1.38 1.385 5.60 f 1.44 -.36 4.04 8.08 17.1
.25 .09 - - IS3 I Synergy Grp .............. .21 - - .10 .215 - - .02 - -.43 - 2.31 1.50 2.14 2.09 MNY Money3 ..................... 2.11 -1 901 2.10 2.12 10.00 f 2.00 1.20 4.74 19.95 10.6
.40 .017 .024 .024 IBN iBuyNew Grp ............... .024 - 100 .022 .025 - - - - -24.00 - .275 .17 .205 .20 MOQ MOQ......................... .20 -.5 2591 .20 .21 - - .03 - .96 20.8
.125 .039 .043 .042 ICI iCandy Interactive.......... .043 -.1 6393 .042 .044 - - - - -1.00 - 1.82 .69 1.20 1.18 MOC Mortgage Choice........... 1.185 +3.5 523 1.18 1.185 12.00 f - .59 10.13 -.70 -
.045 .001 - - ICIO opt feb20 ................... .001 - - .001 .002 - - - - - - 3.56 1.00 1.25 1.235 MTO Motorcycle Hldg............ 1.24 +1 1160 1.24 1.30 6.50 f 2.52 .14 5.24 16.40 7.6
.29 .11 .19 .185 ICQ iCar Asia..................... .185 - 2622 .18 .185 - - .02 - -3.57 - .102 .02 .033 .033 MPR MPower Grp ................ .033 +.1 597 .032 .035 - - .02 - -4.20 -
.096 .043 - - ICT iCollege ..................... .064 - - .064 .066 - - -.01 - -.87 - .225 .078 .13 .12 MPW MSL Solutions .............. .13 +1 5714 .12 .13 - - .01 - -.32 -
.03 .001 - - ICTOB opt jul19 .................... .001 - - - .01 - - - - - - .016 .006 .008 .008 MSM MSM Corp Intl .............. .008 +.1 3300 .007 .009 - - - - -.93 -
1.26 .83 - - ICS ICS Global .................. 1.01 - - .95 1.00 6.50 1.24 .31 6.44 8.07 12.5 .005 .001 - - MSMOA opt nov19 .................. .001 - - .001 .002 - - - - - -
.95 .365 .40 .40 ID8 identitii....................... .40 -2 38 .38 .44 - - .15 - -8.32 - .016 .005 - - MSI Multistack Int’l .............. .006 - - .005 .006 - - .02 - -.64 -
18.91 8.45 18.40 17.99 IEL IDP Education .............. 18.04 -7 2865 18.03 18.09 18.50 p 1.33 .07 1.03 24.55 73.5 .225 .073 .195 .19 MCA Murray Cod Aust ........... .195 +.5 300 .185 .19 - - .03 - -.20 -
.245 .076 .17 .16 IDT IDT Aust ..................... .17 +1 238 .155 .17 - - .12 - -1.00 - .31 .072 .086 .083 MRG Murray River Grp ........... .086 +.4 760 .083 .095 - - .10 - -29.72 -
.074 .04 - - IGN Ignite ........................ .045 - - .045 .059 - - .13 - -3.12 - .36 .28 - - MPX Mustera Prop Grp .......... .29 - - - .29 .25 .20 .14 .86 .05 580.0
.58 .45 .53 .52 IKE ikeGPS Grp ................. .52 - 30 .45 .56 - - - - -5.75 - .74 .36 .547 .535 MYR Myer Hldgs.................. .535 -.5 7527 .535 .54 -f - .23 - 3.50 15.3
.083 .016 .024 .024 IBX Imagion Biosys ............. .024 +.8 300 .017 .023 - - .01 - -3.78 - .50 .16 .195 .19 MYQ MyFiziq...................... .195 - 393 .185 .195 - - -.02 - -5.32 -
.06 .021 .054 .052 IME Imexhs ...................... .052 -.1 11996 .052 .053 - - .01 - -1.24 - 4.97 4.02 4.58 4.52 MYS MyState ..................... 4.57 +4 736 4.55 4.57 28.75 f 1.16 2.59 6.29 33.28 13.7
3.38 2.32 3.15 3.03 IMF IMF Bentham ............... 3.14 +11 2467 3.14 3.15 -f - .44 - -9.63 - .10 .085 - - N1H N1 Hldgs.................... .085 - - .05 .083 - - - - -2.30 -
.045 .011 .044 .041 IHL Impression Health.......... .041 -.3 29080 .041 .042 - - - - -1.01 - .52 .30 .345 .345 NAM Namoi Cotton............... .345 -1.5 10 .345 .35 1.90 p - .93 5.51 -.40 -
.02 .001 .017 .017 IHLOB opt sep20 .................. .017 -.1 2066 .017 .018 - - - - - - .16 .043 - - NC6 Nanollose ................... .045 - - .046 .05 - - .03 - -2.56 -
.40 .105 .122 .12 IMC Immuron .................... .12 -.5 1986 .115 .125 - - .05 - -2.05 - .06 .003 - - NC6O opt dec20 .................. .007 - - .004 .007 - - - - - -
.135 .003 - - IMCOB opt nov19 .................. .01 - - .006 .015 - - - - - - 6.085 2.65 5.395 5.27 NAN Nanosonics ................. 5.32 -8 9366 5.31 5.32 - - .30 - 3.55 149.9
.056 .025 - - IMM Immutep .................... .026 - - .027 .026 - - - - -.59 - .185 .044 .045 .044 NVU Nanoveu .................... .044 - 1000 .044 .05 - - - - - -
.554 .104 .14 .132 IPD ImpediMed.................. .135 - 4487 .13 .135 - - .06 - -6.24 - 29.00 22.52 26.99 26.65 NAB National Aust Bank......... 26.75 -22 31314 26.74 26.75 182.00 f 1.13 16.46 6.80 205.14 13.0
.02 .006 .008 .008 IMS Impelus...................... .008 - 110 .008 .01 - - - - -3.52 - 1.907 1.60 1.775 1.75 NSR Natl Storage REIT .......... 1.76 -.5 13504 1.755 1.76 9.60 .20 1.52 5.45 1.91 92.1
1.14 1.077 - - IPC Imperial Pacific ............. 1.10 - - - - 6.25 f - .97 5.68 -7.18 - 1.26 .365 .41 .41 NTD National Tyre&Wheel....... .41 - 440 .41 .42 -f - .46 - 9.70 4.2
.028 .013 .016 .015 IMU Imugene..................... .016 +.1 53313 .015 .016 - - .01 - -.18 - 2.62 1.58 2.17 2.16 NVL National Veterinary ......... 2.17 +1 409 2.15 2.17 3.00 f 3.08 -.78 1.38 9.23 23.5
.016 .006 .006 .006 IMUOA opt nov20 .................. .006 - 10000 .006 .011 - - - - - - 6.24 2.71 4.10 3.98 NGI Navigator Global ........... 4.02 -3 1678 4.02 4.05 23.54 .98 .54 5.86 23.09 17.4
.012 .003 .007 .007 IMUOB opt nov21 .................. .007 -.1 1429 .006 .007 - - - - - - 5.83 3.87 - - NVT Navitas ...................... 5.82 - - - - 8.00 p - -1.08 1.37 -16.50 -
.29 .014 .04 .04 INP IncentiaPay ................. .04 - 858 .04 .044 -f - -.01 - -18.80 - 4.29 1.22 3.72 3.62 NEA Nearmap .................... 3.65 -3 25297 3.64 3.65 - - .14 - -1.64 -
4.28 3.03 3.42 3.33 IPL Incitec Pivot................. 3.33 -8 35196 3.32 3.34 7.50 1.95 .93 2.25 14.65 22.7 .013 .005 - - NCL Netccentric ................. .007 - - .005 .008 - - .02 - -.53 -
.12 .006 - - IDZ Indoor Skydive Aust........ .016 - - .014 .018 - - .16 - -8.07 - .285 ▲ .022 .285 .24 NET NetLinkz..................... .255 +3.5 105477 .255 .26 - - - - -.33 -
.702 .41 .47 .46 IFN Infigen Energy .............. .47 +1 3697 .46 .47 1.00 4.20 .48 2.13 4.20 11.2 10.11 6.35 7.74 7.30 NWL Netwealth Grp .............. 7.35 -45 7508 7.34 7.37 -f - .25 - 9.61 76.5
1.95 .94 1.79 1.76 IFM Infomedia ................... 1.77 +1 1322 1.765 1.775 3.45 1.36 .03 1.95 4.68 37.8 2.89 .98 1.175 1.15 NEU Neuren Pharma............. 1.175 - 254 1.12 1.25 - - .24 - 3.10 37.9
4.62 ▲ 3.05 4.62 4.44 IFT Infratil........................ 4.44 +2 22 4.42 4.52 8.86 - 2.57 2.00 -3.34 - .435 .13 .355 .325 NSB NeuroScientific ............. .33 -.5 17714 .325 .33 - - .07 - -1.22 -
3.40 2.78 3.27 3.205 INA Ingenia Grp ................. 3.22 -5 2905 3.22 3.23 11.05 1.29 2.62 3.43 14.30 22.5 .175 .007 .02 .02 NTI Neurotech Intl............... .02 - 450 .018 .021 - - .01 - -3.51 -
4.86 3.256 4.10 4.02 ING Inghams Grp................ 4.02 -8 13895 4.01 4.03 -f - .50 - 35.77 11.2 .007 .002 - - NTIO opt mar21 .................. .006 - - .004 .007 - - - - - -
8.59 6.53 8.58 8.40 IAG Insurance Aust Grp......... 8.43 -13 34378 8.43 8.44 31.92 f 1.19 1.27 3.79 38.00 22.2 1.50 1.14 1.29 1.26 NEW NEW Energy Solar.......... 1.265 -1 2028 1.265 1.285 7.90 3.02 1.60 6.25 23.85 5.3
.48 .135 .19 .185 IGE INT Green Energy .......... .19 +1.5 651 .185 .19 - - - - -25.00 - .004 .001 - - NEWOB opt aug19 .................. .001 - - - .001 - - - - - -
.033 .011 .017 .017 IP1 INT Payment Tech.......... .017 - 600 .017 .019 - - .01 - -6.27 - 21.68 15.98 19.93 19.74 NWS News Corp .................. 19.76 -18 858 19.76 19.79 19.73 - - 1.00 -300.09 -
3.30 2.37 3.10 3.02 IDX Integral Diagnostics........ 3.07 +2 2073 3.04 3.09 9.00 f 1.29 -.51 2.93 11.57 26.5 21.23 15.70 - - NWSLV a nonvote................... 19.24 - - 19.14 19.50 19.73 - - 1.03 - -
3.50 1.48 3.325 3.25 IRI Integrated Research ....... 3.28 -3 1662 3.25 3.29 7.00 f 1.80 .25 2.13 12.60 26.0 4.73 1.24 4.06 3.90 NXS Next Science ............... 3.96 -8 2242 3.93 3.96 - - - - - -
.27 .075 .078 .078 IHR intelliHR ..................... .078 +.3 626 .078 .086 - - .03 - -2.75 - 7.60 5.61 6.73 6.58 NXT NEXTDC..................... 6.59 -14 7757 6.59 6.61 - - 2.52 - -1.62 -
.018 .001 - - IAM Intiger Grp................... .001 - - .001 .002 - - - - -.25 - 8.13 4.64 8.045 7.875 NHF NIB Hldgs ................... 7.93 -12 6741 7.92 7.93 21.00 f 1.42 .58 2.65 29.90 26.5
.04 .035 - - IEQ Int’l Equities................. .035 - - - - - - .08 - -.17 - 7.39 4.80 6.56 6.47 NCK Nick Scali ................... 6.48 -2 1475 6.48 6.51 49.00 f 1.08 1.07 7.56 52.90 12.2
.005 .003 - - IVT Inventis ...................... .005 - - - .004 - - -.01 - -.28 - 2.58 1.305 2.01 1.975 NEC Nine Entertainment ........ 1.975 -2 64071 1.975 1.98 10.00 f 2.15 .07 5.06 21.53 9.2
1.515 1.37 1.487 1.465 IAP Investec Aust Prop ......... 1.47 -.5 1025 1.47 1.485 - - - - - - 3.90 2.31 2.89 2.75 NBL Noni B ....................... 2.76 -4 243 2.76 2.89 13.00 f 1.27 -.22 4.71 16.50 16.7
.20 .055 - - INV InvestSMART ............... .07 - - .063 .075 - - .03 - -1.23 - .009 .002 .005 .004 NOR Norwood Systems ......... .005 +.1 34551 .004 .005 - - - - -.30 -
1.16 ▲ .60 1.16 .88 IXC Invex Ther ................... .975 -10 30686 .975 1.05 - - - - - - .001 .001 .001 .001 NOROA opt oct20 ................... .001 - 40000 .001 .002 - - - - - -
.009 .003 .004 .003 IVO Invigor Grp .................. .003 -.1 5350 .003 .004 - - - - -.93 - .31 .145 .16 .155 NOV Novatti Grp.................. .155 - 465 .155 .165 - - - - -1.32 -
.039 .012 .016 .016 IVX Invion ........................ .016 +.1 694 .015 .016 - - - - -.09 - .042 .011 - - NHL Novita Health ............... .011 - - .01 .012 - - - - -1.30 -
.11 .047 - - IVQ Invitrocue ................... .065 - - .05 .065 - - - - -1.33 - .755 .36 .51 .48 NOX Noxopharm ................. .48 - 3961 .48 .51 - - .05 - -8.57 -
16.55 10.10 16.33 15.96 IVC InvoCare .................... 16.10 -28 2720 16.09 16.10 37.00 f 1.02 .10 2.30 37.80 42.6 3.085 1.40 2.565 2.46 NWH NRW Hldgs ................. 2.47 -8 15710 2.46 2.48 4.00 f 3.72 .64 1.62 14.90 16.6
.071 .012 .065 .065 IOD IODM ........................ .065 +.3 2081 .065 .067 - - - - -.20 - .23 .13 - - NSX NSX.......................... .185 - - .155 .185 - - - - -2.61 -
9.60 4.195 5.48 5.40 IFL IOOF Hldgs ................. 5.43 -2 9058 5.43 5.45 52.50 f .97 1.74 9.67 50.82 10.7 8.521 3.605 4.61 4.53 NUF Nufarm ...................... 4.54 -6 19585 4.54 4.57 11.00 - 1.43 2.42 -12.87 -
7.87 ▲ 4.62 7.87 7.745 IPH IPH........................... 7.76 -8 10596 7.76 7.78 23.00 p 1.00 .16 2.96 22.95 33.8 .12 .05 .061 .059 NUH Nuheara ..................... .061 +.1 24969 .06 .061 - - .01 - -.83 -
.29 .16 - - IQ3 iQ3Corp ..................... .29 - - .125 .26 - - .02 - .24 120.8 .027 .002 .015 .014 NVO Nvoi.......................... .014 -.1 17829 .014 .015 - - - - -.64 -
14.77 10.55 14.26 13.99 IRE IRESS ....................... 14.01 -21 2139 14.01 14.02 46.00 p .82 -.78 3.28 37.60 37.3 2.85 1.655 2.00 1.90 NZK NZK Salmon ................ 2.00 +18 17 1.875 2.00 - - .88 - 11.46 17.5
.88 .565 .68 .645 ISU iSelect ....................... .68 +3 611 .66 .69 -f - - - -9.27 - .795 .42 .51 .505 NZM NZME........................ .505 -3 59 .505 .545 1.85 3.08 -.21 3.66 5.70 8.9
.86 .19 .24 .235 ISD Isentia Grp .................. .235 -.5 2256 .235 .24 -f - -.19 - -8.40 - .08 .05 - - OKJ Oakajee Corp.............. .056 - - .056 .06 - - .04 - -.30 -
.031 .006 - - ICU iSENTRIC ................... .007 - - .007 .01 - - .01 - -1.62 - .02 .018 - - OKJO opt jun22 ................... .018 - - .011 .018 - - - - - -
.765 .105 .755 .73 ISX iSignthis ..................... .745 +2.5 38400 .745 .75 - - .01 - -.84 - .038 .013 .015 .015 OBJ OBJ.......................... .015 - 11681 .014 .016 - - - - -.11 -
2.405 1.955 2.09 2.06 IGL IVE Grp ...................... 2.07 - 1285 2.07 2.09 16.10 f 1.16 .26 7.78 18.70 11.1 3.15 2.50 2.81 2.80 OCL Objective.................... 2.81 +1 - 2.82 2.85 5.00 f 1.48 .14 1.78 7.40 38.0
4
Tables
Tuesday 9 July 2019
.22 .13 .15 .15 OGA Ocean Grown Abalone..... .15 - 50 .145 .15 - - .10 - -.90 - 7.66 5.00 7.417.22..... SHV Select Harvests 7.26 -9 1016 7.23 7.27 19.00 f 1.90 3.42 2.62 36.10 20.1
2.25 1.98 2.25 2.21 OCP Oceania Capital ............ 2.25 +4 178 2.20 2.29 3.00 f 2.34 1.50 1.33 7.01 32.1 .155 .056 .14 .14 SWF SelfWealth .................. .14 +.5 800 .13 .14 - - .02 - -3.93 -
1.14 .95 - - OCA Oceania Healthcare ........ .99 - - .995 1.00 - - .81 - 5.59 17.7 .115 .059 .069 .065 SEN Senetas ..................... .065 -.5 2326 .065 .068 .04 - .02 .62 -.08 -
2.47 1.37 1.47 1.44 OFX OFX Grp..................... 1.465 +2.5 1277 1.46 1.47 5.92 f 1.23 .25 4.04 7.28 20.1 .18 .078 .09 .088 SNS Sensen Nets ................ .089 -.1 132 .089 .098 - - .01 - -1.09 -
.07 .034 .035 .035 OLH Oldfields..................... .035 +.1 500 .034 .05 - - .04 - -.37 - .183 .095 .105 .105 SE1 Sensera ..................... .105 +.5 4275 .10 .11 - - - - -6.41 -
.155 .019 .049 .045 OLI Oliver’s Real Food.......... .045 -.2 15537 .045 .046 - - .04 - -5.27 - .355 .15 - - SEQ Sequoia Fin Grp ............ .17 - - .15 .185 .50 f 1.18 .09 2.94 .59 28.8
.23 .021 .055 .054 OSL Oncosil Medical ............ .055 - 596 .053 .055 - - .02 - -1.55 - 4.29 2.41 4.15 4.11 SKO Serko ........................ 4.11 -2 264 4.11 4.15 - - .19 - 1.92 214.1
1.00 .775 - - 1AL Oneall Intl ................... .84 - - .67 .77 5.00 1.43 .19 5.95 7.13 11.8 4.53 2.55 3.59 3.44 SRV Servcorp .................... 3.55 - 169 3.45 3.74 26.00 p - 2.25 7.32 -5.80 -
1.225 .51 .705 .685 OMN OneMarket.................. .695 -.5 2507 .69 .705 - - 1.62 - -135.66 - 2.92 1.47 2.90 2.83 SSM Service Stream ............. 2.86 +4 16685 2.86 2.87 8.00 f 1.56 .19 2.80 12.52 22.8
1.805 .19 .26 .26 ONE Oneview Healthcare ....... .26 - 35 .25 .26 - - .19 - -46.94 - .025 .009 .016 .015 SVT ServTech Global............ .016 - 2140 .016 .017 - - - - -.33 -
.92 .395 .415 .41 OVH Onevue Hldgs .............. .41 -.5 894 .41 .415 - - -.03 - -.73 - 23.875 13.17 19.06 18.72 SVW Seven Grp................... 18.74 -31 3299 18.74 18.79 42.00 f 2.30 3.70 2.24 96.69 19.4
5.48 3.35 4.33 4.23 OML oOh! Media ................. 4.31 +5 20702 4.31 4.32 11.00 f 1.45 -.73 2.55 16.00 26.9 1.11 .44 .445 .44 SWM Seven West Media ......... .44 -.5 15601 .44 .445 -f - - - 7.90 5.6
.069 .026 .045 .044 OPN OpenDNA ................... .045 - 975 .043 .045 - - .01 - -2.85 - 4.18 2.055 3.22 3.06 SGF SG Fleet Grp ................ 3.14 -1 855 3.14 3.20 18.12 f 1.40 -.57 5.77 25.36 12.4
.025 .015 .02 .018 OPNO opt oct21 ................... .02 - 6500 .015 .02 - - - - - - .24 .001 .002 .001 SRO ShareRoot .................. .002 +.1 70502 .001 .002 - - - - - -
.80 .51 .78 .74 OPT Opthea ...................... .77 +3.5 522 .77 .775 - - .16 - -7.89 - .58 .31 .45 .445 SSG Shaver Shop Grp ........... .45 - 1106 .44 .455 4.40 p 1.09 .15 9.78 4.80 9.4
.078 .028 .051 .051 OIL Optiscan Imaging .......... .051 - 706 .051 .055 - - .01 - -.51 - .40 .115 .145 .145 SBW Shekel Brainweigh ......... .145 -.2 150 .125 .165 - - - - - -
.605 .28 - - OEC Orbital Corp................. .36 - - .355 .39 - - .14 - -.24 - 1.025 .61 .67 .67 SHJ Shine ........................ .67 -2 1 .67 .695 3.50 2.23 .97 5.22 7.80 8.6
.30 .079 .12 .115 ODA Orcoda ...................... .12 +.5 456 .12 .13 - - - - -3.94 - 1.18 .50 .575 .555 SHM Shriro Hldgs................. .555 - 166 .535 .58 7.00 f 1.16 .52 12.61 8.10 6.9
21.10 16.02 20.85 20.49 ORI Orica......................... 20.51 -35 5454 20.51 20.52 53.50 1.06 2.97 2.61 56.70 36.2 .095 .047 - - SDX Sienna Cancer.............. .065 - - .061 .069 - - - - -.79 -
3.72 2.86 3.40 3.295 ORA Orora ........................ 3.31 -6 22145 3.31 3.32 13.00 p 1.42 .88 3.93 18.40 18.0 7.20 6.00 - - SSL Sietel ........................ 7.20 - - 6.75 7.20 - - 8.55 - 19.26 37.4
.78 .105 .495 .475 OCC Orthocell .................... .49 +.5 8829 .48 .485 - - .01 - -5.85 - .902 .815 - - SSLPA 5% cum pf ................. 1.00 - - - - 10.00 - - 10.00 - -
.254 .064 ▼ .069 .064 OSP Osprey Med................. .065 -.2 7429 .065 .066 - - .09 - -11.50 - .657 .405 .57 .565 SIG Sigma Health ............... .57 +.5 20758 .565 .57 3.50 f 1.09 .37 6.14 3.80 15.0
.05 .007 - - OLV OtherLevels................. .008 - - .007 .008 - - -2.50 - -.87 - .54 ▲ .15 .54 .52 SLX Silex Systems............... .52 +1.5 4257 .52 .53 - - .24 - -.60 -
.245 .06 .067 .065 OVT Ovato ........................ .065 -.4 793 .065 .066 - - .31 - -6.90 - 3.33 .24 .67 .65 SIV Silver Chef .................. .65 -1.5 2691 .65 .67 -f - 2.09 - -118.84 -
.35 .20 .27 .255 OVN Oventus Medical ........... .27 +2 2076 .28 .295 - - .07 - -6.38 - .18 .03 .068 .064 SIS Simble Solutions ........... .067 -.1 2232 .064 .067 - - -.01 - -9.01 -
5.64 3.35 5.10 5.00 OTW Over The Wire............... 5.00 - 855 5.00 5.03 2.75 f 5.25 -.33 .55 14.43 34.7 .445 .285 .33 .325 SIO Simonds Grp................ .325 -.5 223 .31 .33 -f - - - 5.87 5.5
1.275 .11 ▼ .125 .11 P2P P2P Transport ............. .115 - 5966 .105 .115 - - .09 - -1.56 - .035 .017 .034 .033 SIT Site Grp Int .................. .034 +.7 2200 .03 .034 - - - - -1.21 -
.70 .50 .69 .66 PEA Pacific Energy .............. .665 +.5 2710 .665 .67 1.00 f 2.94 .34 1.50 2.94 22.6 .063 .016 .023 .021 SKN Skin Elements .............. .022 -.3 2480 .022 .026 - - - - -2.49 -
7.29 4.23 5.01 4.71 PAC Pacific Current.............. 4.71 +1 209 4.71 4.84 32.00 f 3.34 6.59 6.79 106.99 4.4 .003 .001 - - SKNOA opt dec20 .................. .001 - - .001 .017 - - - - - -
1.70 1.055 1.17 1.17 PSQ Pacific Smiles............... 1.17 -1 5 1.17 1.25 6.10 f .85 .19 5.21 5.20 22.5 2.50 1.10 1.11 1.10 SKT Sky Network TV ............ 1.10 -1 5945 1.10 1.105 14.05 - -.18 12.77 -59.30 -
.40 .30 .33 .33 PNW Pacific Star Net ............. .33 +2 16 .30 .33 -f - .04 - -2.66 - 3.97 3.21 3.70 3.65 SKC SkyCity Entertain........... 3.69 +5 3142 3.69 3.70 18.75 1.19 .54 5.08 22.24 16.6
5.575 2.20 2.82 2.71 PGH Pact Grp Hldgs ............. 2.71 -4 10876 2.71 2.72 11.50 p - -.54 4.24 -86.40 - .23 .13 .145 .14 SKF Skyfii......................... .14 -.5 1800 .13 .145 - - - - -.72 -
.225 .027 .21 .195 PCK PainChek.................... .20 -1.5 27036 .195 .20 - - - - -.30 - 3.65 1.51 1.595 1.57 SGH Slater & Gordon ............ 1.57 +1 29 1.57 1.58 -p - .60 - -1819.33 -
1.60 .90 - - PAL Palla Pharma................ 1.11 - - 1.12 1.20 - - .43 - -7.14 - .032 .012 .024 .023 SM8 Smart Marine Systems .... .024 - 4457 .023 .024 - - - - -1.95 -
.023 .004 - - PPY Papyrus Aust ............... .005 - - .005 .01 - - - - -.05 - .27 .092 .10 .10 SPZ Smart Parking .............. .10 -.5 756 .099 .105 - - .06 - -.31 -
2.149 .693 1.57 1.485 PAR Paradigm Bio ............... 1.49 -3 6238 1.49 1.51 - - .07 - -5.53 - 13.35 7.26 9.095 8.85 SIQ Smartgrp .................... 9.00 -11 3196 8.99 9.00 41.50 f 1.13 -.26 4.61 46.70 19.3
.86 .40 .452 .442 PGC Paragon Care ............... .45 +1 4142 .445 .45 3.10 f .75 -.01 6.89 2.31 19.5 .225 .15 - - SMP Smartpay.................... .185 - - .18 .19 - - - - -1.02 -
.195 .075 - - PRZ ParaZero .................... .075 - - .07 .075 - - .01 - -7.59 - 1.07 .10 - - SIL Smiles Inclusive ............ .125 - - .125 .14 - - - - -2.75 -
.24 .077 - - PKD Parkd ........................ .09 - - .08 .092 - - .03 - -4.94 - 2.45 1.40 1.55 1.55 SOM SomnoMed ................. 1.55 +1 43 1.56 1.60 - - .18 - -26.56 -
.04 .003 - - PKDO opt dec19 .................. .003 - - - .003 - - - - - - 28.03 21.26 27.60 27.03 SHL Sonic Healthcare ........... 27.16 -49 7607 27.15 27.16 82.00 p 1.35 -2.22 3.02 110.40 24.6
.011 .003 - - PWN Parkway Minls .............. .004 - - .004 .005 - - - - -.82 - 2.555 2.15 2.485 2.42 SKI Spark Infrastructure........ 2.43 -4 65584 2.43 2.44 16.00 - 1.70 6.58 -5.75 -
.002 .001 - - PWNCA ctg .......................... .002 - - - .001 - - - - - - 4.14 3.35 3.79 3.76 SPK Spark New Zealand ........ 3.76 -2 8450 3.76 3.77 19.83 .94 .25 5.27 18.60 20.2
.051 .02 .024 .023 PAB Patrys........................ .023 -.1 11029 .023 .025 - - - - -.06 - .32 .096 .125 .12 SP3 Spectur...................... .12 -.5 1008 .115 .12 - - .05 - -6.12 -
.885 .575 .74 .74 PYG PayGroup ................... .74 - 39 .70 .73 - - .26 - -4.04 - .16 .026 - - SP3O opt dec20 .................. .05 - - .017 .05 - - - - - -
.225 .125 .15 .14 PG1 Pearl Global................. .15 - 607 .14 .15 - - .03 - -.86 - 6.83 1.665 1.942 1.775 SDA SpeedCast Intl.............. 1.915 +11.5 68231 1.91 1.915 7.20 .15 -2.52 3.76 1.09 175.7
.072 .003 .004 .004 PG1OB opt jan21 ................... .004 +.1 - .004 .008 - - - - - - .071 .037 - - SRS Spicers ...................... .071 - - - - - - .06 - -.24 -
1.30 .945 1.16 1.135 PPC Peet.......................... 1.16 +3 363 1.115 1.16 5.00 f 2.06 1.20 4.31 10.29 11.3 .28 .08 .26 .245 ST1 Spirit Telecom .............. .26 - 11785 .25 .26 - - .02 - -.09 -
10.13 6.86 7.46 7.37 PDL Pendal Grp.................. 7.43 +1 8383 7.43 7.44 50.00 p 1.03 1.14 6.73 51.50 14.4 .065 .004 .045 .04 ST1O opt jul19 .................... .04 -1 2500 .04 .05 - - - - - -
3.51 1.44 - - PCG Pengana Capital............ 1.52 - - 1.52 1.58 10.50 .35 .27 6.91 3.69 41.2 2.00 .305 .54 .51 SPT Splitit ........................ .515 -.5 16959 .515 .52 - - - - - -
.37 .255 .305 .305 PTL Pental........................ .305 +.5 200 .30 .305 1.60 f - .32 5.25 -20.25 - .23 .06 .062 .062 SHO SportsHero ................. .062 +.1 100 .061 .062 - - - - -2.33 -
3.69 ▲ 1.545 3.69 3.50 PPE People Infrastruct .......... 3.55 +5 2331 3.53 3.57 -f - .08 - 13.48 26.3 1.815 1.095 1.61 1.40 SPO Spotless Grp Hld ........... 1.60 +20 598 1.585 1.60 - - -.46 - 6.90 23.2
.032 .01 .014 .012 PIL Peppermint Inv ............. .013 -.1 3325 .012 .013 - - - - -.21 - .09 .03 - - SFL Spring FG ................... .033 - - .02 .033 -f - .01 - -1.16 -
46.105 29.70 44.39 43.63 PPT Perpetual.................... 43.81 -62 1269 43.81 43.86 265.00 f 1.08 6.43 6.05 287.30 15.2 .775 .285 .50 .495 SRG SRG Global ................. .497 -.3 2598 .495 .50 3.50 f 1.50 .39 7.04 5.25 9.5
1.135 1.105 1.13 1.125 PCI Perpetual Cred Tr........... 1.13 +.5 2541 1.125 1.13 - - - - - - 1.03 .50 .925 .75 S66 Star Combo................. .82 +12 10309 .775 .82 - - .20 - -1.67 -
.044 .03 .036 .035 PTR Petratherm.................. .035 -.1 4137 .035 .039 - - - - -.83 - 1.662 .87 1.425 1.38 SPL Starpharma ................. 1.39 - 7908 1.38 1.395 - - .13 - -3.05 -
.058 .030 .05 .047 PAA PharmAust .................. .049 +.1 4354 .048 .05 - - .02 - -.84 - 3.61 2.49 3.61 3.49 SDF Steadfast Grp............... 3.52 -5 10578 3.52 3.53 7.90 f 1.33 - 2.24 10.50 33.5
.345 .23 .242 .235 PXS Pharmaxis................... .235 -1 830 .235 .245 - - .05 - -3.26 - .195 .078 - - SGI Stealth Global .............. .09 - - .091 .097 - - .07 - .27 33.3
1.32 ▲ .315 1.32 1.225 PET Phoslock Env Tec .......... 1.28 - 49060 1.275 1.28 - - .03 - - - 19.70 15.00 - - SST Steamships Trading........ 15.90 - - 13.01 17.60 58.38 1.48 11.72 3.67 86.45 18.4
.037 .022 .028 .028 PYC Phylogica ................... .028 - 12009 .026 .028 - - - - -.22 - .038 .013 .015 .015 SCU Stemcell United ............ .015 -.1 160 .015 .016 - - - - -.45 -
.48 .10 - - PIN PINCHme.com ............. .10 - - .10 .15 - - - - - - .80 .47 .57 .56 SXE Sthn X Elect Engnr ......... .57 - 405 .555 .57 3.00 f 1.50 .28 5.26 4.51 12.6
8.60 4.02 4.49 4.37 PNI Pinnacle Invest ............. 4.44 +5 6105 4.43 4.45 13.10 f 1.16 .91 2.95 15.20 29.2 1.425 .96 1.295 1.272 SXL Sthn Cross Media .......... 1.28 -2.5 10178 1.275 1.28 7.75 f - .27 6.05 -20.31 -
3.65 1.86 2.67 2.50 PNC Pioneer Credit .............. 2.52 -16 1783 2.52 2.61 12.02 f 2.03 1.68 4.77 24.41 10.3 4.535 3.42 4.44 4.39 SGP Stockland ................... 4.40 -6 75310 4.39 4.41 27.60 .96 4.19 6.27 26.40 16.7
3.45 1.135 1.30 1.25 PVS Pivotal Systems ............ 1.30 - 15312 1.27 1.30 - - - - - - .035 .016 - - SRY Story-I ....................... .016 - - .013 .019 - - .05 - .58 2.8
.20 .16 .185 .18 PKS PKS.......................... .18 - 175 .18 .185 - - - - - - .005 .005 - - SRYO opt jul19 .................... .005 - - - .001 - - - - - -
5.86 4.37 5.09 4.99 PTM Platinum Asset ............. 5.07 +3 16924 5.07 5.09 29.00 f .96 .74 5.72 27.74 18.3 2.15 1.17 2.10 1.98 STG Straker Translations........ 1.99 -11 1282 1.98 1.99 - - - - - -
.085 .024 .047 .046 3DP Pointerra .................... .046 - 4391 .046 .047 - - - - -.40 - .06 .029 .035 .035 SOR Strategic Elements......... .035 - 132 .035 .036 - - .01 - -.55 -
2.99 2.17 2.85 2.70 PBH PointsBet Hldgs ............ 2.74 -4 1728 2.74 2.76 - - - - - - .027 .008 - - SGO Stream Grp.................. .014 - - .014 .02 -f - 1.59 - -.25 -
1.795 ▲ .455 1.795 1.715 PNV Polynovo .................... 1.775 +6.5 35054 1.775 1.78 - - .04 - -.70 - 1.33 .65 .685 .66 SMN Structural Monitor.......... .67 +.5 609 .67 .68 - - .08 - -2.58 -
.21 .031 - - PVL Powerhouse Ven ........... .07 - - .065 .07 - - .22 - -28.88 - .01 .003 .004 .003 SUD SUDA Pharma .............. .003 -.1 35300 .003 .004 - - - - -.31 -
.465 .235 .28 .27 PWL Powerwrap.................. .27 -1 631 .26 .27 - - - - - - .005 .001 - - SUDOC opt jul20 .................... .001 - - - .001 - - - - - -
3.08 .29 2.60 2.46 PPK PPK Grp..................... 2.52 +8 920 2.52 2.55 1.00 f 2.10 .28 .40 2.10 120.0 .002 .001 .001 .001 SUDOD opt jun21 ................... .001 - 405 .001 .002 - - - - - -
1.185 .32 .43 .41 PPS Praemium ................... .415 -.5 12493 .41 .415 - - .03 - .31 133.9 7.31 5.10 5.30 5.30 SNZ Summerset Grp ............ 5.30 -15 5 5.20 5.48 10.55 8.75 4.17 1.99 92.34 5.7
20.16 13.61 15.56 15.19 PMV Premier Invest .............. 15.22 -11 1605 15.21 15.23 66.00 f .90 3.48 4.34 59.33 25.7
.123 .037 .044 .041 PTX Prescient Therapeut ....... .041 -.2 13474 .041 .042 - - .02 - -1.41 - 15.96 12.12 13.60 13.39 SUN Suncorp Grp ................ 13.43 -17 14429 13.43 13.46 66.00 f 1.01 6.26 4.91 66.39 20.2
.025 .014 - - PTXOC opt mar23 .................. .022 - - .019 .022 - - - - - - 1.875 1.275 1.70 1.69 SDG Sunland Grp ................ 1.70 +.8 743 1.67 1.73 10.00 f 1.48 2.48 5.88 14.80 11.5
.15 .06 - - PFG Prime Financial ............. .065 - - .066 .07 .65 f .83 -.05 10.00 .54 12.0 8.45 5.15 5.52 5.50 SGLLV SunRice ..................... 5.50 - 50 5.30 5.58 -f - - - - -
.31 .195 .21 .205 PRT Prime Media Grp ........... .21 +.5 2050 .21 .215 -f - .08 - 1.70 12.4 10.44 6.35 9.09 8.97 SUL Super Retail Grp............ 8.98 +6 7227 8.97 8.98 49.00 f 1.32 .10 5.46 64.70 13.9
.48 .33 - - PGX Primero Grp................. .395 - - .37 .40 - - .21 - 1.70 23.2 2.573 1.185 1.26 1.20 SLC Superloop................... 1.205 -3 11792 1.20 1.205 -f - .45 - -1.45 -
26.81 7.74 26.20 25.82 PME Pro Medicus ................ 25.87 -4 1998 25.87 25.96 7.00 f 2.32 .22 .27 16.25 159.2 5.20 3.41 - - SNL Supply Net .................. 3.55 - - 3.58 3.70 14.00 f 1.49 .88 3.94 20.81 17.1
1.80 1.20 1.675 1.625 PBP Probiotec.................... 1.645 -3 34 1.60 1.65 3.00 f 8.34 .58 1.82 25.03 6.6 .48 .14 .22 .22 SW1 Swift Media ................. .22 +1 296 .21 .22 - - -.04 - -.42 -
.345 .11 .15 .15 PPG Pro-Pac Packaging ........ .15 - 430 .145 .15 1.00 f - .09 6.67 -19.71 - 8.42 6.24 8.235 8.075 SYD Sydney Airport.............. 8.09 -18 29533 8.09 8.11 38.50 .43 -3.21 4.76 16.53 48.9
3.34 2.42 3.29 3.18 PFP Propel Funeral .............. 3.23 -4 405 3.18 3.25 -f - .91 - 28.36 11.4 .054 .028 .04 .04 SOP Synertec .................... .04 - 64 .033 .045 - - - - .20 20.0
.009 .001 .003 .003 PCH Property Connect .......... .003 +.1 1000 .002 .003 - - - - -.33 - .007 .001 - - SOPOA opt aug20 .................. .001 - - .001 .004 - - - - - -
.54 .23 .37 .34 PRO Prophecy Int’l............... .35 +2 2100 .34 .35 - - .01 - -2.29 - 12.28 7.40 8.70 8.64 SM1 Synlait Milk.................. 8.68 -3 2110 8.66 8.70 - - 2.42 - 37.29 23.3
4.55 3.43 3.74 3.60 PGL Prospa Grp.................. 3.70 +3 1208 3.70 3.75 - - - - - - .02 .002 .003 .003 SYT Syntonic..................... .003 - 5062 .003 .004 - - - - -.23 -
.036 .007 .01 .01 POW Protean Energy ............. .01 +.1 16915 .01 .011 - - .01 - -1.34 - 4.99 4.09 4.66 4.57 TAH Tabcorp Hldgs ............. 4.63 +4 51439 4.62 4.64 21.00 f .40 -2.07 4.54 8.40 55.1
.49 .20 - - PIQ Proteomics Int Lab ......... .33 - - .335 .35 - - .06 - -2.37 - 4.19 3.30 3.66 3.60 TWD Tamawood .................. 3.60 -5 61 3.60 3.76 27.00 f 1.26 .51 7.50 33.99 10.6
.185 .045 .061 .057 PSZ PS&C ........................ .061 +.3 575 .061 .067 -f - -.04 - -10.20 - .70 .011 - - TBL Tambla....................... .52 - - .53 .55 - - -.10 - -2.00 -
3.25 2.26 2.61 2.60 PSI PSC Insurance.............. 2.60 - 273 2.60 2.70 7.60 f .78 .14 2.92 5.90 44.1 .196 .103 .155 .155 TFL Tasfoods .................... .155 - 600 .15 .16 - - .12 - -.67 -
.825 .515 .685 .67 PTB PTB Grp ..................... .675 - 2386 .675 .69 7.00 f .91 .67 10.37 6.37 10.6 5.19 3.98 4.90 4.76 TGR Tassal Grp................... 4.77 -12 5220 4.77 4.79 17.00 p 2.07 2.84 3.56 35.24 13.5
.17 .01 .01 .01 PPL Pureprofile .................. .01 -.1 179 .01 .014 - - -.14 - -7.85 - .069 .033 - - TDL TBG Diagnostics ........... .035 - - .035 .31 - - .05 - -1.91 -
5.38 .44 3.25 3.20 PO3 Purifloh ...................... 3.25 +5 11 3.11 3.25 - - .24 - -7.45 - .95 .69 .89 .89 TIP Teaminvest Private ......... .89 - 40 .88 .89 - - - - - -
4.00 2.64 3.44 3.32 PPH Pushpay Hldgs ............. 3.38 +3 1749 3.32 3.39 - - .07 - 9.67 35.0 .045 .018 - - TCN Techniche ................... .022 - - .023 .034 - - - - -.27 -
4.70 2.63 4.30 4.19 PWH PWR Hldgs.................. 4.22 -5 894 4.19 4.23 7.80 f 1.55 .29 1.85 12.08 34.9 9.395 4.22 8.15 8.02 TNE Technology One ............ 8.07 -2 4676 8.07 8.11 9.31 p 2.06 .05 1.15 19.22 42.0
1.00 .455 - - PLX Pyrolyx Ag................... .80 - - .66 .80 - - .95 - 68.54 1.2 1.485 ▲ .54 1.485 1.395 TLX Telix Pharmaceutical....... 1.40 -2 8264 1.40 1.425 - - .06 - -6.84 -
.04 .003 - - QTG Q Tech Grp ................. .004 - - .002 .005 - - -.04 - -5.45 - 3.89 2.71 3.88 3.83 TLS Telstra Corp ................. 3.85 -3 190773 3.84 3.85 12.50 f 2.09 .56 3.25 26.10 14.8
6.92 5.18 5.76 5.66 QAN Qantas Airways............. 5.67 -5 38513 5.67 5.68 22.00 f 2.36 1.82 3.88 52.00 10.9 1.73 .665 1.54 1.48 TPW Temple & Webster .......... 1.48 +3 468 1.46 1.525 - - .06 - 3.53 41.9
1.77 1.10 1.48 1.465 QIP Qantm Intellectual.......... 1.475 - 11740 1.465 1.475 -f - - - 7.88 18.7 .22 .041 .056 .055 TPP Tempo Aust ................. .055 -.1 168 .055 .056 - - .06 - -2.22 -
13.16 9.50 12.12 11.86 QBE QBE Insurance Grp ........ 11.92 -17 23649 11.91 11.93 50.00 p .82 5.98 4.19 41.02 29.1 .097 .042 .05 .045 TNT Tesserent.................... .047 +.3 4717 .045 .047 - - - - -2.96 -
1.07 .66 .82 .81 QMS QMS Media ................. .82 - 1066 .805 .82 2.20 f 2.55 -.05 2.68 5.60 14.6 .66 .41 - - THC THC Global Grp ............ .42 - - .50 .43 - - .19 - -6.93 -
.025 .004 ▼ .005 .004 QFY Quantify Tech ............... .004 -.1 130367 .004 .005 - - - - -.62 - .25 .049 - - THCO opt dec19 .................. .049 - - .055 .055 - - - - - -
.038 .014 - - QTM Quantum Health............ .028 - - .027 .028 - - .01 - .32 8.8 16.08 8.14 14.685 14.30 A2M The A2 Milk Company ..... 14.60 +27 22158 14.60 14.63 - - .81 - 32.17 45.4
1.20 .01 - - QPR Quattro Plus Estate ........ .95 - - .955 1.22 - - .90 - -389.00 - .319 .006 - - AU1 THE Agency Grp Aus ...... .075 - - .078 .082 - - - - -13.17 -
3.16 ▲ 2.32 3.16 3.06 QUB Qube Hldgs ................. 3.10 -2 42380 3.09 3.10 5.60 f 2.41 1.18 1.81 13.50 23.0 9.30 3.95 5.14 4.99 CGL The Citadel Grp............. 5.03 - 1285 4.99 5.04 13.80 f 2.87 .25 2.74 39.64 12.7
.079 .062 - - QUE Queste Comms............. .062 - - - - - - .05 - -5.18 - .211 .046 .053 .051 DXN The Data Exchange ........ .051 -.1 3842 .051 .052 - - .07 - -1.60 -
.102 .067 .085 .084 QHL Quickstep ................... .084 - 534 .085 .087 - - .02 - .16 52.5 .008 .003 .003 .003 DXNO opt may20.................. .003 - 8500 .002 .003 - - - - - -
.04 .005 - - R3D R3D Global ................. .038 - - .038 .06 - - - - -1.50 - .212 .056 .083 .074 FOD The Food Revolution....... .083 +.9 11909 .081 .083 - - .02 - -.15 -
.26 .05 .052 .051 RAC Race Oncology ............. .052 +.2 196 .05 .057 - - .03 - -6.55 - .345 .12 .13 .13 PGR The PAS Group ............. .13 +.5 702 .13 .14 -f - .29 - -3.39 -
1.20 .42 .49 .475 RZI Raiz Invest .................. .49 +2.5 143 .48 .49 - - .13 - -6.08 - 5.97 1.81 2.10 2.05 TRS The Reject Shop............ 2.06 - 587 2.01 2.06 21.00 f 1.55 5.49 10.19 32.50 6.3
74.12 51.89 73.50 71.71 RHC Ramsay Health Care ....... 71.99 -158 2556 71.93 72.04 146.50 f 1.36 -7.78 2.04 198.60 36.2 5.66 3.685 4.25 4.16 SGR The Star Entertain .......... 4.17 -3 15395 4.16 4.17 23.50 f 1.26 2.12 5.64 29.70 14.0
.07 .02 .028 .026 RAN Range Intl ................... .028 +.2 8900 .027 .028 - - .09 - -5.08 - 1.95 1.10 1.655 1.65 TNK Think Childcare............. 1.65 -3 1062 1.63 1.65 6.50 f 1.61 -.39 3.94 10.46 15.8
.07 .049 - - RPG Raptis Grp .................. .049 - - - .048 - - .01 - .06 81.7 .72 .28 .295 .29 TGA Thorn Grp ................... .295 +1 2671 .295 .30 -f - 1.06 - -9.30 -
100.81 69.23 99.88 98.06 REA REA Grp..................... 98.33 -167 1180 98.29 98.63 117.00 f .80 .75 1.19 93.20 105.5 .25 .155 .18 .18 TPS Threat Protect Au........... .18 - 207 .155 .175 - - -.20 - -3.24 -
.62 .225 .32 .32 RCL ReadCloud.................. .32 -1 16 .32 .33 - - .02 - -1.09 - .005 .001 - - THD Thred ........................ .002 - - .001 .002 - - - - -.21 -
.29 .05 - - RCLO opt nov20 .................. .085 - - .095 - - - - - - - .71 .40 - - TIA Tian An Aust ................ .42 - - .45 .60 - - 1.26 - -17.23 -
2.15 1.505 1.575 1.55 RDY ReadyTech .................. 1.555 -1.5 245 1.555 1.575 - - - - - - 2.35 ▲ 1.732 2.35 2.35 TLT Tilt Renewables ............ 2.35 +2 60 2.21 2.45 - - 1.40 - 2.59 90.7
.017 .006 - - REV Real Estate Investar........ .01 - - .01 .011 - - -.01 - .28 3.6 .056 ▲ .017 .056 .056 TML Timah Res................... .056 +.2 200 .056 .058 - - .05 - -.57 -
.265 .13 .235 .215 RCE Recce Pharmaceutical..... .23 +2 3238 .22 .225 - - - - -1.80 - 1.55 .21 1.12 1.00 TNY Tinybeans Grp.............. 1.02 -10 858 1.02 1.09 - - .05 - -15.38 -
1.02 .51 .61 .59 RKN Reckon ...................... .59 +.5 63 .59 .60 3.00 f 2.27 - 5.08 6.80 8.7 2.68 1.425 2.17 1.98 TTT Titomic ...................... 1.995 -16.5 3978 1.995 2.00 - - .09 - -4.85 -
.06 ▲ .027 .06 .05 RFT Rectifier Technolog ........ .06 +1 43215 .058 .06 - - - - .11 54.5 .014 .002 - - TOM Tomizone.................... .004 - - .003 .006 - - -.02 - -1.32 -
1.836 .82 .90 .885 RBL Redbubble .................. .885 -.5 2762 .885 .89 - - .01 - -4.88 - .057 .022 .024 .024 TTB Total Brain................... .024 -.1 1674 .024 .025 - - .01 - -.98 -
1.13 .99 1.11 1.105 RDC Redcape Hotel Grp......... 1.11 - 474 1.105 1.11 - - - - - - .765 .61 .72 .72 TWR Tower ........................ .72 -2 2 .71 .74 - - .55 - 5.14 14.0
.62 .33 - - RDF Redflex ...................... .40 - 234 .38 .39 -p - .41 - -.44 - 1.10 .30 .35 .32 TPC TPC Cons ................... .35 +3 464 .35 .40 -f - .50 - 22.68 1.5
.103 .034 .04 .038 RFX Redflow ..................... .039 +.1 33609 .039 .04 - - .02 - -2.15 - 9.65 5.39 6.75 6.565 TPM TPG Telecom ............... 6.61 -11 4555 6.60 6.62 4.00 f 6.60 -1.04 .61 26.40 25.0
3.97 2.00 2.05 2.00 RDH RedHill Education .......... 2.00 -5 259 1.98 2.17 4.00 f 2.65 .36 2.00 10.62 18.8 .039 .019 .021 .021 TTI Traffic Tech.................. .021 - 2152 .021 .023 -f - .04 - 1.79 1.2
12.95 9.40 9.99 9.85 REH Reece........................ 9.85 -2 384 9.85 9.88 20.25 f 2.03 .26 2.06 41.20 23.9 .011 .005 .008 .007 TSN Transaction Solutions...... .007 -.1 9875 .007 .008 - - - - - -
3.35 2.24 - - RCT Reef Casino Tr .............. 2.50 - - 2.46 2.54 13.18 1.54 1.99 5.27 20.28 12.3 .028 .011 - - TTL Transcendence ............. .013 - - .012 .013 - - .01 - -.54 -
.015 .003 .005 .004 RFN Reffind....................... .005 +.1 7500 .003 .005 - - .01 - -.21 - .006 .001 - - TTLO opt aug19 .................. .002 - - - .001 - - - - - -
2.55 2.47 2.55 2.52 RF1 Regal Invest Fund .......... 2.55 +3 2318 2.55 2.56 - - - - - - 1.20 1.08 - - TCO Transmetro Corp ........... 1.20 - - 1.26 - 5.00 f 5.09 1.38 4.17 25.47 4.7
.27 .06 - - RGS Regeneus ................... .095 - - .086 .10 - - -.02 - -2.50 - 15.58 10.62 15.25 15.02 TCL Transurban Grp............. 15.12 -20 43843 15.11 15.12 59.00 p .20 3.95 3.90 11.80 128.1
1.70 1.165 1.38 1.357 REX Regional Express........... 1.37 +2 515 1.36 1.37 12.00 f 1.35 1.81 8.76 16.20 8.5 19.90 13.38 15.37 15.12 TWE Treasury Wine............... 15.21 -18 12199 15.21 15.22 35.00 f 1.56 3.42 2.30 54.60 27.9
3.82 2.31 2.66 2.60 REG Regis Healthcare ........... 2.62 -3 2901 2.60 2.62 16.77 f 1.00 -1.00 6.40 16.77 15.6 1.33 .35 - - TGO Trimantium Growthops .... .50 - - .37 .48 - - -.03 - -43.76 -
.038 .011 - - RD1 Registry Direct.............. .018 - - .01 .059 - - - - .13 13.8 .021 .014 - - TTA TTA Hldgs ................... .017 - - .012 .05 -f - .04 - -2.54 -
.002 .002 - - RD1O opt oct19 ................... .002 - - - .002 - - - - - - .345 ▲ .26 .345 .315 2BE Tubi .......................... .315 +.5 9784 .315 .33 - - - - - -
6.38 3.40 3.74 3.64 RWC Reliance Worldwide........ 3.64 -8 32580 3.64 3.65 7.00 f 1.81 .20 1.92 12.70 28.7 3.00 2.062 2.18 2.18 TRA Turners Automotive ........ 2.18 +8 12 2.18 2.18 -p - .81 - 25.19 8.7
.087 .027 .037 .037 RNT Rent.com.au................ .037 +.1 280 .036 .037 - - - - -1.09 - .014 .004 .011 .01 TV2 tv2u International........... .01 - 77644 .01 .011 - - - - -.19 -
.127 .054 .061 .058 RNE Renu Energy ................ .061 +.2 4732 .057 .065 - - .08 - -3.93 - .004 .001 - - TV2OA opt mar21 .................. .003 - - .002 .003 - - - - - -
.28 .069 .185 .18 RAP Resapp Health.............. .18 -.5 7386 .18 .185 - - .01 - -1.00 - .395 .11 .16 .16 TYM Tymlez Grp .................. .16 +1 500 .135 .16 - - - - - -
.72 .445 .64 .64 RMC Resimac Grp................ .64 +1 334 .635 .65 1.90 f 4.26 .36 2.97 8.09 7.9 .27 .08 .125 .125 TZL TZ ............................ .125 +2 180 .10 .11 - - -.05 - -2.56 -
17.775 ▲ 12.65 17.775 17.64 RMD ResMed Inc ................. 17.66 -5 7190 17.65 17.66 14.49 3.05 - .82 44.17 40.0 .21 .10 .13 .12 UCW UCW......................... .12 -1 2860 .12 .15 - - .05 - -.33 -
.17 .02 .105 .105 RHT Resonance Health ......... .105 - 1123 .10 .105 - - .01 - .26 40.4 .078 .019 - - UUL Ultima United ............... .023 - - .023 .065 - - .07 - -1.72 -
.18 .07 .115 .10 RSH Respiri....................... .11 +1 8332 .105 .11 - - - - -1.20 - .022 .002 .003 .002 UTR Ultracharge ................. .003 - 7627 .002 .003 - - - - -.93 -
8.03 6.86 - - RBD Restaurant Brands NZ ..... 8.03 - - - 8.80 - - -.19 - 27.57 29.1 15.15 10.24 10.62 10.47 URW Unibail Rodamco Wfld..... 10.47 -8 5991 10.47 10.50 - - - - 68.17 15.4
.73 .125 .24 .185 RFG Retail Food Grp............. .22 +5 54122 .215 .22 -f - -.84 - -181.31 - .038 .008 - - UNL United Nets ................. .011 - - .011 .013 - - .01 - -14.58 -
.535 .36 - - RTE Retech Tech................. .405 - - .25 .40 - - .20 - 4.40 9.2 .79 .60 .76 .75 UOS Utd Overseas Aust ......... .75 -.5 427 .74 .755 2.50 2.89 1.02 3.33 7.22 10.4
2.00 1.245 1.30 1.30 RVS Revasum .................... 1.30 +5.5 40 1.245 1.41 - - - - - - 1.98 .17 1.52 1.36 UWL Uniti Wireless ............... 1.415 -12 25273 1.40 1.415 - - - - - -
.044 .015 .041 .041 REF Reverse Corp ............... .041 -.2 1381 .041 .043 -f - .01 - -1.08 - .31 .185 .245 .24 UBI Universal Biosensors ...... .24 - 2730 .24 .25 - - .29 - 21.00 1.1
.222 .081 .086 .086 RWD Reward Min ................. .086 - 200 .081 .094 - - - - -.11 - .05 .023 .03 .03 UBN Urbanise.com .............. .03 -.3 6013 .029 .03 - - .01 - -2.39 -
.035 .02 - - RWDOA opt jun21 ................... .02 - - .001 - - - - - - - 1.57 .75 .89 .87 URF US Masters Res Prop ...... .87 -2 463 .86 .90 6.00 - 1.39 6.90 -11.00 -
.008 .002 - - RXH Rewardle Hldgs ............ .005 - - .005 .006 - - - - -.03 - .19 .11 .13 .13 UCM USCOM ..................... .13 - 212 .125 .135 - - .02 - -1.20 -
.41 .14 .245 .24 RNO Rhinomed................... .245 +.5 706 .24 .245 - - .03 - -4.13 - .063 .006 - - UUV UUV Aquabotix ............. .009 - - .009 .008 - - - - -3.35 -
3.10 1.035 2.93 2.77 RHP Rhipe ........................ 2.84 +7 1538 2.81 2.85 2.00 f 1.84 .16 .70 3.69 77.0 .49 .019 .22 .20 VLT Vault Intelligence.......... .205 +3.5 33061 .205 .215 - - .03 - -3.30 -
.23 .127 .195 .19 RHY Rhythm Biosciences ....... .195 - 305 .19 .20 - - .06 - -2.48 - .003 .001 - - VMG VDM Grp .................... .002 - - .002 .003 - - - - -.04 -
1.57 1.12 1.18 1.145 RIC Ridley........................ 1.145 -1.5 924 1.145 1.16 4.25 f 1.60 .61 3.71 6.80 16.8 1.00 .29 - - VBS Vectus Biosystems......... .34 - - .225 .35 - - -.11 - -9.51 -
.46 .25 .29 .285 RCW RightCrowd ................. .29 +3.5 1397 .27 .30 - - .05 - -4.66 - .645 .47 .54 .54 VEE Veem ........................ .54 -.5 32 .54 .56 -f - .13 - 1.39 38.8
.30 .15 .195 .195 RMY RMA Global ................. .195 +.3 11 .185 .20 - - 1.91 - -.84 - .06 .023 - - VP7 Velocity Prop Gp............ .03 - - .025 .035 - - .06 - .74 4.1
.365 .047 .07 .06 ROO Roots Sustainable.......... .068 -.2 3585 .063 .068 - - - - -6.52 - .25 .046 .05 .05 VRS Veris ......................... .05 - 1038 .049 .05 .50 f - .03 10.00 -10.16 -
.555 .125 .195 .185 RGI Roto-Gro Intl................ .195 +1 928 .185 .195 - - .04 - -4.93 - 14.345 9.51 12.52 12.20 VGI VGI Partners ................ 12.52 +36 268 12.30 12.52 - - - - - -
.69 .532 .60 .59 RUL RPMGlobal Hldgs .......... .60 - 164 .59 .61 - - .13 - .16 375.0 2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - .03 - - - .56 - -7.00 -
2.38 1.945 2.32 2.29 RFF Rural Funds Grp ............ 2.31 +1 2123 2.30 2.32 10.43 1.28 1.27 4.52 13.33 17.3 2.835 2.415 2.66 2.62 VCX Vicinity Centres............. 2.64 -5 58517 2.63 2.64 15.90 1.14 2.96 6.02 18.10 14.6
4.51 2.75 4.23 4.18 RHL Ruralco ...................... 4.18 - 1211 4.18 4.21 16.00 f 1.46 .50 3.83 23.42 17.8 .03 .03 - - VIG Victor Grp ................... .03 - - .03 - - - .01 - .16 18.8
.575 .41 .465 .43 RXP RXP Services ............... .43 -3 2036 .43 .455 3.75 f 1.34 - 8.72 5.02 8.6 2.39 2.13 2.30 2.20 VOL Victory Offices .............. 2.20 -5 1646 2.18 2.30 - - - - - -
.40 .19 .20 .19 SRH Saferoads .................. .19 -5 125 .19 .235 - - .14 - 2.35 8.1 2.36 1.55 2.33 2.31 VLW Villa World................... 2.32 +4 15240 2.31 2.32 18.50 f 1.88 2.31 7.97 34.70 6.7
.75 .46 .505 .50 SLM Salmat....................... .505 +1 88 .505 .52 3.00 f 3.88 - 5.94 11.64 4.3 3.90 1.73 2.84 2.76 VRL Village Roadshow .......... 2.80 -1 1271 2.77 2.81 -f - .94 - -104.76 -
.82 .425 .82 .74 SO4 Salt Lake Potash ........... .82 +8 4905 .80 .82 - - - - -6.55 - .039 .036 - - VIP VIP Gloves .................. .039 - - .003 .032 - - .02 - -1.07 -
.465 .265 - - SND Saunders Intl................ .325 - - .325 .33 -f - .20 - -4.24 - .25 .16 .17 .165 VAH Virgin Aus Hldg ............. .17 +.5 1794 .165 .17 - - .05 - -7.33 -
2.74 2.32 2.545 2.51 SCP SCA Prop Grp............... 2.52 -4 20775 2.51 2.52 14.70 1.29 2.27 5.83 19.03 13.2 5.905 3.81 4.64 4.52 VRT Virtus Health ................ 4.55 +1 791 4.55 4.57 24.00 f 1.49 -2.18 5.27 35.85 12.7
4.525 3.63 4.10 4.04 SCG Scentre Grp ................. 4.05 -8 114047 4.05 4.06 22.16 p 1.94 4.46 5.47 43.10 9.4 .30 .035 .06 .06 VTI Visioneering Tech........... .06 +.3 6005 .059 .07 - - .06 - -11.33 -
17.40 12.80 - - SFC Schaffer Corp............... 13.90 - - 13.62 13.99 60.00 f 2.97 7.12 4.32 178.02 7.8 5.88 3.28 5.63 5.54 VGL Vista Grp Int................. 5.62 +12 6 5.53 5.70 2.96 2.38 .60 .53 7.05 79.7
.017 .008 .008 .008 SCL Schrole Grp ................. .008 - 4500 .007 .008 - - - - -.64 - 1.765 .85 1.385 1.32 VTG Vita Grp...................... 1.385 +3.5 1240 1.335 1.385 9.60 f 1.62 .03 6.93 15.57 8.9
.155 ▲ .029 .155 .135 SDV Scidev ....................... .155 +2.5 5718 .14 .155 - - .04 - 3.07 5.0 1.05 .65 - - VLS Vita Life Sciences .......... .725 - - .70 .72 3.75 f 1.18 .39 5.17 4.44 16.3
.31 .07 .092 .092 SCT Scout Sec ................... .092 +.8 400 .088 .092 - - - - -2.72 - 1.015 .84 .92 .905 VTH Vitalharvest ................. .915 +.5 1205 .905 .915 - - .01 - -4.41 -
.99 .49 .895 .895 SDI SDI........................... .895 +.5 266 .89 .895 2.60 f 2.47 .40 2.91 6.42 13.9 2.58 1.66 2.18 2.15 VEA Viva Energy Grp ............ 2.16 -1 22458 2.16 2.17 -f - - - - -
.18 .075 .089 .087 SFG Seafarms Grp............... .087 - 1554 .087 .088 - - .02 - -1.54 - 2.77 2.07 2.68 2.63 VVR Viva Energy Reit ............ 2.64 -4 11038 2.64 2.65 13.20 1.74 2.20 5.00 23.02 11.5
.095 .035 - - SFGO opt jul21 .................... .035 - - .035 .045 - - - - - - 1.145 .89 1.00 1.00 VVA Viva Leisure ................. 1.00 +11 236 .925 1.00 - - - - - -
4.43 3.50 3.79 3.70 SLK SEALINK Travel Grp........ 3.76 +4 479 3.71 3.80 14.50 f 1.44 1.06 3.86 20.90 18.0 .175 .044 .105 .097 VMT Vmoto ....................... .10 - 2853 .097 .10 - - .07 - -.43 -
.103 .025 .043 .04 SES Secos Grp................... .04 -.2 9391 .04 .051 - - .01 - -1.80 - 4.90 2.29 3.15 3.08 VOC Vocus Grp................... 3.09 -7 22993 3.09 3.10 -f - .44 - 6.46 47.8
.76 .20 .465 .405 SMX Security Matters............ .465 +6.5 733 .42 .465 - - - - - - 1.932 .745 1.71 1.625 VHT Volpara Health Tech........ 1.67 +4.5 9118 1.66 1.67 - - .08 - -6.42 -
22.94 16.27 22.13 21.70 SEK Seek ......................... 21.76 -23 16117 21.76 21.78 46.00 f .31 -2.82 2.11 14.40 151.1 .004 .001 - - VPR Volt Power Grp ............. .001 - - .001 .002 - - - - -.06 -
Tables 5
Tuesday 9 July 2019
.17 .073 - - VN8 Vonex Ltd ................... .11 - - .105 .12 - - .02 - -1.09 - 34.84 27.03 34.3233.85 ... WOW Woolworths Grp 33.92 -39 12670 33.92 33.94 95.00 f 1.39 3.31 2.80 132.43 25.6
.05 .02 - - VN8O opt jun20 ................... .04 - - .021 - - - - - - - .965 .42 .565 .54 WPP WPP AuNZ.................. .54 -.5 2843 .54 .55 6.30 f - -.48 11.67 -2.00 -
4.89 1.67 1.97 1.90 WGN Wagners Hld Co ........... 1.92 -1.5 1676 1.92 1.97 -f - .36 - 9.20 20.9 2.28 1.16 2.27 2.25 XIP Xenith IP Grp............... 2.26 -1 1836 2.20 2.26 7.75 f - .04 3.43 -16.83 -
2.45 1.50 - - WAT Waterco ..................... 1.62 - - 1.64 1.675 5.00 f 1.58 - 3.09 7.90 20.5 64.49 36.10 64.17 62.49 XRO Xero.......................... 62.59 -68 3035 62.58 62.78 - - - - -18.20 -
1.655 .455 .575 .555 WHA Wattle Health Au............ .56 -1.5 2039 .56 .57 - - .29 - -5.13 - .004 .001 .002 .002 XPE Xped......................... .002 +.1 96436 .002 .003 - - - - -.19 -
17.735 10.18 13.79 13.335 WEB Webjet....................... 13.39 +4 9463 13.38 13.43 20.50 f 1.96 -1.79 1.53 40.26 33.3 .255 .09 .105 .10 XPL Xplore Wealth............... .10 -.5 28500 .10 .105 - - - - -.74 -
1.80 1.335 1.415 1.40 WBA Webster ..................... 1.41 -1 733 1.41 1.45 3.00 f 2.38 .80 2.13 7.15 19.7 .72 .40 .495 .48 XF1 Xref .......................... .48 +1 348 .465 .505 - - .04 - -5.48 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 18.00 - - 12.41 - - .20 .125 .19 .19 XRF XRF Scientific............... .19 +.5 53 .185 .19 .30 f 4.00 .12 1.58 1.20 15.8
1.55 .35 .48 .47 WBT Weebit Nano ................ .475 -.5 526 .475 .485 - - .05 - -9.25 - .04 .017 .021 .02 XTD XTD .......................... .021 -.2 894 .02 .023 - - .02 - .12 17.5
.11 .022 .037 .03 WLD Wellard ...................... .037 +.8 7999 .036 .037 - - .18 - -4.95 - .53 .345 .46 .435 XTE XTEK ........................ .435 -2 747 .43 .435 - - .15 - -2.45 -
5.70 4.30 5.40 5.32 WLL Wellcom Grp ................ 5.40 +12 50 5.30 5.40 22.00 f 1.43 .25 4.07 31.55 17.1 .12 .054 .069 .069 YBR Yellow Brick Road ........ .069 - 483 .069 .07 - - .13 - -12.39 -
.11 .011 - - WNB Wellness And Beauty ...... .013 - - .012 .013 - - .01 - -9.34 - .14 .055 .093 .087 YOJ Yojee......................... .09 +.3 11732 .09 .091 - - .01 - -.52 -
38.80 30.40 37.46 36.96 WES Wesfarmers ................. 37.05 -10 14092 37.03 37.06 220.00 f 2.22 6.41 5.94 488.38 7.6
30.44 23.30 28.45 27.96 WBC Westpac Banking .......... 28.02 -33 47168 28.02 28.03 188.00 f 1.10 15.12 6.71 206.10 13.6 .15 .049 .082 .079 YOW Yowie Grp ................... .079 -.2 46660 .079 .08 - - .18 - -1.61 -
1.74 1.43 1.60 1.43 WSP Whispir ...................... 1.485 -11.5 1646 1.485 1.545 - - - - - - .038 .005 - - YPB YPB Grp..................... .005 - - .005 .006 - - - - -1.09 -
.165 .039 .102 .098 WHK WhiteHawk.................. .10 - 4220 .097 .10 - - .10 - -7.08 - .003 .001 - - YPBOA opt apr20................... .001 - - - .001 - - - - - -
.205 .10 .13 .13 WOA Wide Open Agricultur ...... .13 +2 200 .12 .15 - - - - -.87 - .093 .033 .048 .046 ZLD Zelda Therapeutics....... .046 -.1 3537 .046 .047 - - .01 - -.43 -
1.675 .72 .865 .865 WND Windlab ..................... .865 - - .80 .865 - - .75 - -5.68 - 1.24 .47 .56 .545 ZEN Zenith Energy ............... .545 -1.5 822 .535 .56 - - .48 - 3.73 14.6
.35 .21 - - WNR Wingara Ag ................. .265 - - .27 .29 - - .13 - .89 29.8 .18 .053 .115 .11 ZGL Zicom Grp................... .11 -.5 222 .11 .12 - - .29 - -1.74 -
29.59 14.50 28.88 28.00 WTC Wisetech Global............ 28.24 -16 2547 28.24 28.25 3.15 f 5.14 -.87 .11 16.20 174.3 3.98 .835 3.23 3.14 Z1P ZIP Co ....................... 3.17 +2 12915 3.16 3.17 - - .05 - -4.90 -
.495 .175 .245 .245 WWG Wiseway Gp ................ .245 -.5 466 .23 .245 - - .19 - -1.15 - .02 .01 - - ZIP ZipTel ........................ .012 - - .012 .013 - - .01 - .02 60.0
.215 .024 .14 .135 WZR Wisr.......................... .14 +.5 23200 .135 .14 - - .01 - -1.37 - .22 .067 .094 .091 ZNO Zoono Grp .................. .094 +.2 682 .09 .095 - - .03 - -1.18 -
Mining & Oil Markets

.20 .056 .10 .094 TDO 3D Oil........................ .094 -1.1 1176 .093 .094 - - - - -.44 - .17 .056 .063.063..... BEM BlackEarth Min .063 - 280 .063 .067 - - - - -3.17 -
.005 .001 .001 .001 DDD 3D Res....................... .001 - 1200 .001 .002 - - - - -.12 - .066 .007 .012 .011 BLK Blackham Res .............. .012 - 198940 .011 .012 - - - - -2.28 -
.003 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .004 .001 .003 .003 BLKOB opt oct20 ................... .003 - 15194 .002 .003 - - - - - -
.026 .013 .018 .017 88E 88 Energy................... .018 - 10170 .017 .018 - - - - -.10 - .19 .063 .085 .083 BSX Blackstone.................. .084 -.1 4105 .088 .095 - - - - -3.10 -
.006 .002 - - ABL Abilene Oil & Gas.......... .002 - - .002 .005 - - - - -.37 - .046 .018 - - BLZ Blaze Intl .................... .022 - - .021 .024 - - - - -1.39 -
.002 .001 .001 .001 AJC Acacia Coal ................. .001 - 1000 .001 .002 - - - - -.02 - .005 .003 - - BLZO opt mar22 .................. .005 - - .004 .006 - - - - - -
.07 .028 .038 .038 ACB A-Cap Energy............... .038 - 134 .036 .04 - - - - -.29 - .145 .033 .135 .125 BGH Bligh Res .................... .13 -.5 1119 .125 .135 - - - - -.12 -
.16 .028 - - AX8 Accelerate Res ............. .03 - - .03 .039 - - - - -1.19 - .002 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.02 -
.01 .006 - - ACS Accent Res.................. .006 - - - .005 - - - - -1.80 - .10 .038 .045 .044 BLU Blue Energy ................. .044 - 867 .044 .045 - - - - -.49 -
.20 .12 - - AIV ActiveX ...................... .195 - - .19 .195 - - - - -.31 - 19.00 10.305 12.08 11.75 BSL BlueScope Steel ........... 11.95 +8 28194 11.95 11.97 14.00 22.75 8.73 1.17 318.48 3.8
.012 .002 - - ADD Adavale Res ................ .009 - - .009 .017 - - - - -.66 - .018 .005 .011 .01 BMG BMG Res.................... .011 - 2980 .01 .011 - - - - -.15 -
.017 .009 .01 .009 ADY Admiralty Res............... .009 - 1120 .009 .011 - - - - -.07 - .21 .081 - - BOA Boadicea Res............... .145 - - .14 .165 - - - - -.93 -
1.23 ▲ .35 1.23 1.15 ADT Adriatic Metals.............. 1.23 +5 8321 1.23 1.24 - - - - -1.01 - .08 .042 .051 .048 BOE Boss Res .................... .051 +.2 25933 .049 .051 - - - - -.08 -
.014 .004 - - ADX ADX Energy ................. .007 - - .007 .008 - - - - -.21 - .21 .092 .10 .094 BOC Bougainville Copper ....... .10 +.5 361 .10 .105 - - .11 - -1.12 -
.385 .19 .21 .20 AML Aeon Metals ................ .205 - 1008 .205 .21 - - - - -.83 - .47 .058 - - B2Y Bounty Min.................. .076 - - .075 .084 - - - - - -
.286 .048 .073 .067 AIS Aeris Res .................... .07 +.7 27415 .067 .07 - - .14 - 32.80 .2 .006 .002 - - BUY Bounty Oil & Gas ........... .003 - - .003 .004 - - - - -.45 -
.24 .008 .19 .185 AFL AF Legal Grp................ .19 - 301 .19 .21 - - - - -.36 - .059 .013 .04 .039 BCB Bowen Coal................. .039 -.1 4821 .039 .04 - - - - -.27 -
.03 .011 .015 .015 AFR African Energy Res ......... .015 +.1 2200 .015 .017 - - - - -.99 - .018 .001 - - BCBO opt oct19 ................... .007 - - .007 .009 - - - - - -
.40 .14 .175 .16 A1G African Gold................. .16 -1.5 187 .155 .17 - - - - - - .47 .21 .35 .335 BRB Breaker Res................. .35 +1 6738 .335 .35 - - - - -9.85 -
.945 .44 .685 .64 AMN Agrimin ...................... .685 +5.5 754 .685 .69 - - - - -1.15 - .35 .15 - - BRBCA ctg .......................... .15 - - .15 .50 - - - - - -
.24 .088 .17 .165 AGR Aguia Res ................... .165 - 761 .165 .185 - - - - -1.64 - .097 .019 .033 .03 BCK Brockman Min .............. .033 +.4 363 .029 .033 - - - - .22 15.0
.45 .189 .37 .37 A1M AIC Mines ................... .37 - 9 .37 .40 - - - - -18.00 - .086 .015 .018 .018 BPL Broken Hill Prospect ....... .018 +.1 200 .017 .019 - - .01 - -1.21 -
5.12 2.07 4.98 4.89 AQG Alacer Gold ................. 4.97 +3 929 4.95 4.97 - - - - 7.08 70.2 .052 .002 - - BPLO opt nov19 .................. .003 - - - .003 - - - - - -
.039 .016 .024 .024 AUQ Alara Res .................... .024 - 1846 .024 .027 - - - - -.14 - .02 .009 .011 .011 BRK Brookside Energy .......... .011 - 9848 .01 .012 - - - - -.13 -
.019 .011 .015 .014 ALY Alchemy Res................ .014 +.2 11624 .013 .014 - - - - -.13 - .004 .001 - - BRKOA opt dec20 .................. .002 - - .001 .003 - - - - - -
.73 .025 - - AL8 Alderan Res................. .04 - - .037 .039 - - - - -6.05 - .14 .056 .081 .08 BYH Bryah Res ................... .08 -.3 812 .072 .08 - - - - -1.38 -
.22 .115 - - ARN Aldoro Res .................. .14 - - .12 .14 - - - - -.72 - .017 .005 - - BYHO opt oct20 ................... .005 - - .001 .009 - - - - - -
.053 .026 .048 .047 AQI Alicanto Min................. .047 +.2 749 .045 .047 - - - - -2.80 - .05 .013 .016 .016 BNR Bulletin Res ................. .016 +.1 1140 .015 .016 - - - - -.95 -
.015 .002 - - AQIO opt jul19 .................... .002 - - - .001 - - - - - - .36 .195 .265 .25 BRU Buru Energy................. .265 - 1513 .255 .265 - - - - 6.89 3.8
.040 .009 .011 .01 AQX Alice Queen ................. .01 - 23700 .01 .012 - - - - -.27 - .215 .098 .105 .105 BUX Buxton Res ................. .105 -.5 96 .105 .11 - - - - -2.38 -
.475 .18 .42 .385 ALK Alkane Res .................. .39 -4 21409 .39 .395 - - - - 4.55 8.6 .38 .195 .225 .21 BYE Byron Energy ............... .215 -.5 17797 .215 .23 - - - - 3.13 6.9
.10 .038 .074 .074 AHQ Allegiance Coal............. .074 +.2 938 .074 .075 - - - - -.04 - .02 .001 .001 .001 CAD Caeneus Min............... .001 - 13538 .001 .002 - - - - -.20 -
.33 .13 ▼ .14 .13 A40 Alliance Min ................. .13 -.5 14451 .13 .135 - - - - -6.35 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.148 .087 .095 .093 AGS Alliance Res................. .093 +.1 1930 .091 .094 - - - - -1.22 - .039 .021 .032 .029 CAI Calidus Res ................. .029 -.2 19161 .029 .03 - - - - -.06 -
.014 .002 .003 .003 AGE Alligator Energy............. .003 - 24613 .003 .004 - - - - -.75 - .067 .016 .018 .017 CE1 Calima Energy .............. .018 +.1 103740 .017 .018 - - - - -.36 -
.004 .001 - - AGEO opt dec19 .................. .001 - - - .001 - - - - - - 33.65 20.52 25.89 25.19 CTX Caltex Aust.................. 25.19 -35 15547 25.19 25.22 118.00 f 1.82 10.82 4.68 214.90 11.7
.008 .002 .003 .002 AYR Alloy Res .................... .002 - 22910 .002 .003 - - - - -.08 - .054 .009 .015 .015 CAE Cannindah Res ............. .015 -.1 8960 .011 .015 - - - - -1.32 -
.16 .082 .125 .12 A4N Alpha HPA................... .125 +1 3209 .115 .12 - - - - -.51 - .35 .245 - - CBY Canterbury Res............. .29 - - .23 .28 - - - - - -
.05 .015 .02 .02 ARS ALT Res ..................... .02 - 48663 .019 .02 - - - - -1.77 - .31 .093 .195 .19 CAY Canyon Res................. .195 - 2361 .195 .20 - - - - -1.51 -
.007 .002 .003 .003 AZI Alta Zinc..................... .003 - 704 .003 .004 - - - - -.28 - .039 .009 .012 .011 CFE Cape Lambert Res ......... .011 - 3440 .011 .012 -f - - - .11 10.0
.18 .082 .10 .098 ATC Altech Chem ................ .10 +.2 2286 .098 .099 - - - - -1.67 - .16 .10 .11 .105 CAA Capral ....................... .11 +.5 10418 .105 .11 1.00 f 1.34 .27 9.09 1.34 8.2
.061 .026 - - AME Alto Metals .................. .035 - - .032 .036 - - - - -.34 - .215 .135 - - CRS Caprice Res................. .14 - - .13 .17 - - - - -3.24 -
.355 .095 - - AJM Altura Min ................... .115 - - .12 .11 - - - - -1.09 - .16 .053 .15 .12 CMM Capricorn Metals........... .12 -2.5 165037 .115 .13 - - - - -.48 -
.045 .024 - - AJMOB opt feb22 ................... .032 - - .032 .039 - - - - - - .072 .040 - - CVV Caravel Min ................. .051 - - .05 .055 - - - - -2.76 -
3.20 2.12 2.37 2.33 AWC Alumina ..................... 2.34 -1 76846 2.34 2.35 31.30 f 1.00 .94 13.38 31.31 7.5 .315 .095 - - CWX Carawine Res............... .097 - - .098 .115 - - - - -4.03 -
.007 .001 .003 .002 ANL Amani Gold ................. .002 - 143221 .002 .003 - - - - -.07 - .15 .11 - - CRM Carbon Min ................. .13 - - .13 .25 - - - - -1.69 -
.29 .12 .245 .22 ABR American Pacific ........... .22 -2 2119 .22 .235 - - - - -1.82 - .50 .295 .335 .325 CDV Cardinal Res ................ .33 -.5 4694 .325 .33 - - - - -6.22 -
.018 .005 .017 .014 ADN Andromeda Metals......... .016 +.2 91528 .016 .017 - - - - -.03 - .34 .14 .18 .175 CDVOA opt sep19 .................. .18 -1.5 877 .18 .195 - - - - - -
.008 .002 .008 .007 ADNOB opt nov20 .................. .007 - 41991 .007 .008 - - - - - - .18 .068 .14 .14 CNB Carnaby Res................ .14 -1 1800 .135 .14 - - - - -2.23 -
1.10 .699 - - ATM Aneka Tambang ............ 1.01 - - 1.00 1.10 .50 8.98 - .50 4.49 22.5 .695 .14 .48 .395 CVN Carnarvon Pet .............. .455 -12.5 297618 .45 .455 - - - - -.07 -
.10 .054 .061 .061 AAR Anglo Aust Res ............. .061 -.6 220 .061 .067 - - - - -.28 - .012 .002 .002 .002 CAV Carnavale Res .............. .002 - 7000 .002 .003 - - - - -.11 -
5.34 1.98 5.20 5.07 AGG Anglogold Ashanti.......... 5.15 +9 50 5.07 5.15 1.49 .26 8.83 .29 .38 1355.3 .11 .048 .051 .051 CAP Carpentaria Res ............ .051 - 424 .05 .052 - - - - -.68 -
.035 .008 .011 .011 AWV Anova Metals ............... .011 -.1 3000 .011 .013 - - - - -2.46 - .11 .065 .099 .097 CZI Cassini Res ................. .097 -.2 2129 .096 .10 - - - - -.90 -
.185 .045 .048 .047 ASN Anson Res .................. .047 -.2 4982 .047 .048 - - - - -1.27 - .05 .013 - - CMD Cassius Min................. .019 - - .019 .033 - - - - -.24 -
.037 .012 .015 .015 AZY Antipa Min .................. .015 - 71998 .015 .016 - - - - -.15 - .016 .005 - - CDT Castle Min................... .005 - - .005 .006 - - - - -.29 -
.265 .135 .245 .225 AOP Apollo Cons................. .225 -2 1535 .225 .23 - - - - 2.24 10.0 2.40 1.17 2.18 2.08 CYL Catalyst Metals ............. 2.08 -7 64 2.05 2.10 - - - - -6.09 -
.235 .048 ▼ .054 .048 AON Apollo Min................... .048 -1.4 2088 .045 .05 - - - - -2.59 - .045 .014 - - CXU Cauldron Energy ........... .015 - - .016 .024 - - - - .09 16.7
.14 .04 .105 .10 ARU Arafura Res ................. .10 - 39477 .10 .105 - - - - -1.00 - .05 .018 .023 .023 CAZ Cazaly Res .................. .023 - 2154 .022 .023 - - - - -.70 -
.13 .063 .125 .12 AXE Archer Explore.............. .12 - 1532 .115 .12 - - - - -1.24 - .08 .022 - - CNL Celamin Hldgs.............. .07 - - .061 .088 - - - - -.06 -
.94 .355 .395 .375 ARL Ardea Res ................... .385 +1.5 508 .375 .385 - - - - -4.31 - .04 .006 - - CNLO opt may20.................. .017 - - .014 .025 - - - - - -
.014 .002 .004 .003 ADV Ardiden...................... .003 - 4555 .003 .004 - - - - -.25 - .15 .014 .036 .034 CLA Celsius Res ................. .035 +.1 41310 .035 .036 - - - - -.41 -
.027 .008 .011 .011 ARD Argent Min .................. .011 - 4578 .011 .012 - - - - -.75 - .011 .005 .009 .007 CTM Centaurus Metals .......... .008 -.1 121902 .007 .008 - - - - -.19 -
.008 .001 - - ARDOA opt oct21 ................... .002 - - .002 .003 - - - - - - .006 .001 .001 .001 CTMOB opt aug19 .................. .001 - 25562 .001 .002 - - - - - -
.022 .009 - - AXT Argo Explore ................ .012 - - .012 .014 - - - - -3.49 - .004 .002 .002 .002 CTMOC opt may21.................. .002 -.1 20000 .002 .003 - - - - - -
.03 .003 .005 .005 ARE Argonaut Res ............... .005 - 1000 .005 .006 - - - - -.11 - .17 .10 .14 .135 CTP Central Pet .................. .135 -.5 3314 .135 .14 - - - - -4.19 -
.339 .061 .076 .074 AGY Argosy Min .................. .074 - 9715 .074 .075 - - - - -.28 - .135 .10 .105 .105 CXM Centrex Metals ............. .105 +.5 145 .105 .11 -f - - - -.21 -
.041 .025 .033 .033 AGYO opt mar22 .................. .033 - 1681 .029 .035 - - - - - - .18 .11 .155 .14 CHN Chalice Gold Mines ........ .15 +.5 23517 .145 .15 - - - - -5.30 -
.067 .007 - - AHK Ark Mines ................... .013 - - .013 .02 - - - - -2.55 - .042 ▲ .008 .042 .035 CEL Challenger Exp ............. .042 +.6 78199 .04 .042 - - - - .04 105.0
.142 .065 .069 .068 AJQ Armour Energy.............. .068 +.1 670 .068 .069 - - - - -1.82 - 3.37 1.00 3.00 2.85 CIA Champion Iron.............. 2.88 -16 6475 2.86 2.88 - - - - 20.73 13.9
.025 .008 .011 .011 AMD Arrow Min ................... .011 - 24007 .01 .012 - - - - 1.23 .9 .065 .015 .032 .031 CML Chase Min................... .031 -.3 3420 .031 .033 - - - - -.55 -
.003 .001 - - AMDOA opt dec19 .................. .001 - - - .001 - - - - - - .07 .035 - - CHZ Chesser Res ................ .04 - - .04 .045 - - - - -.92 -
.23 .03 .032 .031 ARV Artemis Res ................. .031 - 13340 .031 .032 - - - - -.90 - .04 .011 - - CMC China Magnesium.......... .011 - - - - - - .03 - -.96 -
.013 .003 .003 .003 AAJ Aruma Res .................. .003 - 18032 .003 .004 - - - - -.34 - 1.70 1.18 - - CII CI Res ....................... 1.44 - - 1.30 1.475 6.50 f 2.70 1.69 4.51 17.57 8.2
.12 .10 - - AJY Asaplus Res ................ .12 - - - - - - .03 - -1.08 - .01 .003 .005 .005 CTO Citigold Corp ............... .005 - 4740 .004 .005 - - - - -.13 -
.032 .014 .015 .014 AKM Aspire Min................... .014 - 67934 .014 .015 - - - - -.36 - .004 .001 .001 .001 CLY Clancy Explore ............. .001 - 2500 - .001 - - - - -.08 -
.017 .001 .002 .002 AKMOA opt dec19 .................. .002 +.1 3000 .001 .002 - - - - - - .007 .001 - - CLZ Classic Min.................. .001 - - .001 .002 - - - - -.18 -
.004 .002 .002 .002 ARO Astro Res.................... .002 - 12225 .002 .003 - - - - -.12 - .706 .125 .137 .125 COB Cobalt Blue ................. .125 -.5 2879 .125 .14 - - - - -2.30 -
.225 .175 - - ATR Astron Corp ................. .20 - - .18 .21 - - .19 - -4.45 - .455 .016 - - COBO opt may20.................. .017 - - .018 .038 - - - - - -
.036 .006 - - AHN Athena Res.................. .025 - - .009 .023 - - - - -.09 - .026 .005 .012 .012 CHK Cohiba Min.................. .012 - 17675 .012 .013 - - - - -.23 -
.41 .071 .34 .32 ATU Atrum Coal.................. .34 +1 544 .32 .34 - - - - -1.47 - .01 .001 - - CHKO opt apr20................... .004 - - .004 .005 - - - - - -
.20 .01 - - ATUO opt mar21 .................. .15 - - .12 .16 - - - - - - .076 .031 .052 .05 CKA Cokal ........................ .051 +.1 8867 .05 .051 - - - - -1.23 -
.009 .008 - - ACP Audalia Res ................. .008 - - .005 .018 - - - - .09 8.9 .044 .026 .031 .031 CRL Comet Res .................. .031 - 23701 .029 .032 - - - - -.94 -
.003 .001 .002 .002 AKN AuKing Min.................. .002 - 3000 .001 .002 - - - - -.13 - .40 .245 ▼ .255 .245 COI Comet Ridge................ .25 -.5 8935 .245 .25 - - - - -.44 -
.025 .008 .011 .011 AEE Aura Energy................. .011 - 12465 .011 .012 - - - - -.24 - .035 .011 - - CNJ Conico....................... .013 - - .01 .011 - - - - -.12 -
.99 .445 .465 .45 AMI Aurelia Metals............... .455 -1.5 24849 .45 .455 - - .24 - 14.50 3.1 .004 .003 - - CNJO opt jun21 ................... .003 - - .001 .04 - - - - - -
.076 .012 ▼ .015 .012 AUR Auris Min .................... .015 -.1 985 .014 .016 - - - - -.33 - .029 .006 - - CZL Cons Zinc ................... .013 - - .011 .013 - - - - -.18 -
.01 .001 - - AUROC opt nov20 .................. .001 - - - .002 - - - - - - .34 .21 .27 .27 CR1 Constellation Res .......... .27 +2 13 .245 .27 - - - - -1.30 -
.195 .049 - - AOU Auroch Min.................. .049 - - .05 .06 - - - - -3.66 - .175 .071 - - CR1O opt jul21 .................... .11 - - .09 .11 - - - - - -
.027 .007 .011 .01 ARM Aurora Min .................. .01 -.1 5768 .01 .012 - - - - -5.43 - .575 .39 .537 .525 COE Cooper Energy ............. .53 -.5 19110 .53 .535 - - .26 - -.40 -
.026 .009 .009 .009 ANW Aus Tin Min ................. .009 - 21386 .009 .01 - - - - -.17 - 1.27 .675 .92 .92 C6C Copper Mountain .......... .92 - 4 .87 1.08 - - - - -13.51 -
2.01 1.042 1.865 1.832 ASL Ausdrill ...................... 1.835 -2 28427 1.835 1.84 5.00 f 9.64 1.04 2.72 48.21 3.8 .22 .078 - - CSE Copper Strike............... .078 - - .07 .084 - - - - -.30 -
.03 .014 .015 .015 AUC Ausgold ..................... .015 - 100 .015 .016 - - - - -.22 - .011 .005 - - COY Coppermoly ................ .006 - - .006 .007 - - - - -.06 -
.172 .034 .11 .105 AMG Ausmex Min Gp ............ .105 - 6930 .105 .11 - - - - -.44 - .01 .002 - - CZN Corazon ..................... .003 - - .002 .003 - - - - -.17 -
.01 .003 .004 .004 AOA Ausmon Res ................ .004 - 10229 .004 .005 - - - - -.12 - .065 .037 .042 .04 CXO Core Lithium ................ .042 +.2 8090 .041 .042 - - - - -.30 -
1.095 .46 .50 .48 AQC Aust Pacific Coal ........... .50 - 118 .48 .50 - - - - -32.07 - 3.69 2.465 3.63 3.46 CRN Coronado Global Res ...... 3.55 -5 3684 3.53 3.55 - - - - - -
.035 .01 - - AQD AusQuest ................... .015 - - .014 .015 - - - - .03 50.0 .006 .001 - - CGM Cougar Metals.............. .001 - - - .001 - - - - -.15 -
.16 .095 .13 .12 ABX Aust Bauxite ................ .12 -1 2575 .12 .13 - - - - -1.63 - .014 .005 - - CCJ County Intl .................. .006 - - .006 .007 - - .01 - -.05 -
.087 .018 .021 .02 AUZ Aust Mines .................. .02 - 126025 .02 .021 - - - - -.33 - .02 .007 - - CZR Coziron Res................. .007 - - .008 .009 - - - - -.12 -
.120 .052 .098 .098 APC Aust Potash................. .098 - 300 .098 .10 - - - - -1.20 - .122 .07 .075 .074 CXX Cradle Res .................. .075 +.3 447 .075 .076 - - - - -.35 -
.012 .005 - - APCOA opt oct19 ................... .005 - - - .004 - - - - - - .03 .011 - - CGN Crater Gold Min............. .012 - - .013 .015 - - - - -2.42 -
.02 .011 - - APCOB opt aug21 .................. .014 - - .016 .02 - - - - - - .01 .003 .007 .007 CUX Crossland Metals........... .007 - 600 .006 .007 - - - - -.04 -
.004 .002 - - AYM Aust United Min ............ .002 - - .001 .002 - - - - -.04 - .092 .054 .09 .088 CUE Cue Energy Res ............ .09 +.5 1286 .086 .09 - - .05 - 1.28 7.0
.07 .011 .014 .014 AVL Aust Vanadium ............. .014 - 60699 .013 .015 - - - - -.21 - .042 .008 - - CUL Cullen Res .................. .009 - - .009 .01 - - - - -.90 -
.007 .003 .004 .003 AUL Austar Gold ................. .003 -.1 13628 .003 .004 - - - - -.07 - .115 .025 - - CY5 Cygnus Gold................ .046 - - .046 .05 - - - - -1.10 -
.002 .001 .001 .001 AULOD opt sep20 .................. .001 -.1 4750 .001 .001 - - - - - - .35 .125 - - CYM Cyprium Metals............. .18 - - .18 .20 - - - - -34.68 -
.01 .002 .003 .003 AUH AustChina................... .003 - 2206 .003 .004 - - - - .28 1.1 3.06 .375 - - DCN Dacian Gold................ .525 - - .55 .50 - - - - -2.20 -
.002 .001 .001 .001 APG Austpac Res ................ .001 - 141104 .001 .001 - - - - -.05 - .044 .023 - - DAU Dampier Gold............... .025 - - .025 .029 - - - - -1.52 -
.11 .057 .065 .065 AGD Austral Gold................. .065 +.3 100 .065 .094 - - .07 - -6.91 - .018 .003 .004 .004 DHR Dark Horse Res............. .004 - 8627 .003 .005 - - - - -.23 -
.55 .19 .26 .255 ATS Australis Oil & Gas.......... .255 -.5 3367 .255 .26 - - - - .01 2550.0 .01 .004 .004 .004 DTM Dart Min ..................... .004 - 12272 .004 .005 - - - - -.06 -
.008 .002 - - AUT Auteco Min.................. .005 - - .005 .006 - - - - -.21 - .011 .002 .003 .002 DTR Dateline Res ................ .002 - 24094 .002 .003 - - - - -.55 -
.032 .005 .007 .006 AEV Avenira ...................... .007 +.2 14235 .006 .007 - - - - -1.07 - .145 .045 - - DAV Davenport Res.............. .049 - - .043 .052 - - - - -1.58 -
.009 .002 .003 .003 AVW Avira Res .................... .003 - 14500 .003 .004 - - - - 1.47 .2 .05 .007 - - DAVO opt jul23 .................... .007 - - .007 .013 - - - - - -
.155 .037 .049 .046 AVZ AVZ Min ..................... .049 +.2 63949 .048 .049 - - - - -.31 - .225 .076 .085 .082 DEG De Grey Min................. .084 +.4 4191 .083 .084 - - - - .20 42.0
.13 .019 .024 .021 AVZO opt may20.................. .022 -.3 36460 .021 .022 - - - - - - .58 .30 .35 .335 DYL Deep Yellow................. .335 -1.5 469 .335 .35 - - - - -1.59 -
.034 .015 .017 .017 AZM Azumah Res ................ .017 - 6631 .017 .018 - - - - -.80 - .15 .062 - - DYLO opt jun22 ................... .09 - - .08 .09 - - - - - -
.23 .089 .097 .094 AZS Azure Min ................... .094 -.2 523 .094 .105 - - - - -7.82 - .084 .036 .065 .065 DEV Devex Res .................. .065 - 142 .06 .065 - - - - -2.24 -
.077 .034 .051 .048 BMN Bannerman Res ........... .049 +.1 17017 .049 .051 - - - - -.28 - .841 .574 - - DGO DGO Gold ................... .65 - - .65 .68 - - - - -10.30 -
.089 .04 .056 .052 BDC Bardoc Gold ................ .052 -.4 33512 .051 .052 - - - - -.81 - .165 .083 .115 .11 DGR DGR Global ................. .11 -1 268 .105 .11 -f - - - -.21 -
.048 .018 .023 .021 BAR Barra Res ................... .021 -.1 427 .02 .023 - - - - -.16 - .029 .009 .013 .013 DRX Diatreme Res ............... .013 - 3000 .012 .013 - - - - -.24 -
.33 .21 .23 .23 BSE Base Res .................... .23 - 1814 .225 .23 - - .24 - 4.21 5.5 .004 .001 - - DRXOB opt dec19 .................. .001 - - - .001 - - - - - -
.031 .007 .008 .008 BSM Bass Metals................. .008 -.1 12122 .008 .009 - - - - -.19 - .016 .006 - - DAF Discovery Africa ............ .013 - - .012 .015 - - - - -.45 -
.001 .001 - - BSMOC opt dec20 .................. .001 - - - .001 - - - - - - .30 .15 .20 .20 DME Dome Gold Mines .......... .20 - 52 .18 .20 - - - - -.63 -
.005 .002 .002 .002 BAS Bass Oil ..................... .002 - 5362 .001 .002 - - - - -.02 - .225 .038 - - DOR Doriemus.................... .04 - - .04 .06 - - - - -6.15 -
.023 .015 .016 .016 BSR Bassari Res ................. .016 - 4739 .016 .017 - - - - -.09 - .022 .005 - - DMG Dragon Mtn Gold ........... .02 - - - - - - - - -.27 -
.007 .002 - - BSROB opt sep19 .................. .002 - - - .002 - - - - - - .006 .002 .004 .004 DRE Drednought Res ............ .004 +.1 7500 .003 .004 - - - - -.10 -
.165 .105 .12 .12 BRL Bathurst Res................ .12 - 10019 .12 .125 - - .06 - 1.53 7.8 .275 .095 - - DKM Duketon Min ................ .13 - - .125 .13 - - - - -3.60 -
.036 .013 .016 .016 BAT Battery Min.................. .016 - 5032 .015 .016 - - - - -.76 - .30 .057 - - E2M E2 Metals................... .22 - - .195 .22 - - - - -2.19 -
.012 .004 - - BATO opt jul23 .................... .005 - - .004 .006 - - - - - - .40 .11 .17 .15 EM2 Eagle Mountain............. .17 +1 1027 .16 .20 - - - - -3.80 -
.08 .035 .037 .037 BAU Bauxite Res ................. .037 -.2 410 .037 .04 - - - - -.55 - .007 .002 - - EER East Energy Res ............ .004 - - .002 .008 - - - - 3.13 .1
.39 .115 .26 .26 BBX BBX Min..................... .26 - 292 .265 .275 - - - - -.27 - .009 .003 - - EFE Eastern Iron ................. .004 - - .003 .004 - - - - -.13 -
.21 .125 .195 .19 BCI BCI Min...................... .19 - 1927 .19 .195 -f - .21 - 1.17 16.2 .265 .098 .175 .16 EAR Echo Res .................... .17 +.5 34854 .17 .175 - - - - -2.14 -
2.27 1.275 1.925 1.875 BPT Beach Energy............... 1.91 +.5 58374 1.905 1.91 2.00 f 8.47 .93 1.05 16.95 11.3 .006 .002 .002 .002 EPM Eclipse Metals .............. .002 - 3450 .002 .003 - - - - -.05 -
.032 .017 .031 .03 BCN Beacon Min ................. .03 - 66664 .029 .03 - - - - -.38 - .13 .026 .044 .041 EDE Eden Innov .................. .041 -.2 28425 .041 .043 - - .01 - -.67 -
.015 .003 .014 .013 BCNOB opt aug22 .................. .013 - 3917 .012 .014 - - - - - - .022 .007 .021 .02 EDEOB opt mar21 .................. .02 -.2 1500 .015 .02 - - - - - -
.735 .165 .685 .66 BGL Bellevue Gold............... .675 - 4513 .665 .675 - - - - -1.23 - .285 .18 .25 .245 EGA Egan Street Res ............ .25 +1 2723 .24 .25 - - - - -4.54 -
.875 .135 .35 .33 BKY Berkeley Energia ........... .35 - 394 .33 .35 - - - - 37.86 .9 .093 .022 .034 .034 EHX EHR Res..................... .034 +.1 52 .033 .038 - - - - -2.46 -
42.33 30.31 40.915 40.375 BHP BHP Grp..................... 40.56 -73 53805 40.55 40.56 166.62 f .88 15.29 4.11 146.14 27.8 .235 .15 .195 .195 E25 Element 25 .................. .195 +.5 250 .19 .22 - - - - -2.00 -
.014 .004 - - BNL BIG Star Energy ............ .008 - - .006 .007 - - - - 19.45 .0 .009 .004 .005 .005 ELT Elementos................... .005 - 10000 .004 .006 - - - - -.08 -
1.27 .76 - - BIS Bisalloy Steel ............... .99 - - 1.00 1.03 4.00 f 2.70 .64 4.04 10.80 9.2 .047 .022 .041 .038 EXR Elixir Energy................. .039 +.2 26313 .038 .039 - - - - -.63 -
.34 ▲ .12 .34 .31 BC8 Black Cat Syndicate ....... .34 +3.5 5940 .32 .34 - - - - -1.00 - .016 .009 - - EXROA opt dec20 .................. .016 - - .014 .018 - - - - - -
.24 .055 .081 .08 BDG Black Dragon Gold ......... .08 -.4 803 .08 .10 - - - - - - .05 .027 .039 .038 EMR Emerald Res ................ .038 - 57156 .038 .039 - - - - -.34 -
.115 .03 .086 .081 BKT Black Rock Min............. .081 -.4 6398 .081 .086 - - - - -.55 - .12 .066 .11 .105 ERM Emmerson Res ............. .105 -1 6537 .105 .11 - - - - -.27 -
6
Tables
Tuesday 9 July 2019
MINING & OIL cont’d

.004 .002 - - EMP Emperor Energy ............ .003 - - .002 .003 - - - - -.11 - .008 .001 .002.001..... LRS Latin Res .001 - 157500 .001 .002 - - - - -.20 -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .002 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.35 .11 .215 .20 EEG Empire Energy .............. .215 +1.5 6455 .20 .215 - - - - -14.90 - .035 .013 .015 .014 LCD Latitude Consate ........... .015 +.1 36762 .015 .016 - - - - -1.03 -
.016 .005 .008 .008 ERL Empire Res.................. .008 -.1 20000 .008 .01 - - - - .37 2.2 .011 .005 .007 .006 LMG Latrobe Magnesium........ .007 -.1 6075 .007 .008 - - - - -.12 -
.088 .036 .04 .04 EMU Emu NL...................... .04 - 2278 .04 .048 - - - - -2.66 - .225 .145 .21 .20 LEX Lefroy Explore .............. .21 +1 875 .185 .21 - - - - -2.09 -
.08 .035 - - EMUCA ctg .......................... .047 - - .002 - - - - - - - .006 .002 .005 .003 LCY Legacy Iron Ore............. .004 -.1 11690 .004 .005 - - - - -.06 -
.115 .04 .098 .072 ENR Encounter Res.............. .098 +2.7 5980 .086 .094 - - - - -5.20 - .061 .023 - - LEG Legend Min ................. .029 - - .029 .029 - - - - -.06 -
.019 .008 - - ENX Enegex ...................... .009 - - .009 .017 - - - - -.11 - .43 .089 .25 .24 LCK Leigh Creek Energy ........ .245 +.5 6939 .245 .25 - - - - -1.83 -
.185 .10 - - EME Energy Metals .............. .13 - - .135 .155 - - - - -.26 - .042 .015 .027 .026 LPD Lepidico..................... .027 +.1 9161 .026 .027 - - - - -.14 -
.445 .19 .225 .22 ERA Energy Res.................. .22 +.5 524 .22 .23 - - -.50 - -84.07 - .024 .004 - - LPDOA opt sep20 .................. .007 - - .007 .009 - - - - - -
.018 .006 .007 .007 ETE Entek Energy................ .007 -.1 572 .007 .008 - - - - -3.65 - .013 .008 .01 .01 LPDOB opt jun22 ................... .01 - 145 .009 .01 - - - - - -
.022 .006 .01 .01 ENT Enterprise Metals........... .01 - 69 .008 .01 - - - - -.16 - .026 .005 - - LML Lincoln Min.................. .005 - - .005 .006 - - - - -.16 -
.031 .004 .006 .005 E2E Eon NRG .................... .005 - 148594 .004 .006 - - .01 - -.51 - .028 .009 .017 .013 LIN Lindian Res ................. .015 +.4 101301 .014 .016 - - - - -.30 -
.008 .001 - - E2EO opt nov19 .................. .001 - - - .001 - - - - - - .042 .025 - - LIO Lion Energy ................. .028 - - .028 .035 - - - - -.77 -
.002 .001 .001 .001 E2EOA opt feb21 ................... .001 - 25000 .001 .002 - - - - - - .79 .37 - - LLO Lion One Metals ............ .775 - - .75 .78 - - - - -2.07 -
.35 .265 .295 .285 EQX Equatorial Res .............. .285 +.5 1064 .28 .285 - - - - .20 142.5 .125 .019 - - LTR Liontown Res ............... .105 - - .12 .10 - - - - -.83 -
.032 .005 .01 .01 EQE Equus Min................... .01 -.2 620 .01 .011 - - - - -.11 - .139 .054 .055 .054 LIT Lithium Aust ................ .054 - 9019 .054 .055 - - - - -2.89 -
.033 .009 .012 .012 ESR Estrella Res ................. .012 +.3 5000 .01 .012 - - - - -.56 - .018 .003 - - LITCE ctg .......................... .003 - - .002 .005 - - - - - -
.006 .001 ▼ .001 .001 ESRO opt jun21 ................... .001 -.1 25000 .001 .001 - - - - - - .012 .008 .009 .009 LITO opt jul21 .................... .009 +.1 900 .008 .009 - - - - - -
.33 .16 .19 .19 EMN Euro Manganese ........... .19 +1 5105 .19 .20 - - - - -2.77 - .155 .046 .06 .06 LI3 Lithium Cons................ .06 - 2 .051 .07 - - - - -6.12 -
.067 .018 .021 .019 EUC European Cobalt ........... .02 -.1 29197 .02 .021 - - - - -.84 - .345 .19 .285 .27 LPI Lithium Pwr Int.............. .285 - 2029 .27 .285 - - - - -5.73 -
.225 .082 .088 .087 EUR European Lithium .......... .088 - 907 .087 .088 - - - - -.52 - .028 .006 - - LSR Lodestar Min................ .008 - - .007 .008 - - - - -.41 -
.46 .27 .39 .385 EMH European Metals Hldg ..... .39 -1 120 .39 .395 - - - - -3.54 - .013 .001 - - LSROA opt oct19 ................... .001 - - - .002 - - - - - -
4.44 2.605 4.35 4.26 EVN Evolution Min ............... 4.33 -2 46080 4.33 4.34 7.50 f 1.83 1.38 1.73 13.69 31.6 .29 .145 .16 .155 LOM Lucapa Diamond ........... .155 - 1864 .155 .16 - - - - -2.31 -
.10 .039 .075 .073 ERX Exore Res ................... .073 -.2 7792 .073 .076 - - - - -.53 - .17 .05 - - LRM Lustrum Min ................ .05 - - .051 .061 - - - - 5.00 1.0
.14 .053 .073 .069 FAR FAR.......................... .07 -.1 20483 .07 .072 - - - - -.24 - 3.16 1.48 2.755 2.68 LYC Lynas ........................ 2.70 -8 48520 2.69 2.71 - - .53 - 1.22 221.3
.026 .011 - - FEL Fe Ltd........................ .016 - - .016 .017 - - - - -.40 - 1.46 .79 .95 .925 MLD MACA ....................... .935 +1.5 2523 .925 .935 5.50 f 1.34 1.20 5.88 7.35 12.7
.13 .009 .11 .10 FEX Fenix Res.................... .11 +.5 9584 .105 .11 - - - - -2.16 - .282 .155 .20 .185 MAH Macmahon.................. .185 -1 1635 .185 .19 - - .20 - 2.31 8.0
.265 .13 .15 .145 FTZ Fertoz........................ .145 -.5 426 .125 .155 - - - - -1.48 - .060 .014 .015 .014 MAG Magmatic Resrce .......... .014 - 2858 .01 .014 - - - - -2.48 -
.022 .01 - - FIN FIN Res...................... .013 - - .013 .015 - - - - -.25 - .007 .001 - - MAGO opt may20.................. .001 - - - .001 - - - - - -
.004 .002 - - FINOA opt dec21 .................. .002 - - .002 .004 - - - - - - .007 .001 - - MAGOA opt aug21 .................. .002 - - .001 .002 - - - - - -
.037 .014 .016 .015 FAU First Au ...................... .015 -.1 9714 .015 .016 - - - - -2.21 - .485 ▲ .12 .485 .46 MAU Magnetic Res ............... .47 +1 928 .46 .48 - - - - -1.82 -
.01 .002 .004 .004 FAUO opt dec20 .................. .004 - 1859 .003 .004 - - - - - - .25 ▲ .02 .25 .245 MAUCA ctg .......................... .25 +.5 411 .25 .245 - - - - - -
.32 .115 .255 .245 FGR First Graphene.............. .25 - 570 .245 .25 - - - - -1.49 - .013 .003 .005 .004 MGT Magnetite Mines ........... .005 +.1 8000 .004 .005 - - - - -.32 -
.15 .038 .115 .11 FGROC opt aug21 .................. .11 -1.5 1528 .10 .12 - - - - - - .002 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.24 .15 .185 .185 FZR Fitzroy River................. .185 - 240 .185 .19 - - - - -.81 - .40 .165 .215 .205 MNS Magnis Energy Tech........ .205 -.5 3468 .205 .21 - - - - -.29 -
.09 .025 .064 .064 FMS Flinders Mines .............. .064 - 311 .06 .068 - - - - -.13 - .10 .04 .069 .069 MGU Magnum Min & Exp ........ .069 +.5 134 .066 .069 - - - - -.48 -
.335 .15 .265 .255 FML Focus Min................... .265 - 198 .255 .265 - - - - -2.30 - .035 .019 .025 .025 MGL Magontec ................... .025 - 121 .025 .03 - - .03 - .07 35.7
.058 .007 .015 .011 4CE Force Com .................. .014 +.3 43353 .014 .015 - - - - -2.16 - .215 .077 .09 .09 MKG Mako Gold .................. .09 +.4 56 .083 .09 - - - - -1.29 -
9.55 3.281 8.88 8.60 FMG Fortescue Metals Grp...... 8.85 +5 163409 8.84 8.85 31.00 f 1.28 4.59 3.50 39.54 22.4 .045 .008 - - MKGO opt apr21................... .008 - - .008 .02 - - - - - -
.022 .013 - - FRN Fraser Range Metals ....... .014 - - .012 .016 - - - - -.16 - .004 .001 - - MAR Malachite Res .............. .001 - - - .001 - - - - -.42 -
.29 .02 .025 .023 FDM Freedom Oil Gas ........... .025 - 5420 .024 .025 - - .09 - -.13 - .51 .115 .137 .135 MLL Mali Lithium ................. .135 -.5 1292 .13 .135 - - - - -1.75 -
.055 .011 .014 .014 FHS Freehill Min.................. .014 -.1 5351 .014 .015 - - - - -.86 - .006 .002 .004 .004 MSR Manas Res .................. .004 +.1 1600 .003 .004 - - - - - -
.019 .005 .009 .008 FPL Fremont Pet................. .009 +.1 2750 .008 .009 - - - - .65 1.4 .036 .003 .004 .004 MHC Manhattan Corp ............ .004 - 10683 .003 .004 - - - - -2.50 -
.005 .001 - - FPLOB opt mar20 .................. .002 - - .001 .002 - - - - - - .145 .072 .11 .11 MEY Marenica Energy ........... .11 -.5 139 .11 .12 - - - - -2.20 -
.022 .007 - - FNT Frontier Res................. .016 - - .016 .017 - - - - -.21 - .011 .002 - - MZN Marindi Metals.............. .002 - - .002 .002 - - - - -.25 -
.14 .045 .05 .05 FYI FYI Res ...................... .05 - 1022 .05 .052 - - - - -1.09 - .02 .013 .017 .016 MEU Marmota .................... .017 - 5496 .016 .017 - - - - -.05 -
.68 .155 .19 .175 GLN Galan Lithium.............. .175 -1 2718 .175 .18 - - - - -1.14 - .35 .037 .13 .115 MQR Marquee Res ............... .12 - 15613 .11 .12 - - - - -12.48 -
3.32 1.21 1.34 1.305 GXY Galaxy Res.................. 1.305 -3 20086 1.305 1.31 - - 1.11 - 52.24 2.5 .20 .01 - - MQRO opt sep20 .................. .021 - - .011 .024 - - - - - -
.43 .14 .345 .34 G1A Galena Min.................. .345 - 5228 .335 .345 - - - - -.72 - 1.605 .76 1.06 1.04 MYE Mastermyne Grp ........... 1.04 -2.5 826 1.00 1.04 -f - .01 - 6.50 16.0
.83 .37 .82 .775 GLL Galilee Energy .............. .785 -1 5382 .775 .785 - - - - -6.10 - .355 .15 .27 .265 MZZ Matador Min ................ .265 - 3226 .26 .27 - - - - -8.63 -
.365 .10 .15 .14 GAL Galileo Min .................. .145 -2 2035 .135 .145 - - - - -.53 - .135 .03 - - MZZO opt aug20 .................. .09 - - .07 .089 - - - - - -
.006 .002 .003 .003 GGX Gas2Grid.................... .003 +.1 4000 .002 .003 - - - - -.10 - .51 .265 .42 .38 MCE Matrix C & E................. .40 - 1200 .39 .40 -f - .91 - -15.00 -
.027 .01 .012 .012 GML Gateway Min................ .012 - 530 .011 .012 - - - - -.08 - .18 .105 .145 .14 MAT Matsa Res................... .14 - 2051 .135 .14 - - - - -1.63 -
.008 .002 - - GBZ GBM Res.................... .004 - - .003 .004 - - - - -.66 - .115 .055 - - MXR Maximus Res ............... .067 - - .061 .072 - - - - -5.48 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 .002 - - - - - - .75 .45 .59 .585 MRL Mayur Res .................. .585 +1 41 .58 .59 - - - - -2.81 -
.057 .02 .025 .025 GMD Genesis Min................. .025 - 4000 .024 .025 - - - - -.86 - 1.27 .30 - - MCM MC Min ...................... .70 - - .665 .78 - - - - -.43 -
.009 .004 - - GES Genesis Res ................ .005 - - .005 .007 - - - - -.22 - .015 .004 - - MMR MEC Res .................... .005 - - .005 .006 - - .03 - -3.94 -
.03 .01 .02 .019 GPR Geopacific Res ............. .019 - 1298 .019 .02 - - - - -2.74 - .68 .30 .64 .625 MML Medusa Min................. .63 -1 10196 .63 .64 - - .63 - -39.05 -
.082 .028 - - GIB Gibb River Diamonds ...... .031 - - .031 .041 - - - - -.12 - .028 .01 .01 .01 MAY Melbana Energy ............ .01 - 4656 .01 .011 - - - - -.38 -
.029 .012 .027 .027 GBG Gindalbie Metals ........... .027 - 69267 .027 .028 - - - - -.12 - .02 .006 - - MBK Metal Bank.................. .008 - - .007 .008 - - - - -.06 -
.006 .001 - - GLA Gladiator Res ............... .001 - - - .001 - - - - -.05 - .025 .006 .009 .008 MCT Metalicity.................... .009 +.2 7500 .008 .009 - - - - -.71 -
.26 ▲ .13 .26 .24 GEV Global Energy Vent......... .25 +1.5 15156 .24 .25 - - .01 - -1.76 - .042 .013 - - MLM Metallica Min ............... .019 - - .019 .02 - - - - -1.32 -
.062 .017 - - GBP Global Pet................... .018 - - .018 .021 - - - - -1.33 - .006 .001 .002 .001 MLS Metals Aust ................. .002 - 69053 .001 .002 - - - - -.03 -
.009 .001 - - GLV Global Vanadium ........... .001 - - .001 .002 - - - - -.33 - .004 .001 - - MLSO opt dec19 .................. .001 - - - .001 - - - - - -
.018 .012 - - GBE Globe Metals & Min ........ .015 - - .014 .016 - - - - -.32 - .001 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.169 .043 .053 .05 GME GME Res .................... .053 +.7 363 .05 .054 - - - - -.13 - .75 .205 .245 .24 MLX Metals X ..................... .24 -.5 5076 .235 .245 - - .26 - -6.65 -
.125 .041 .077 .074 GMN Gold Mountain.............. .074 - 1558 .074 .077 - - - - -.25 - .028 .003 - - MSE Metalsearch................. .007 - - .006 .008 - - - - -.38 -
1.19 ▲ .59 1.19 1.145 GOR Gold Road Res ............. 1.17 - 28122 1.17 1.18 - - - - -2.72 - .13 .014 .015 .014 MTC MetalsTech.................. .014 -.1 4592 .014 .017 - - - - -1.68 -
.10 .016 - - GCR Golden Cross ............... .025 - - .018 .025 - - - - -.98 - .036 .007 .024 .023 MEI Meteoric Res ............... .024 +.1 25037 .023 .024 - - - - -.27 -
.055 .023 .03 .028 GED Golden Deeps .............. .028 -.1 3342 .028 .033 - - - - -.45 - .075 .029 ▼ .033 .029 MEL Metgasco ................... .029 -.1 500 .03 .035 - - - - -2.13 -
.40 .046 .05 .05 G88 Golden Mile Res............ .05 -.1 5 .048 .051 - - - - -1.75 - .012 .001 .002 .002 MNC Metminco ................... .002 - 3000 .002 .003 - - - - -1.12 -
.033 .01 - - GMR Golden Rim Res ............ .012 - - - - - - - - -2.43 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .05 .09 .09 GSM Golden State Min........... .09 +.9 500 .085 .09 - - - - -7.68 - .24 .09 .12 .11 MMI Metro Min ................... .11 -.5 14464 .105 .115 - - - - -.42 -
1.44 .75 .94 .92 GNG GR Engineering............. .935 +3.5 393 .92 .935 9.00 f .50 .30 9.63 4.48 20.9 .017 .003 .008 .008 MDI Middle Island Res .......... .008 +.1 6921 .008 .012 - - - - -.26 -
.004 .002 - - GGE Grand Gulf Energy.......... .002 - - .002 .003 - - - - -.01 - .247 .054 .125 .115 MOY Millennium Min ............. .115 -1 17589 .115 .12 - - .08 - -1.19 -
.35 .16 .28 .27 GRR Grange Res ................. .275 - 7018 .275 .28 2.00 f 4.89 .40 7.27 9.79 2.8 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.25 -
.315 .165 .26 .25 GPX Graphex Min ................ .26 +2.5 2432 .25 .26 - - - - -9.00 - .52 .315 .44 .432 MCR Mincor Res.................. .435 +1 3655 .43 .435 -f - - - -2.90 -
.065 .025 .036 .036 GSN Great Southern ............. .036 +.1 747 .035 .039 - - - - -.44 - .018 .002 - - MDX Mindax ...................... .003 - - - - - - - - -.09 -
.011 .003 - - GTE Great Western Expl......... .004 - - .003 .004 - - - - -.08 - .25 .145 .185 .185 MRC Mineral Commodities ...... .185 +.5 1100 .18 .195 1.30 p 2.29 .14 7.03 2.98 6.2
.002 .001 - - GTEOA opt jun21 ................... .001 - - .001 .002 - - - - - - 18.12 12.39 15.60 15.21 MIN Mineral Resources ......... 15.54 +2 8976 15.53 15.56 53.00 f 1.23 6.18 3.41 65.20 23.8
.57 .049 .058 .057 GBR Great Boulder Res.......... .058 +.4 1011 .054 .058 - - - - -2.01 - .06 .038 .042 .039 MEP Minotaur Explore ........... .042 +.3 10950 .04 .041 - - - - -1.14 -
.16 ▲ .049 .16 .14 GGG Greenland Min.............. .14 -1 42109 .14 .145 - - - - -.25 - .043 .01 .012 .012 MRR Minrex Res .................. .012 +.1 535 .011 .012 - - - - -1.93 -
.007 .001 - - GPP Greenpower Energy........ .002 - - .001 .002 - - - - -.39 - .072 .036 .064 .062 MSV Mitchell Services ........... .062 - 8285 .061 .062 -f - .02 - .62 10.0
.003 .001 - - GPPO opt oct19 ................... .001 - - - .001 - - - - - - .016 .004 .005 .005 MTH Mithril Res................... .005 -.1 219 .005 .006 - - - - -.80 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .002 - - - - - - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.62 - - - - - 1.21 413.2
.037 .013 - - GRV Greenvale Energy .......... .026 - - .01 .024 - - - - -.46 - .522 .207 .435 .43 MOD MOD Res.................... .43 - 20090 .43 .435 - - - - -4.06 -
.028 .01 .018 .018 GTR GTI Res...................... .018 - 10000 .018 .019 - - - - .12 15.0 .18 .048 .059 .051 MOH Moho Res ................... .051 -.9 148 .051 .055 - - - - -2.81 -
.023 .004 .006 .005 GMC Gulf Manganese............ .006 - 27200 .005 .006 - - - - -.37 - .02 .007 .009 .009 MOHO opt jul23 .................... .009 -.1 3333 .008 .01 - - - - - -
.036 .021 - - GUL Gullewa...................... .03 - - .027 .031 - - - - .96 3.1 .30 .20 - - MRZ Mont Royal Res............. .26 - - .26 .27 - - - - - -
.19 .085 - - GWR GWR Grp.................... .14 - - - - - - - - -1.72 - .013 .004 .005 .004 MRV Moreton Res ................ .004 -.1 2792 .004 .005 - - - - -.79 -
.05 .016 .023 .023 HMX Hammer Metals ........... .023 - 500 .023 .026 - - - - -.53 - .009 .002 .002 .002 MTB Mount Burgess Min ........ .002 - 286 .002 .003 - - - - -.08 -
.013 .004 - - HMXOD opt sep20 .................. .01 - - .006 .009 - - - - - - 1.305 .41 .945 .855 MGX Mount Gibson Iron ......... .90 -3 53298 .895 .90 3.00 f 1.94 .46 3.33 5.83 15.4
.033 .012 .019 .018 HHM Hampton Hill Min ........... .018 +.3 4570 .016 .019 - - - - -.19 - .004 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.09 -
.02 .008 .01 .009 HNR Hannans .................... .009 -.1 8791 .009 .01 - - - - -.10 - .001 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.258 .119 .15 .145 HAS Hastings Tech Met ......... .145 -.5 568 .145 .15 - - - - -.55 - .01 .004 - - MRQ MRG Metals ................ .005 - - .004 .005 - - - - -.42 -
.047 .027 - - HASO opt apr22................... .033 - - .027 .035 - - - - - - .002 .001 - - MRQOA opt aug20 .................. .001 - - - .001 - - - - - -
.26 .13 .155 .15 HAV Havilah Res ................. .155 -.5 716 .15 .155 - - - - -.93 - .006 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.065 .001 - - HAVOC opt nov19 .................. .001 - - .001 .01 - - - - - - .115 .05 .075 .072 MGV Musgrave Min .............. .073 +.3 18618 .072 .073 - - - - -.23 -
.037 .011 .02 .019 HWK Hawkstone Min............. .019 -.1 31053 .019 .02 - - - - -2.48 - .09 .049 .06 .059 MYL Myanmar Metals ........... .059 - 10182 .059 .06 - - - - -1.37 -
.076 .039 - - HAW Hawthorn Res .............. .055 - - .055 .058 - - .04 - -.99 - .062 .026 - - MYLO opt dec19 .................. .026 - - .028 .029 - - - - - -
.20 .057 .17 .165 HE8 Helios Energy ............... .17 +.5 1969 .16 .17 - - - - -.14 - .17 .03 - - NAG Nagambie Res............. .044 - - .035 .045 - - - - -.37 -
.17 .041 - - HE8OA opt dec21 .................. .14 - - .11 .16 - - - - - - .11 .045 .08 .075 NML Navarre Min ................. .078 -.2 6744 .076 .077 - - - - -.33 -
.037 .014 - - HLX Helix Res .................... .017 - - .014 .018 - - - - -.07 - .21 .042 - - NES Nelson Res.................. .042 - - .039 .05 - - - - -3.14 -
.685 .505 .57 .55 HRR Heron Res................... .56 -2 946 .55 .575 - - - - -14.40 - .035 .01 - - NESO opt sep19 .................. .03 - - - .01 - - - - - -
.20 .093 .10 .097 HXG Hexagon Res ............... .098 - 1176 .098 .099 - - - - -.93 - .300 .184 .22 .215 NMT Neometals .................. .215 - 2265 .215 .22 -p - - - 3.11 6.9
.046 .004 - - HGM High Grade Metals ......... .007 - - .007 .008 - - - - -1.95 - .51 .17 - - NMS Neptune Marine ............ .195 - - .18 .20 -f - .42 - -5.10 -
.099 .07 .076 .076 HGO Hillgrove Res................ .076 +.1 1602 .076 .077 1.50 f 3.40 .08 19.74 5.10 1.5 .009 .003 - - NAE New Age Exploration....... .005 - - .005 .006 - - - - -.14 -
.028 .006 .007 .007 HIP Hipo Res .................... .007 -.2 519 .007 .009 - - - - - - 1.392 .385 ▼ .415 .385 NCZ NEW Century Res .......... .385 -3 24064 .385 .395 - - - - -7.42 -
.012 .002 - - HIPOA opt jun20 ................... .002 - - .002 .003 - - - - - - .22 .009 .02 .02 NXE NEW Energy Min ........... .02 - 250 .02 .024 - - - - -38.06 -
.22 .12 - - HRN Horizon Gold................ .15 - - .12 .195 - - - - -19.30 - .014 .005 - - NXEOA opt jan20 ................... .01 - - - .001 - - - - - -
.165 .096 .12 .117 HZN Horizon Oil .................. .12 - 1542 .12 .125 - - .14 - 2.85 4.2 .005 .001 - - NXEOB opt nov20 .................. .001 - - .001 .002 - - - - - -
.022 .006 .01 .01 HOR Horseshoe Metals.......... .01 +.2 1269 .008 .012 - - - - -.33 - 4.50 2.525 2.67 2.61 NHC New Hope Corp ............ 2.63 -3 17261 2.63 2.64 16.00 f 1.16 2.24 6.08 18.50 14.2
.043 ▲ .009 .043 .035 HCH Hot Chili ..................... .041 +.4 154683 .041 .042 - - - - -.18 - .007 .002 - - NSE New Standard Energy...... .005 - - .004 .005 - - - - -.06 -
.224 .001 .048 .048 HCO Hylea Metals ................ .048 -.1 2571 .046 .048 - - - - -2.24 - .016 .006 .007 .007 NTL New Talisman Gold......... .007 - 1850 .006 .007 - - .01 - -.06 -
.025 .014 .016 .016 ICN Icon Energy ................ .016 - 270 .016 .018 - - - - -.61 - .005 .005 - - NTLOB opt sep22 .................. .005 - - .001 .011 - - - - - -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .069 .010 .012 .011 NWC New World Cobalt.......... .011 -.1 15000 .011 .013 - - - - 1.59 .7
11.99 7.02 10.74 10.55 ILU Iluka Res .................... 10.58 -17 18189 10.57 10.58 29.00 f 2.49 2.10 2.74 72.20 14.7 32.74 18.575 31.89 31.47 NCM Newcrest Min ............... 31.78 -27 28917 31.78 31.80 25.52 f 2.47 13.60 .80 62.95 50.5
.285 .10 .28 .27 IMA Image Res................... .275 - 5180 .275 .28 - - - - .85 32.4 .23 .105 .205 .205 NWF Newfield Res................ .205 +.5 130 .18 .22 - - - - -9.69 -
1.36 .91 1.247 1.185 IMD Imdex........................ 1.20 -4 16144 1.19 1.205 .80 f 8.11 .38 .67 6.49 18.5 .025 .005 - - NME Nex Metals Explore ........ .013 - - .017 .02 - - - - -1.20 -
.015 .004 .006 .006 IPT Impact Min .................. .006 - 3035 .006 .007 - - - - -.10 - .077 .042 - - NXM Nexus Min................... .046 - - .042 .05 - - - - -1.98 -
.003 .001 - - IPTOA opt jun20 ................... .001 - - - .001 - - - - - - .465 .22 .455 .435 NIC Nickel Mines ................ .44 -.5 6419 .435 .445 - - .21 - -.23 -
.005 .003 .004 .003 ICG Inca Min ..................... .004 - 1633 .003 .004 - - - - -.06 - .216 .032 .04 .04 N27 Northern Cobalt ............ .04 - 1982 .038 .041 - - - - -2.93 -
.002 .001 - - ICGO opt aug20 .................. .001 - - - .001 - - - - - - .086 .003 - - N27O opt sep19 .................. .004 - - - .003 - - - - - -
.105 .032 .04 .037 INK Indago Energy .............. .037 -.3 4107 .035 .042 - - - - -2.09 - .007 .006 - - N27OA opt jun22 ................... .007 - - .001 - - - - - - -
5.17 3.56 4.98 4.91 IGO Independence Grp ......... 4.93 -2 14558 4.92 4.95 4.00 f 2.15 3.02 .81 8.59 57.4 .097 .039 .076 .073 NTU Northern Minerals .......... .073 -.2 22988 .073 .074 - - - - -2.32 -
.057 .025 - - IDA Indiana Res ................. .026 - - .025 .027 - - - - -2.60 - 11.92 6.725 11.68 11.35 NST Northern Star ............... 11.53 -22 25908 11.52 11.54 11.00 f 2.91 1.61 .95 32.00 36.0
.105 .055 .072 .07 INF Infinity Lithium .............. .072 +.2 2335 .07 .074 - - - - -2.62 - .003 .001 .002 .002 NWE Norwest Energy ............ .002 - 18600 .002 .003 - - - - -.03 -
.185 .094 - - IRC Intermin Res ................ .11 - - .115 .11 - - - - .48 22.9 .25 .15 .19 .19 NWM Norwest Min ................ .19 -2.5 150 .19 .22 - - - - -5.97 -
.036 .009 - - IEC Intra Energy ................. .014 - - .013 .018 - - - - .45 3.1 .035 .013 .023 .022 NVA Nova Min .................... .023 +.2 33226 .022 .023 - - - - -.14 -
.018 .007 .011 .011 IVR Investigator Res ............ .011 - 4079 .011 .012 - - - - -.41 - .016 .003 - - NVAO opt aug20 .................. .006 - - .005 .007 - - - - - -
.005 .002 - - IVROA opt dec20 .................. .002 - - .002 .003 - - - - - - .745 .36 .63 .58 NVX Novonix ..................... .58 -3.5 410 .58 .61 - - - - -8.75 -
.073 .032 .04 .038 IVZ Invictus Energy ............. .038 -.2 9542 .038 .039 - - - - -.64 - .045 .029 .038 .037 NTM NTM Gold ................... .037 -.2 2508 .037 .038 - - - - -.08 -
.36 .12 .165 .155 INR ioneer........................ .16 -.5 6416 .155 .16 - - - - .08 200.0 .033 .008 .021 .02 NCR NuCoal Res ................. .021 +.2 7722 .02 .022 - - - - -.22 -
.105 .02 .033 .033 IPB IPB Pet ...................... .033 +.2 188 .033 .036 - - - - -.29 - .04 .005 - - NGY NuEnergy Gas .............. .007 - - .006 .018 - - - - -.13 -
.110 .048 - - IRD Iron Road.................... .053 - - .053 .06 - - - - -.31 - .255 .14 - - NUS Nusantara Res.............. .17 - - .17 .18 - - - - -2.98 -
.052 .016 .017 .017 IBG Ironbark Zinc................ .017 - 2615 .017 .018 - - - - -.29 - .036 .003 - - NUSOA opt jul20 .................... .02 - - .007 .02 - - - - - -
.016 .007 .009 .009 JDR Jadar Lithium.............. .009 +.1 1500 .008 .009 - - - - .42 2.1 .35 .15 .31 .305 NZC Nzuri Copper ............... .31 - 1378 .31 .315 - - - - -1.23 -
.26 .15 - - JAL Jameson Res ............... .225 - - .215 .225 - - - - -.06 - .029 .009 .01 .01 OAR Oakdale Res ............... .01 - 4797 .01 .013 - - -.01 - -5.74 -
.38 .16 .22 .21 JRV Jervois Min.................. .215 +.5 2510 .215 .23 - - - - -3.97 - 5.28 3.36 3.75 3.64 OGC OceanaGold Corp.......... 3.70 +15 9325 3.68 3.70 3.07 9.23 3.58 .83 28.34 13.1
.45 .225 .405 .405 JRL Jindalee Res ................ .405 - 30 .32 .405 - - - - -4.85 - .024 .005 - - OXX Octanex ..................... .009 - - .006 .011 - - - - -6.55 -
.062 .011 .013 .013 JPR Jupiter Energy .............. .013 -.2 769 .012 .019 - - - - -8.59 - .225 .08 .16 .16 ODM Odin Metals ................. .16 +1 3934 .13 .165 - - - - -1.33 -
.40 .23 .34 .335 JMS Jupiter Mines ............... .34 - 37468 .335 .34 - - .21 - 7.27 4.7 9.265 6.70 7.06 6.97 OSH Oil Search ................... 6.98 -3 13584 6.98 7.00 14.88 2.13 3.36 2.13 31.72 22.0
.04 .036 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.83 - .01 .002 - - OEX Oilex ......................... .003 - - .002 .004 - - - - -.19 -
.038 .013 .016 .015 KAI Kairos Min................... .016 - 18945 .015 .017 - - - - -.29 - .29 .10 - - OKR Okapi Res ................... .16 - - .155 .16 - - - - -2.22 -
.18 ▲ .072 .18 .16 KZR Kalamazoo Res............. .165 +.5 4405 .16 .165 - - - - -1.47 - .33 .10 .122 .115 OKU Oklo Res .................... .122 +.2 3857 .12 .125 - - - - -.31 -
.008 .001 - - KLH Kalia ......................... .001 - - - .001 - - - - -.11 - 1.70 .725 .872 .87 OMH OM Hldgs ................... .87 +.5 236 .865 .87 5.00 4.41 .61 5.75 22.05 3.9
.009 .003 .007 .007 KGM Kalnorth Gold............... .007 - 170 .005 .007 - - - - -.07 - .18 .11 .125 .12 OBM Ora Banda Min.............. .12 -.5 2713 .12 .14 - - - - -13.37 -
1.22 .775 .96 .93 KAR Karoon Energy.............. .955 +2.5 1530 .93 .96 - - - - -67.99 - .021 .006 .01 .01 OAU Ora Gold .................... .01 - 6000 .009 .01 - - - - -.54 -
.158 .009 - - KAS Kasbah Res ................. .055 - - .043 .053 - - - - -6.23 - .003 .001 - - OAUOB opt sep19 .................. .001 - - - .001 - - - - - -
.012 .003 - - KEY Key Petroleum.............. .004 - - .003 .005 - - - - -.07 - .34 .155 - - ORR Orecorp ..................... .22 - - .22 .23 - - - - -2.79 -
.365 .22 .26 .26 KGL KGL Res..................... .26 -1 85 .245 .26 - - - - -.50 - 10.27 6.03 7.69 7.56 ORG Origin Energy ............... 7.58 -7 25104 7.57 7.58 10.00 f 6.95 4.22 1.32 69.50 10.9
.235 .093 .14 .14 KNL Kibaran Res................. .14 - 129 .135 .14 - - - - -1.48 - .02 .004 - - ORM Orion Metals ................ .015 - - .008 .03 - - - - -.14 -
1.98 .825 1.89 1.885 KDR Kidman Res................. 1.885 -.5 7068 1.885 1.89 - - - - -2.73 - .045 .018 .03 .03 ORN Orion Min.................... .03 - 1767 .029 .031 - - - - -.56 -
.145 .052 .062 .06 KIN Kin Min ...................... .06 -.5 7964 .058 .06 - - - - -6.09 - .285 .10 .15 .15 ONX Orminex ..................... .15 - 2 .145 .15 - - - - 8.26 1.8
1.80 1.40 - - KPE Kina Pet ..................... 1.40 - - 1.10 1.40 - - - - - - .008 .001 .005 .004 OVL Oro Verde ................... .005 - 61749 .004 .005 - - - - -.17 -
.135 .049 .081 .08 KIS King Island .................. .08 -.3 1410 .079 .083 - - .01 - -.93 - 5.72 2.71 2.795 2.73 ORE Orocobre .................... 2.79 +4 8283 2.78 2.79 - - 2.86 - 9.18 30.4
.025 .01 - - KISO opt aug21 .................. .017 - - .017 .039 - - - - - - .082 .035 .047 .045 OEL Otto Energy ................. .045 -.1 40176 .044 .047 - - - - -.05 -
.13 .021 .031 .031 KRR King River Res .............. .031 +.1 6423 .03 .032 - - - - -.11 - 11.04 8.08 9.93 9.82 OZL OZ Min ...................... 9.85 -6 11431 9.84 9.86 23.00 f 3.11 9.03 2.34 71.50 13.8
.055 .004 .005 .005 KRROB opt jul20 .................... .005 - 32616 .004 .005 - - - - - - .064 .031 .043 .043 PAK PAC American Hld ........ .043 -.1 1282 .042 .044 - - - - -.06 -
.29 .135 .275 .265 KCN Kingsgate Cons ............ .27 - 2827 .265 .27 - - -.08 - -26.48 - .02 .006 - - PBX PAC Bauxite ................ .006 - - .006 .007 - - - - -1.14 -
.075 .032 .039 .037 KRM Kingsrose Min .............. .039 +.4 2365 .035 .039 - - - - -.66 - .01 .004 .006 .005 PMY Pacifico Minl ................ .006 +.1 64127 .005 .006 - - - - -.25 -
.025 .012 .014 .013 KSN Kingston Res ............... .013 - 3732 .013 .014 - - - - -.61 - .002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - -
.22 .12 - - KWR Kingwest Res ............... .13 - - .13 .15 - - - - -1.41 - .22 .11 .145 .135 PDN Paladin Energy.............. .14 - 47760 .14 .145 - - .07 - 31.38 .4
66.00 25.70 61.00 60.12 KLA Kirkland Lake Gold......... 60.20 -133 11 60.25 60.75 - - - - 184.19 32.7 .011 .001 .002 .001 PCL Pancontinental Oil.......... .001 - 30600 .001 .002 - - - - -.15 -
.177 .063 .071 .068 KFE Kogi Iron..................... .068 - 2157 .068 .073 - - - - -.50 - .63 .275 .295 .285 PAN Panoramic Res ............. .285 +.5 570 .285 .29 -f - .25 - -3.16 -
.023 .017 - - KFEOA opt dec21 .................. .023 - - .02 .023 - - - - - - .051 .014 .018 .018 PGI Panterra Gold............... .018 -.2 19 .018 .021 - - .01 - -9.08 -
.032 .008 .012 .011 KMT Kopore Metals .............. .011 - 9590 .011 .012 - - - - .84 1.3 .33 .155 .18 .157 PNR Pantoro...................... .165 -5 171269 .165 .17 - - - - .58 28.4
.28 .135 - - KRX Koppar Res ................. .16 - - .16 .185 - - - - -.93 - .24 .092 .10 .099 PNL Paringa Res ................. .10 - 2744 .10 .105 - - - - -2.98 -
.08 .023 - - KRXO opt jan21 ................... .03 - - .026 .038 - - - - - - .066 .02 .046 .044 PEK Peak Res .................... .045 -.4 3092 .044 .045 - - - - -.73 -
.043 .023 .026 .026 KOR Korab Res................... .026 - 1176 .026 .028 - - - - -.18 - .025 .006 - - PEKOC opt jun20 ................... .019 - - .012 .019 - - - - - -
.155 .031 - - KP2 Kore Potash................. .04 - - .031 .035 - - - - -1.06 - .024 .010 .013 .013 PKO Peako........................ .013 -1.1 101 .015 .024 - - - - -.26 -
.038 .019 .021 .021 KTA Krakatoa Res ............... .021 +.1 250 .019 .021 - - - - -.54 - .60 .30 .35 .33 PEX Peel Min ..................... .34 +.5 1607 .34 .345 - - - - -1.19 -
.039 .012 ▼ .013 .012 KGD Kula Gold.................... .013 -3 13915 .013 .015 - - - - -.11 - .34 .155 .31 .29 PEN Peninsula Energy........... .30 -.5 6550 .30 .305 - - - - -3.98 -
.023 .006 .008 .008 LSA Lachlan Star ............... .008 - 749 .008 .009 - - - - -.01 - .011 .002 .003 .003 PSM Peninsula Mines............ .003 - 2930 .002 .003 - - - - -.31 -
.14 .044 .083 .079 LKE Lake Res .................... .08 +.1 16880 .079 .08 - - - - -.95 - .001 .001 - - PSMO opt apr20................... .001 - - - .001 - - - - - -
.003 .001 .001 .001 LKO Lakes Oil .................... .001 - 800100 .001 .002 - - - - -.02 - .031 .012 .028 .025 PM8 Pensana Metals ............ .027 - 120162 .027 .028 - - - - -.39 -
.016 .002 .009 .009 LNY Laneway Res ............... .009 -.1 77503 .008 .009 - - - - -.04 - .021 .002 .003 .003 PNN Pepinnini Lithium........... .003 - 35000 .002 .003 - - - - -.27 -
.30 .30 - - LAM Laramide Res............... .30 - - .315 .65 - - - - -3.94 - .06 .01 .03 .03 PEC Perpetual Res............... .03 - 58 .03 .037 - - - - .62 4.8
Tables 7
Tuesday 9 July 2019
MINING & OIL cont’d

.64 .327 .625 .592 PRU Perseus Min................. .62 -.5 64814 .615 .62 - - .84 - -.31 - .46 .288 -- ......... SMC Strategic Min .455 - - .43 .46 - - - - -1.16 -
.19 .056 - - PSA Petsec Energy .............. .058 - - .055 .065 - - - - -4.39 - .155 .054 .067 .065 STX Strike Energy ............... .065 -.2 12135 .065 .067 - - - - -.15 -
.195 .091 .16 .152 PLL Piedmont Lithium .......... .152 -.3 2761 .15 .155 - - - - -2.48 - .105 .042 .049 .049 SRK Strike Res ................... .049 +.1 50 .048 .054 - - - - -.68 -
1.125 .48 .50 .485 PLS Pilbara Min .................. .49 -1 94248 .49 .495 - - - - -1.23 - .147 .043 .053 .052 SLZ Sultan Res .................. .052 -.1 3193 .049 .052 - - - - -2.32 -
.028 .009 - - PGY Pilot Energy ................. .014 - - .014 .016 - - - - -1.32 - .005 .001 - - SUR Sun Res ..................... .001 - - .001 .002 - - - - -.13 -
.023 .01 .012 .011 PIO Pioneer Res ................. .011 - 3304 .011 .013 - - - - -.22 - .001 .001 - - SUROA opt oct20 ................... .001 - - - .001 - - - - - -
.13 .041 .043 .043 PGM Platina Res.................. .043 -.1 320 .042 .043 - - - - -.08 - 1.05 .205 .255 .24 SEA Sundance Energy .......... .24 - 27784 .24 .245 - - - - -7.65 -
.014 .005 .008 .008 PNX PNX Metals ................. .008 - 5374 .007 .008 - - - - -.09 - .048 .02 .034 .034 STM Sunstone Metals ........... .034 - 8200 .034 .035 - - - - -.47 -
.057 ▲ .032 .057 .056 PVE Po Valley Energy............ .056 +.1 440 .055 .056 - - - - .76 7.4 .021 .004 - - STMO opt aug19 .................. .007 - - .004 .007 - - - - - -
.097 .047 .07 .07 POD Podium Min ................. .07 -.4 125 .072 .075 - - - - -.49 - .053 .018 .019 .019 SUP Superior Lake Res.......... .019 +.1 263 .017 .019 - - - - -1.77 -
.008 .001 - - PODO opt aug20 .................. .001 - - .001 .007 - - - - - - .01 .004 - - SPQ Superior Res................ .006 - - .005 .006 - - - - -.09 -
.15 .05 .083 .079 PXX Polarx........................ .079 -.4 6437 .079 .08 - - - - -.61 - .003 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.06 .035 .037 .036 POS Poseidon Nickel ............ .037 +.1 2900 .036 .037 - - - - -.84 - .018 .003 .003 .003 SRN Surefire Res................. .003 - 6632 .003 .004 - - - - -.79 -
.61 .22 ▼ .23 .22 PDZ Prairie Min................... .22 -1.5 1478 .22 .23 - - - - -8.87 - .006 .001 - - SRNOB opt nov19 .................. .001 - - - .001 - - - - - -
.036 .008 .012 .012 PDI Predictive Disc.............. .012 - 2258 .012 .013 - - - - -.61 - .26 .185 .235 .235 SWK Swick Min Services ........ .235 - 592 .23 .235 -f - .31 - .95 24.7
.007 .001 - - PDIO opt nov19 .................. .001 - - - .004 - - - - - - .01 .004 - - SMD Syndicated Metals ......... .006 - - .005 .006 - - - - -.72 -
.115 .059 .105 .097 PRX Prodigy Gold................ .098 -.2 7559 .098 .099 - - - - -1.44 - 3.057 .80 .89 .86 SYR Syrah Res ................... .865 - 19498 .86 .875 - - - - -13.18 -
.35 .13 - - PSC Prospect Res ............... .20 - - .18 .20 - - - - -3.70 - .73 .325 .507 .465 TLG Talga Res ................... .465 -4.5 5621 .465 .47 - - - - -4.70 -
.051 .012 .025 .022 PVD Pura Vida Energy ........... .022 +.1 59274 .022 .024 - - - - -.76 - .099 .065 .078 .078 TLM Talisman Min................ .078 -.1 586 .078 .079 -f - - - 23.44 .3
.096 .026 .041 .038 PUA Pure Alumina................ .038 -.3 3104 .038 .039 - - - - -9.10 - .006 .002 .003 .002 TPD Talon Pet .................... .003 - 33507 .002 .003 - - - - -.09 -
.03 .006 .01 .01 PUAOC opt jul20 .................... .01 -.2 2300 .007 .015 - - - - - - .003 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.022 .011 .018 .017 PM1 Pure Min..................... .017 -.2 22153 .017 .018 - - - - -.48 - .052 .029 .048 .046 TAM Tanami Gold ................ .048 - 7007 .046 .048 - - - - 1.51 3.2
.005 .001 .002 .001 PM1O opt dec19 .................. .001 -.1 12500 .001 .003 - - - - - - .195 .061 .077 .075 TNO Tando Res................... .075 -.5 1996 .072 .075 - - - - -2.10 -
.12 .01 .01 .01 PUR Pursuit Min.................. .01 -.1 5631 .009 .01 - - - - -1.52 - .135 .015 - - TNOO opt dec19 .................. .02 - - .016 .024 - - - - - -
.017 .002 - - PUROA opt oct21 ................... .002 - - .001 .002 - - - - - - .009 .002 .002 .002 TRL Tanga Res................... .002 - 156 .002 .003 - - - - -.13 -
.21 .09 .12 .12 QEM QEM......................... .12 -1.5 21 .10 .12 - - - - -1.96 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.115 .001 - - QGL Quantum Graphite ......... .003 - - .002 .003 - - - - -.81 - .233 .055 .09 .09 TAO Tao Commodities .......... .09 - 281 .079 .09 - - - - -1.41 -
.205 .07 .15 .125 RFR Rafaella Res ............... .14 -.5 2767 .125 .15 - - - - -1.39 - .04 .006 .018 .015 TAOO opt sep20 .................. .018 +.8 635 .011 .021 - - - - - -
.03 .015 - - RFRO opt oct21 ................... .022 - - .02 .049 - - - - - - .11 .083 .107 .107 TAP Tap Oil ....................... .107 -.3 186 .105 .11 - - .16 - 4.39 2.4
.016 .004 - - RAG Ragnar Metals .............. .006 - - .005 .006 - - - - -.46 - .26 .026 - - TAR Taruga Min .................. .026 - - .026 .031 - - - - -9.94 -
.021 .005 .008 .008 RDN Raiden Res.................. .008 - 2500 .007 .008 - - - - -156.35 -
.985 .38 .83 .755 RMS Ramelius Res ............... .825 +5 41495 .82 .825 - - .47 - 4.17 19.8 .105 .026 .058 .056 TAS Tasman Res................. .056 +.2 4847 .056 .057 - - - - -1.61 -
3.35 1.517 3.24 3.10 RND Rand Min.................... 3.10 -21 11 3.10 3.23 -f - - - 148.63 2.1 .07 .007 - - TASOC opt aug20 .................. .019 - - .02 .024 - - - - - -
.026 .005 .016 .016 RBR RBR Grp..................... .016 - 3260 .016 .017 - - - - -.18 - .855 .165 .235 .235 TMT Technology Metals ......... .235 +.5 440 .235 .24 - - - - -6.26 -
.145 .053 - - RLE Real Energy ................. .066 - - .063 .066 - - - - -.53 - .485 .03 - - TMTO opt may20.................. .03 - - .028 .04 - - - - - -
.05 .009 - - RLEOB opt sep20 .................. .016 - - .014 .018 - - - - - - .325 .15 - - TMR Tempus Res................. .16 - - .155 .17 - - - - -1.11 -
.22 ▲ .054 .22 .20 RED Red 5 ........................ .22 +1 36840 .215 .22 - - - - -.53 - .805 .39 .55 .54 TER Terracom .................... .55 +.5 439 .535 .55 - - .11 - -.01 -
.11 .01 - - RMP Red Emperor Res .......... .012 - - .011 .012 - - - - -.38 - .008 .002 .003 .003 TMX Terrain Min .................. .003 - 485 .002 .003 - - - - -.07 -
.49 .15 - - RHI Red Hill Iron ................. .20 - - .19 .20 - - - - -1.07 - .135 .061 .078 .078 TZN Terramin Aust ............... .078 +.2 100 .075 .081 - - .03 - -.30 -
.14 .086 .091 .091 RDM Red Metal ................... .091 +.2 913 .09 .093 - - - - -1.10 - .18 .068 .16 .15 TGM Theta Gold Mines .......... .16 +.5 2581 .15 .17 - - - - -1.19 -
.009 .003 .003 .003 RMX Red Mountain Mining ...... .003 -.1 7270 .003 .004 - - - - -.23 - .016 .001 - - TGMO opt oct20 ................... .013 - - .009 .015 - - - - - -
.005 .001 - - RMXOG opt nov19 .................. .001 - - - .001 - - - - - - .043 .02 - - TMZ Thomson Res............... .02 - - .02 .05 - - - - -.49 -
.003 .001 - - RMXOH opt dec19 .................. .001 - - - .001 - - - - - - .045 .014 - - THR Thor Min..................... .015 - - .014 .015 - - - - -.31 -
.255 .145 .22 .205 RVR Red River Res............... .21 -.5 57448 .21 .215 - - .09 - -1.73 - .09 .09 - - TPO Tian Poh Res................ .09 - - - .09 - - - - -.53 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 165880 .001 .002 - - - - -.17 - .22 .055 .18 .165 TIE Tietto Min ................... .165 - 5960 .165 .17 - - - - -2.23 -
.065 .01 .012 .012 RCP Redbank Copper ........... .012 - 52 .012 .014 - - - - -.43 - .066 .033 .056 .056 TIG Tigers Realm Coal.......... .056 +.5 494 .056 .057 - - - - .61 9.2
.024 .008 .014 .014 RDS Redstone Res............... .014 - 3550 .011 .014 - - - - -.09 - .36 .017 - - TTM Titan Min .................... - - - - - - - - -3.80 -
.004 .001 - - RDSOB opt apr21................... .001 - - - .003 - - - - - - .023 .007 .018 .018 TSL Titanium Sands............. .018 - 213 .018 .019 - - - - -.43 -
.015 .004 - - RLC Reedy Lagoon .............. .004 - - .004 .005 - - - - .68 .6 .185 .074 .115 .115 TOU Tlou Energy ................. .115 +.3 358 .11 .12 - - - - -.77 -
.013 .001 - - RLCO opt apr21................... .001 - - - .01 - - - - - - .154 .080 .105 .10 TNG TNG.......................... .10 - 1819 .10 .105 - - - - -.46 -
5.815 3.65 5.545 5.43 RRL Regis Res ................... 5.52 +3 32951 5.51 5.52 16.00 f 2.07 .61 2.90 33.08 16.7 .23 .086 .11 .11 TIN TNT Mines .................. .11 +.5 250 .105 .12 - - - - 1.13 9.7
.026 .014 .021 .021 RNU Renascor Res............... .021 - 3966 .02 .021 - - - - -.12 - .137 .039 - - TRT Todd River Res ............. .041 - - .041 .046 - - - - -2.80 -
.017 .002 - - RNUOA opt oct19 ................... .002 - - .001 .002 - - - - - - .035 .002 - - TRTO opt mar20 .................. .003 - - .003 .005 - - - - - -
.01 .002 - - RNX Renegade Explore ......... .002 - - .002 .003 - - - - -.06 - .051 .008 .01 .01 TNR Torian Res................... .01 - 1500 .009 .01 - - - - -.74 -
1.03 .795 ▼ .81 .795 RLT Renergen.................... .80 -1 590 .80 .81 - - - - - - .035 .019 .021 .021 TOE Toro Energy ................. .021 - 6345 .021 .022 - - - - -.12 -
.029 .013 .016 .016 RDG Resource Dev Grp.......... .016 -.1 1271 .016 .023 - - .03 - .02 80.0 .039 .011 .015 .013 TKL Traka Res.................... .015 +.3 4833 .015 .017 - - - - -.40 -
1.44 .91 1.39 1.325 RSG Resolute Min................ 1.38 +1 67655 1.375 1.385 2.00 1.98 .93 1.45 3.96 34.8 .024 .003 - - TKM Trek Metals.................. .004 - - .004 .005 - - - - -.34 -
.105 .045 .055 .045 REZ Resources & Energy........ .045 -1 3353 .045 .054 - - -.01 - -3.26 - .15 .064 .084 .082 TEG Triangle Energy ............. .082 -.1 2530 .082 .083 - - - - -.62 -
.25 .034 .16 .13 RES Resource Generation ...... .15 +2.5 17692 .14 .155 - - - - -2.75 - 8.50 3.75 6.11 6.11 TBR Tribune Res ................. 6.11 +6 28 6.11 6.24 -f - - - 134.21 4.6
.012 .006 - - RMI Resource Min Corp ........ .009 - - .007 .009 - - - - -.18 - .029 .011 - - TNP Triple Energy ................ .015 - - .015 .02 - - - - -.82 -
.11 .047 .063 .059 RXM Rex Minerals................ .061 +.3 2388 .057 .061 - - - - -2.13 - .067 .038 .058 .055 TON Triton Min.................... .055 -.3 11377 .054 .055 - - - - -.48 -
.35 .08 .30 .30 REY Rey Resources ............. .30 - 329 .215 .30 - - - - -4.19 - .016 .004 - - TONOD opt sep20 .................. .013 - - .012 .014 - - - - - -
.06 .007 - - RIE Riedel Res .................. .009 - - .01 .012 - - - - -.12 - .16 .083 .088 .085 TRY Troy Res ..................... .087 -.2 7490 .086 .087 -f - .07 - -9.00 -
.015 .002 - - RIM Rimfire Pacific .............. .003 - - .003 .004 - - - - -.10 - .016 .007 - - TRM Truscott Min................. .009 - - .009 .012 - - - - -.25 -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .705 .22 .25 .24 TGN Tungsten Min ............... .245 +1 734 .225 .235 - - - - -2.04 -
107.99 69.41 103.61 101.61 RIO Rio Tinto..................... 102.91 -102 19223 102.88 102.96 421.73 f 2.66 34.36 4.10 1123.83 9.2 .009 .002 .002 .002 TSC Twenty Seven Co........... .002 - 3143 .002 .003 - - - - -.16 -
.16 .017 .02 .018 RGL Riversgold .................. .02 - 1743 .02 .022 - - - - 1.20 1.7 .018 .004 - - TYX Tyranna Res................. .005 - - .004 .005 - - - - -.83 -
.001 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.01 - .006 .001 - - TYXOC opt oct21 ................... .001 - - - .001 - - - - - -
.02 .007 .012 .012 RMG RMG ......................... .012 +.3 3000 .009 .011 - - - - -.30 - .39 .255 .285 .275 UNV Universal Coal ............. .285 +.5 13568 .28 .29 3.00 2.93 .13 10.53 8.80 3.2
.015 .007 .014 .014 RXL Rox Resources ............. .014 - 22624 .013 .014 - - - - -.24 - .365 .19 .235 .23 VMX Valmec...................... .235 +1.5 449 .23 .235 -f - .16 - 2.83 8.3
.23 .17 - - RCO Royalco Res ................ .19 - - .19 .25 -f - - - -.53 - .015 .001 .004 .004 VAL Valor Res .................... .004 - 4200 .004 .005 - - - - -.27 -
.17 .07 .082 .082 RTG RTG Min..................... .082 +.2 500 .08 .085 - - - - -10.14 - .005 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.077 .043 .056 .055 RTR Rumble Res................. .055 - 1175 .055 .056 - - - - -1.19 - .002 .001 - - VALOB opt dec21 .................. .002 - - .001 .002 - - - - - -
.135 .062 .11 .105 S2R S2 Res ...................... .105 -.5 2463 .105 .11 - - - - -1.30 - .22 .12 .17 .165 VAN Vango Min................... .17 +.5 681 .16 .17 - - - - -.89 -
.017 .003 - - SBR Sabre Res ................... .004 - - .003 .004 - - - - -3.69 - .10 .035 - - VANOB opt jul20 .................... .05 - - .02 .05 - - - - - -
.003 .001 - - SBROA opt oct19 ................... .002 - - - .001 - - - - - - .003 .001 .002 .001 VAR Variscan Mines ............. .002 +.1 165000 .001 .002 - - - - -.60 -
.042 .013 - - SGC Sacgasco ................... .013 - - .013 .015 - - - - -.78 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.005 .002 - - SAN Sagalio Energy.............. .002 - - .001 .003 - - - - .19 1.1 .034 .016 .027 .025 VMS Venture Min ................. .025 - 44857 .025 .026 - - - - -.93 -
9.47 5.97 6.96 6.79 SFR Sandfire Res ................ 6.85 +3 9618 6.85 6.86 26.00 f 2.74 3.48 3.80 71.25 9.6 .006 .003 .006 .006 VMSOB opt jun20 ................... .006 - 8488 .005 .006 - - - - - -
.215 .075 .10 .099 SFM Santa Fe Min................ .10 +.4 333 .093 .105 - - - - -1.73 - .265 .15 .18 .175 VXR Venturex Res................ .175 -.5 1688 .175 .18 - - - - -.99 -
.011 .002 .004 .004 SMI Santana Min ................ .004 - 20000 .004 .005 - - - - -.12 - .23 .11 .145 .145 VMC Venus Metals ............... .145 - 785 .145 .15 - - - - -2.63 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .06 .004 - - VMCOA opt nov19 .................. .006 - - .006 .01 - - - - - -
7.49 5.145 6.98 6.88 STO Santos....................... 6.90 -2 26564 6.89 6.91 13.38 f 3.20 - 1.94 42.79 16.1 .009 .001 .001 .001 VIC Victory Mines ............... .001 - 4025 .001 .002 - - - - -.87 -
3.97 1.72 3.67 3.57 SAR Saracen Min ................ 3.66 -2 37940 3.65 3.66 - - .52 - 8.87 41.3 .003 .001 - - VICOA opt dec20 .................. .001 - - - .001 - - - - - -
.35 ▲ .15 .35 .33 STN Saturn Metals............... .35 +1.5 1899 .33 .35 - - - - -.99 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .05 .30 - - .36 - -.97 -
.053 .008 .009 .008 SYA Sayona Min ................. .008 - 18078 .008 .009 - - - - -.13 - .03 .008 - - VKA Viking Mines ................ .011 - - .01 .014 - - - - -.29 -
.018 .001 - - SYAOB opt apr20................... .003 - - .001 .003 - - - - - - .127 .046 .064 .061 VMY Vimy Res .................... .064 - 3187 .061 .064 - - - - -2.41 -
.026 .008 - - SVD ScandiVanadium ........... .011 - - .011 .012 - - - - -.56 - .245 .10 .16 .155 VEN Vintage Energy ............. .16 +.5 3741 .155 .16 - - - - -.90 -
.027 .004 - - SCN Scorpion Min ............... .004 - - .003 .012 - - - - -1.61 - .016 .006 .013 .012 VML Vital Metals.................. .013 - 29385 .012 .013 - - - - .22 5.9
.535 .262 .35 .345 SXY Senex Energy ............... .345 -.5 15842 .345 .35 - - .24 - -1.12 - .027 .015 .02 .019 VRC Volt Res...................... .02 +.2 10157 .019 .02 - - - - -.15 -
1.275 .30 .48 .445 SFX Sheffield Res................ .475 +4 1402 .45 .475 - - - - -2.48 - .19 .055 .096 .09 VRX VRX Silica ................... .095 +.7 3966 .092 .095 - - - - -1.02 -
.017 .004 .007 .006 SHH Shree Min ................... .006 -.1 42497 .006 .007 - - - - .02 30.0 .45 .088 .42 .38 WKT Walkabout Res ............ .405 +2.5 10843 .40 .405 - - - - -.95 -
.02 .011 .014 .013 SIH Sihayo Gold................. .014 +.2 4000 .011 .014 - - - - -.08 - .285 .027 .275 .22 WKTOA opt dec19 .................. .265 +6.5 2143 .22 .27 - - - - - -
.036 .007 .009 .009 SCI Silver City Min .............. .009 - 5095 .008 .01 - - - - -.46 - .175 .02 .099 .092 WGO Warrego Energy ............ .096 +.1 15524 .094 .099 - - - - -11.60 -
1.30 .455 1.24 1.185 SLR Silver Lake Res ............. 1.21 -4 34070 1.21 1.215 - - .41 - 3.57 33.9 .375 .212 .365 .34 WAF West African Res ........... .34 -3.5 28295 .335 .345 - - - - -4.30 -
.068 .024 .053 .05 SVL Silver Mines................. .051 +.1 42080 .051 .052 - - - - -.35 - .021 .006 .007 .007 WWI West Wits Min .............. .007 - 1870 .007 .008 - - - - -1.40 -
.041 .005 .022 .02 SVLOB opt sep21 .................. .02 -.2 175 .02 .022 - - - - - - 3.695 1.835 2.07 2.02 WSA Western Areas .............. 2.05 +2 16256 2.05 2.06 2.00 f 1.55 1.73 .98 3.10 66.1
17.43 8.91 10.81 10.61 SGM Sims Metal Mgmt........... 10.74 +7 4273 10.74 10.75 53.00 f 1.75 10.15 4.93 93.00 11.5
.013 .006 .008 .008 SRI Sipa Res..................... .008 - 2000 .008 .009 - - - - -.25 - 2.01 .80 1.827 1.785 WGX Westgold Res............... 1.825 +.5 3329 1.82 1.83 - - 1.06 - -4.98 -
.015 .003 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - .01 40.0 .03 .012 .025 .025 WSI Weststar Industrial ......... .025 - 1050 .024 .025 - - - - -.34 -
.006 .001 - - SI6OC opt jul21 .................... .002 - - .001 .002 - - - - - - .064 .004 .004 .004 WCN White Cliff Min .............. .004 - 5000 .003 .005 - - - - -4.01 -
.046 .003 .045 .044 SKY Sky Metals .................. .045 - 2734 .045 .048 - - - - -.33 - .004 .001 - - WCNOD opt sep20 .................. .001 - - - .001 - - - - - -
.22 .20 - - SMG Soon Min .................... .20 - - - .20 - - - - -.85 - .002 .001 .001 .001 WCNOE opt feb24 ................... .001 - 10000 .001 .002 - - - - - -
31.87 20.42 22.88 22.57 SOL Soul Pattinson WH ......... 22.74 +21 2815 22.74 22.75 57.00 f 2.20 13.76 2.51 125.26 18.2 .14 .049 .125 .115 WEC White Energy Co............ .125 -.5 210 .115 .135 - - - - -3.42 -
4.28 3.00 3.17 3.13 S32 South32 ..................... 3.16 - 154262 3.15 3.16 15.84 f 2.47 2.98 5.01 39.16 8.1 .015 .005 .006 .005 WRM White Rock Min............. .006 - 31161 .006 .007 - - - - -.18 -
.14 .063 - - SVM Sovereign Metals........... .12 - - .115 .12 - - - - -2.06 - .007 .002 .005 .005 WBE Whitebark Energy .......... .005 - 5000 .004 .005 - - - - -.32 -
.034 .01 .032 .032 SEI Speciality Metals Intl ....... .032 - 1156 .031 .032 - - - - -.26 - .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 900 - .002 - - - - - -
.033 .004 .023 .021 SPX Spectrum Metals ........... .023 +.1 70467 .023 .024 - - - - -.20 - 5.88 3.53 3.80 3.69 WHC Whitehaven Coal ........... 3.74 +4 45840 3.74 3.75 29.00 2.00 3.39 7.75 58.10 6.4
5.152 2.48 3.15 3.09 SBM St Barbara .................. 3.14 -1 38137 3.13 3.14 12.00 f 3.28 - 3.82 39.34 8.0 .048 .012 .032 .032 WEL Winchester Energy ......... .032 +.4 160 .027 .032 - - - - -7.82 -
.21 .105 .11 .11 SGQ St George Min .............. .11 - 350 .11 .115 - - - - -2.79 - 39.38 29.33 36.39 36.03 WPL Woodside Pet............... 36.08 -12 12510 36.07 36.16 199.86 f 1.05 26.47 5.54 209.83 17.2
.105 .03 .046 .045 SGQOB opt sep20 .................. .046 +.7 1026 .039 .046 - - - - - - .13 .02 .025 .025 WML Woomera Min............... .025 -.5 177 .025 .027 - - - - -113.14 -
1.53 .79 1.455 1.415 SMR Stanmore Coal.............. 1.445 +4 2586 1.44 1.445 5.00 f 1.52 .15 3.46 7.62 19.0 20.028 10.72 15.45 15.235 WOR WorleyParsons ............. 15.26 -19 12853 15.25 15.29 27.50 1.69 6.05 1.80 46.60 32.7
1.05 .155 .57 .57 GAS State Gas ................... .57 +1.5 8 .57 .59 - - - - -1.06 - .170 .046 .051 .049 XAM Xanadu Mines ............. .049 -.4 6486 .049 .05 - - - - -1.00 -
.36 .165 .23 .225 SVY Stavely Min ................. .225 - 170 .225 .23 - - - - -6.27 - .006 .002 - - XST XState Res .................. .003 - - .002 .003 - - - - -.16 -
.017 .01 - - SRZ Stellar Res .................. .011 - - .012 .014 - - - - -.12 - 5.075 2.60 3.20 3.15 YAL Yancoal Aust............... 3.17 +3 68 3.17 3.21 26.30 2.57 4.35 8.30 67.60 4.7
.005 .001 - - SRZO opt may20.................. .002 - - - .002 - - - - - - .25 .19 .20 .20 YRL Yandal Res .................. .20 - 100 .20 .21 - - - - -2.00 -
.011 .002 - - SPB Sth Pacific Res ............. .002 - - .002 .003 - - - - -.62 - 7.02 4.79 6.04 5.95 ZEL Z Energy .................... 6.04 -1 59 5.90 6.04 40.52 1.11 .21 6.71 45.01 13.4
.247 .104 .11 .11 SAU Sthn Gold ................... .11 - 113 .105 .115 - - - - -9.02 - .19 .049 .083 .08 ZNC Zenith Min................... .08 -.5 350 .072 .085 - - - - -.42 -
.064 .026 - - SUH Sthn Hem Min .............. .039 - - .035 .039 - - - - -.36 - .014 .008 - - ZEU Zeus Res .................... .009 - - .007 .009 - - - - -.15 -
.003 .002 - - SHK Stone Res Aus .............. .002 - - .001 .003 - - - - -.63 - 9.01 5.173 8.30 8.20 ZIM Zimplats Hldgs ............. 8.30 - 25 8.30 8.32 108.93 .77 13.30 13.12 83.94 9.9
.18 .083 .135 .125 STA Strandline Res .............. .125 -.5 5546 .125 .13 - - - - -2.16 - .14 .06 - - ZMI Zinc Of Ireland .............. .08 - - .072 .08 - - - - -1.00 -
.076 .04 - - SXA Strata-X Energy............. .062 - - .06 .064 - - - - -19.63 - .20 .086 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .003 .006 .005 SER Strategic Energy............ .005 -.1 1490 .005 .007 - - - - -.08 - .01 .001 - - ZMIOC opt jul21 .................... .001 - - .002 .01 - - - - - -
8
Tables
Tuesday 9 July 2019
ASX EXCHANGE TRADED PRODUCTS (ETPS)

26.43 25.02 26.13 26.03 XARO Activex Ardea Real Bd ...... 26.03 -9 359 26.01 26.05 - - - - - - 20.94 17.183 20.5020.47 ... OZF SPDR 200 Financials 20.47 -26 168 19.75 21.50 96.33 p - - 4.71 -186.71 -
2.63 2.33 2.48 2.48 DMKT AMP Cap Dynamic Mkt..... 2.48 -1 472 2.46 2.50 - - - - - - 62.79 50.75 62.47 61.86 STW SPDR 200 Fund ............. 61.94 -80 1302 61.86 62.00 294.75 - 52.58 4.76 -174.40 -
3.35 2.58 3.24 3.24 GLIN AMP Cap Glb Infra .......... 3.24 -2 77 3.21 3.26 - - - - - - 12.62 9.67 12.09 12.04 OZR SPDR 200 Resources....... 12.07 -14 43 12.00 13.79 71.90 p - - 5.96 -12.12 -
2.97 2.41 2.92 2.91 RENT AMP Cap Glb Prop.......... 2.91 - 242 2.89 2.91 - - - - - - 62.44 49.30 62.13 61.50 SFY SPDR 50 Fund............... 61.55 -82 34 61.09 62.00 301.57 p - 51.93 4.90 -93.05 -
5.33 4.62 - - AGX1 Antipodes Global............ 5.29 - - 5.23 5.27 -p - - - - - 27.80 25.519 27.68 27.65 BOND SPDR Aust Bd ............... 27.68 -1 21 27.62 27.79 57.57 1.93 - 2.08 111.10 24.9
10.27 9.87 10.26 10.24 HBRD BetaShares Active Au Hyb . 10.25 -1 2295 10.25 10.27 -p - - - - - 24.08 20.03 23.41 23.29 DJRE SPDR DJ Glb Reit ........... 23.31 -10 244 23.27 23.31 78.52 p .82 - 3.37 64.45 36.2
6.38 4.98 5.96 5.90 ASIA BetaShares As Tech......... 5.91 -8 561 5.85 5.92 - - - - - - 23.76 19.10 22.47 22.30 WEMG SPDR Emerging Mkts....... 22.30 -24 17 20.98 23.76 55.82 - - 2.50 -113.32 -
18.16 9.95 10.34 10.16 BBOZ BetaShares Au Str Bear .... 10.30 +27 1369 10.25 10.35 - - - - - - 20.25 17.80 19.44 19.34 WDIV SPDR Glb Dividend ......... 19.34 -11 341 19.30 19.35 -p - - - - -
16.43 14.11 16.10 15.95 HVST BetaShares DivHarv ........ 15.96 -18 335 15.95 16.15 166.94 f - - 10.46 -151.39 - 28.05 25.61 27.81 27.81 GOVT SPDR Govt Bd............... 27.81 -9 15 27.47 27.91 57.75 2.02 - 2.08 116.57 23.9
19.15 11.25 18.43 18.35 GGUS BetaShares Gear US Eq .... 18.35 -28 409 18.30 18.36 - - - - - - 21.47 17.55 20.95 20.95 QMIX SPDR MSCI Qmix........... 20.95 -8 167 20.89 20.94 62.19 p .95 - 2.97 58.91 35.6
6.00 5.02 - - FOOD BetaShares Glb Agri ........ 5.79 - - 5.56 5.90 21.10 - - 3.64 -85.05 - 427.22 340.64 426.20 425.00 SPY SPDR S&P 500 ETF ......... 425.00 -120 1 424.53 425.73 620.29 5.80 283.62 1.46 3598.29 11.8
7.18 5.77 6.57 6.55 BNKS BetaShares Glb Banks ..... 6.55 -1 434 6.52 6.59 - - - - - - 15.15 11.95 15.00 14.67 SLF SPDR Prop Fund ............ 14.67 -38 235 14.01 14.99 87.32 p .41 12.35 5.95 36.12 40.6
7.83 5.83 7.09 7.05 HACK BetaShares Glb Cyber...... 7.09 +2 986 7.05 7.09 - - - - 34.24 20.7 15.61 12.88 - - SSO SPDR Small Ords ........... 15.46 - - 13.96 15.50 36.42 p - - 2.36 -186.23 -
6.73 5.12 5.74 5.72 FUEL BetaShares Glb Engy ....... 5.72 -3 216 5.62 5.74 17.21 - - 3.01 -105.46 - 33.00 26.79 32.01 32.01 WXOZ SPDR World ex Aust ........ 32.01 +17 6 31.85 31.94 97.67 .32 - 3.05 31.61 101.3
4.38 2.86 4.22 4.21 MNRS BetaShares Glb Gold ....... 4.22 -5 26 4.12 4.30 - - - - - - 23.57 19.495 22.63 22.565 WXHG SPDR World ex Aust Hdg... 22.57 -16 28 22.13 22.55 102.71 - - 4.55 -181.93 -
6.16 5.32 6.05 6.03 DRUG BetaShares Glb Hlth ........ 6.03 -5 90 5.95 6.10 20.31 .57 - 3.37 11.59 52.0 30.70 24.92 30.28 29.95 SYI SPDR MSCI Au Sel HDY.... 29.97 -31 34 29.50 30.50 209.37 p - - 6.99 -175.57 -
16.40 14.07 16.03 16.02 INCM BetaShares Glb Inc ......... 16.03 +1 90 15.90 16.07 - - - - - - 2.66 2.23 2.63 2.61 SWTZ Switzer Div Growth.......... 2.61 -2 1748 2.60 2.67 -f - - - - -
26.92 25.09 26.85 26.77 BNDS BetaShares LM Au Bd ...... 26.81 - 346 26.70 26.81 - - - - - - 108.53 105.58 - - YTMAGL XTB AGL21 .................. 107.24 - - 107.27 107.52 - - - - - -
5.50 5.20 5.45 5.41 EMMG BetaShares LM Em Mkts ... 5.41 -3 11 5.38 5.41 - - - - - - 103.06 99.716 - - YTMANZ XTB ANZ20 .................. 102.18 - - 102.13 102.38 - - - - - -
9.97 8.12 9.89 9.80 RINC BetaShares LM Real Inc .... 9.83 -14 129 9.80 9.82 -p - - - - - 109.50 102.76 - - YTMAP1 XTB APA23 .................. 109.38 - - 108.83 109.20 - - - - - -
17.42 15.02 17.19 17.13 AUST BetaShares Mgd Risk Au... 17.13 -14 18 17.11 17.16 -p - - - - -
13.02 11.31 13.00 12.96 WRLD BetaShares Mgd Risk Glb.. 12.96 -6 15 12.50 12.98 - - - - - - 113.39 107.415 110.17 110.17 YTMAPA XTB APA20 .................. 110.17 +1 1 110.17 110.13 - - - - - -
17.30 13.74 17.03 16.95 QLTY BetaShares Glb Qual ....... 16.95 -9 57 16.92 18.00 - - - - - - 120.44 107.25 - - YTMAS2 XTB AST27 .................. 120.44 - - 119.51 120.01 - - - - - -
10.37 7.50 9.67 9.61 RBTZ BetaShares Glb Robot...... 9.61 -9 33 9.60 9.65 - - - - - - 115.21 110.44 - - YTMAST XTB AST22 .................. 113.00 - - 112.85 113.13 - - - - - -
21.00 17.55 20.19 20.14 UMAX BetaShares S&P 500........ 20.14 +7 59 20.11 21.00 111.30 .79 - 5.53 88.31 22.8 104.20 97.703 - - YTMAWC XTB AWC19 ................. 101.33 - - 101.02 101.07 - - - - - -
14.21 11.58 11.99 11.98 AUDS BetaShares Str AuD......... 11.98 -18 26 11.98 12.30 - - - - - - 109.15 102.135 106.11 106.11 YTMAZJ XTB AZJ20................... 106.11 -4 - 106.11 106.92 - - - - - -
16.93 13.29 13.50 13.49 YANK BetaShares Str USD ........ 13.49 +17 57 13.49 13.55 - - - - - - 102.20 100.60 - - YTMBH1 XTB BHP20 .................. 102.03 - - 102.05 102.30 - - - - - -
6.40 3.64 3.72 3.69 BBUS BetaShares US Str Bear .... 3.71 +7 2693 3.70 3.80 - - - - - - 103.95 97.654 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.55 101.80 - - - - - -
6.45 5.20 - - QAG BetaShares Agriculture..... 6.00 - - 5.85 6.08 - - - - -30.75 - 108.23 104.80 108.11 108.11 YTMDO1 XTB DOW22 ................. 108.11 +12 - 107.86 108.11 - - - - - -
25.74 ▲ 25.37 25.74 25.72 QPON BetaShares Au Bk Snr ...... 25.74 +2 437 25.72 25.74 - - - - - - 116.05 106.83 - - YTMDX1 XTB DXS25 .................. 116.05 - - 115.71 - - - - - - -
27.69 24.86 27.20 27.15 CRED BetaShares Au Corp Bd .... 27.18 -6 503 27.15 27.36 - - - - - - 113.90 103.035 - - YTMDX2 XTB DXS27 .................. 113.90 - - 114.00 - - - - - - -
18.92 15.35 18.40 18.28 EX20 BetaShares Au Ex20 ........ 18.28 -20 45 18.25 19.20 -p - - - - - 101.52 100.199 - - YTMF07 XTB ANZF20................. 101.14 - - 100.49 - - - - - - -
113.17 90.60 112.63 111.54 A200 BetaShares Au 200 ......... 111.57 -128 134 111.55 111.78 -p - - - - - 101.47 100.30 - - YTMF08 XTB BOQF19 ................ 100.77 - - 100.70 100.80 - - - - - -
18.35 14.80 18.30 18.07 FAIR BetaShares Au Sustain ..... 18.07 -26 171 17.95 18.72 -p - - - - - 101.87 100.49 100.82 100.82 YTMF09 XTB MQGF20................ 100.82 - 1 100.82 100.92 - - - - - -
9.20 7.74 8.20 8.20 QCB BetaShares Commods ..... 8.20 - 11 8.00 8.20 78.40 - - 9.56 -144.56 - 101.51 99.891 - - YTMF10 XTB NABF20 ................ 100.89 - - 100.85 100.95 - - - - - -
8.59 7.17 8.56 8.53 EINC BetaShares LM Eq Inc ...... 8.53 -1 165 8.49 8.52 -p - - - - - 101.79 100.14 - - YTMF11 XTB WBCF20................ 101.41 - - 101.33 101.43 - - - - - -
11.75 9.75 11.69 11.66 QFN BetaShares Au Financials .. 11.66 -9 13 11.50 11.74 39.02 f - - 3.35 -54.05 - 102.25 99.893 - - YTMF13 XTB ANZ22 .................. 102.01 - - 101.98 102.08 - - - - - -
6.94 5.39 6.61 6.56 QRE BetaShares Au Resources . 6.59 -6 440 6.47 6.69 44.07 p - - 6.69 -27.99 - 101.69 100.75 - - YTMF14 XTB BOQ21.................. 101.47 - - 101.37 101.47 - - - - - -
15.30 11.92 12.10 12.00 BEAR BetaShares Au Bear ........ 12.10 +16 361 12.03 12.39 - - - - 96.19 12.6 101.71 100.156 - - YTMF15 XTB NAB23 .................. 101.71 - - 101.64 101.74 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.48 - - 15.40 15.49 - - - - 82.60 18.7 101.90 100.143 - - YTMF16 XTB WBC22 ................. 101.79 - - 101.77 101.87 - - - - - -
14.62 12.00 14.24 14.17 QAU BetaShares Gold ............ 14.23 -19 169 14.05 14.60 - - - - -35.75 - 102.00 101.01 - - YTMF17 XTB AMP21.................. 101.39 - - 101.31 101.41 - - - - - -
19.00 16.97 - - POU BetaShares GBP ............ 17.53 - - 17.53 17.62 8.93 15.15 - .51 135.32 13.0 111.71 101.54 111.10 111.03 YTMGP1 XTB GPT26 .................. 111.04 -37 2 111.03 111.04 - - - - - -
37.19 30.90 36.05 36.04 QUS BetaShares US 1000........ 36.04 +5 5 35.80 36.02 158.66 .19 - 4.40 29.63 121.6 108.34 103.56 104.27 104.27 YTMLL1 XTB LLC20................... 104.27 -72 1 104.28 104.97 - - - - - -
14.42 12.95 13.81 13.79 USD BetaShares US Dollar....... 13.80 +7 181 13.70 13.80 32.79 1.88 - 2.38 61.76 22.3 108.54 101.72 108.33 108.33 YTMMG2 XTB MGR23 ................. 108.33 -21 - 107.94 108.33 - - - - - -
13.11 10.75 12.99 12.99 HEUR BetaShares WT Europe..... 12.99 -11 16 12.95 13.17 47.25 - - 3.64 -123.96 - 109.17 105.065 - - YTMMGR XTB MGR20 ................. 107.13 - - 106.64 107.13 - - - - - -
14.00 10.75 11.86 11.78 HJPN BetaShares WT Japan...... 11.79 -9 186 11.80 12.50 32.34 - - 2.74 -300.41 - 102.75 101.005 - - YTMMQG XTB MQG20 ................. 102.43 - - 102.40 102.65 - - - - - -
50.18 50.00 50.09 50.08 AAA BetaShares HighIntCash ... 50.09 +1 1493 50.08 50.09 100.39 .95 - 2.00 95.43 52.5 108.58 104.48 - - YTMNA1 XTB NAB21 .................. 107.39 - - 107.02 107.27 - - - - - -
21.70 12.80 15.72 15.66 OOO BetaShares Crude Oil....... 15.68 +23 1438 15.00 16.34 18.21 - - 1.16 -86.02 - 108.83 104.23 - - YTMQF1 XTB QAN20.................. 105.20 - - 105.18 105.43 - - - - - -
19.47 14.76 19.00 18.90 NDQ BetaShares Nasdaq 100 ... 18.90 -12 714 18.88 18.96 47.10 1.77 - 2.49 83.45 22.6 115.00 111.11 - - YTMQF2 XTB QAN21.................. 111.83 - - 111.73 111.98 - - - - - -
14.29 11.84 13.90 13.74 QOZ BetaShares RAFI Au 200 ... 13.76 -19 536 13.65 13.97 89.90 p 1.72 - 6.53 154.32 8.9 120.50 115.07 118.07 118.07 YTMQF3 XTB QAN22.................. 118.07 +8 - 117.81 118.07 - - - - - -
9.13 7.79 8.78 8.71 YMAX BetaShares Au Yield ........ 8.74 -4 389 8.71 8.75 -p - - - - - 104.79 100.86 101.56 101.56 YTMSCG XTB SCG19.................. 101.56 +1 1 101.09 101.56 - - - - - -
3.47 2.84 3.44 3.42 SMLL BetaShares Au SmlCo...... 3.43 -2 155 3.40 3.43 -p - - - - - 115.68 109.40 - - YTMSG1 XTB SGP20 .................. 110.94 - - 110.14 110.93 - - - - - -
9.06 7.09 8.71 8.67 ETHI BetaShares Glb Sust........ 8.68 -4 210 8.65 8.93 - - - - 25.48 34.1 110.10 105.70 109.07 109.07 YTMSG2 XTB SGP22 .................. 109.07 -26 - 109.07 109.36 - - - - - -
27.14 17.12 26.59 26.03 GEAR BetaShares Gear Au ........ 26.06 -70 86 26.00 26.07 175.77 f - - 6.74 -182.18 - 105.52 101.43 - - YTMSGP XTB SGP19 .................. 104.18 - - 102.33 103.06 - - - - - -
4.03 3.91 - - IMPQ eInvest Fut Impact .......... 3.95 - - 3.95 4.14 - - - - - - 108.95 104.40 - - YTMTCL XTB TCL21................... 107.51 - - 107.45 - - - - - - -
4.19 3.61 3.90 3.89 EIGA eInvest Income Gen......... 3.90 -4 84 3.87 3.90 - - - - - - 109.16 104.40 109.03 109.03 YTMTL1 XTB TLS22................... 109.03 -13 - 109.03 109.43 - - - - - -
11.68 9.85 11.66 11.50 ZYAU ETFS ASX300 Yld ........... 11.53 -15 486 11.49 11.68 58.94 p - - 5.11 -75.50 - 114.83 103.72 114.51 114.51 YTMTL2 XTB TLS27................... 114.51 -32 2 114.51 115.01 - - - - - -
51.99 43.00 47.55 47.40 ACDC ETFS Battery Tech .......... 47.40 -17 3 45.00 51.80 - - - - -484.26 - 112.41 106.985 - - YTMTLS XTB TLS20................... 107.03 - - 106.35 107.00 - - - - - -
63.03 52.75 60.31 60.15 CORE ETFS Glb Core Infra......... 60.15 -37 85 59.85 60.32 -p - - - 392.02 15.3 111.73 100.73 - - YTMVC1 XTB VCX27 .................. 111.73 - - 111.56 - - - - - - -
61.65 46.28 58.98 58.42 ROBO ETFS Robo Glb Robotics... 58.42 -75 14 58.00 58.80 - - - - -821.28 - 107.62 101.39 - - YTMVCX XTB VCX24 .................. 107.62 - - 107.37 107.79 - - - - - -
51.09 49.95 ▼ 50.84 49.95 NDIA ETFS Reliance India......... 49.95 -85 73 49.50 49.77 - - - - - - 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.29 - - 103.98 - - - - - - -
195.00 151.51 189.80 188.13 GOLD ETFS Physical Gold......... 189.20 -70 125 188.72 189.20 - - - - 63.17 299.5 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.60 102.85 - - - - - -
214.81 121.72 - - ETPMPD ETFS Physical Palladium... 209.73 - - 209.80 213.56 - - - - - - 106.53 102.53 - - YTMWE1 XTB WES20.................. 103.74 - - 103.78 104.41 - - - - - -
121.25 103.01 110.77 110.77 ETPMPT ETFS Physical Platinum .... 110.77 -271 - 109.88 110.96 - - - - - - 20.06 19.959 - - MONY UBS IQ Cash................. 20.04 - - 20.01 20.04 - - - - - -
157.43 119.26 155.32 154.09 ETPMPM ETFS Physical PM Bskt..... 155.32 +18 3 154.52 155.35 - - - - - -
22.00 18.42 20.50 20.37 ETPMAG ETFS Physical Silver ........ 20.47 -14 25 20.45 21.00 - - - - - - 27.50 22.37 25.80 25.80 UBP UBS IQ MSCI Asia APEX 50 25.80 -20 - 23.50 26.20 44.83 - - 1.74 -188.71 -
57.30 43.22 52.87 52.50 CURE ETFS S&P Biotech .......... 52.50 -145 11 51.18 52.64 - - - - - - 22.86 18.265 22.40 22.30 UBA UBS IQ MSCI Au ............ 22.30 -18 20 21.70 22.75 122.48 p - - 5.49 -57.56 -
13.99 12.18 13.21 13.18 ZYUS ETFS S&P 500 Yld .......... 13.18 -2 256 13.15 13.35 103.56 .43 - 7.86 44.43 29.7 23.44 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 22.72 - - 21.42 22.61 68.19 - - 3.00 -114.85 -
11.30 10.23 - - ZUSD ETFS Enhanced USD ....... 10.92 - - 10.92 10.95 19.17 1.16 - 1.76 22.27 49.0 25.54 22.47 - - UBJ UBS IQ MSCI Japan ........ 24.02 - - 23.92 23.97 44.42 - - 1.85 -70.45 -
67.82 55.81 65.97 65.75 ESTX ETFS Euro Stoxx 50......... 65.75 -56 81 63.00 66.00 - - - - - - 31.65 25.08 - - UBU UBS IQ MSCI US............ 30.27 - - 30.50 30.62 105.30 1.42 - 3.48 149.01 20.3
81.05 60.43 72.57 72.19 TECH ETFS MStar Glb Tech ....... 72.19 -45 9 72.11 75.00 -p - - - 363.36 19.9 22.24 18.50 - - ETF UBS IQ MStar Au Qual...... 21.65 - - 21.74 22.41 91.10 p - - 4.21 -153.65 -
5.18 4.11 5.09 5.06 FEMX Fidelity GEM ................. 5.09 -5 199 5.00 5.09 - - - - - - 22.16 17.63 21.96 21.96 DIV UBS IQ MStar Aus Div ...... 21.96 +20 - 21.76 22.31 109.39 p - - 4.98 -266.54 -
2.62 2.46 2.53 2.53 INES InvestSMART Ethical ....... 2.53 +3 55 2.51 2.53 - - - - - - 28.66 23.18 27.96 27.85 UBW UBS IQ MSCI WexAu ....... 27.85 -13 10 27.80 28.10 70.09 6.66 - 2.52 466.68 6.0
2.55 2.23 2.43 2.43 INIF InvestSMART Au Inc ........ 2.43 - 77 2.38 2.46 - - - - - - 53.22 50.18 52.82 52.74 VACF Vngd Aust Corp FI Idx ...... 52.81 -3 75 52.81 53.50 - - - - - -
114.70 105.80 113.99 113.74 IAF iShares Comp Bd ........... 113.91 -4 252 113.77 114.01 258.54 1.66 - 2.27 429.28 26.5 18.52 17.28 18.38 18.32 PLUS VanEck Vect Au Corp Bd ... 18.34 -1 375 18.34 18.36 - - - - - -
100.42 100.16 100.30 100.29 BILL iShares Core Cash .......... 100.30 +1 312 100.29 100.30 - - - - - - 25.20 24.97 25.15 25.12 FLOT VanEck Vect Au Float ....... 25.13 +1 42 25.13 25.15 - - - - - -
36.34 29.83 35.85 35.58 IWLD iShares Core Wld............ 35.77 +6 68 35.35 35.77 - - - - - - 28.60 23.77 28.29 28.08 MVB VanEck Vect Au Banks...... 28.08 -30 30 27.70 28.53 91.00 - - 3.24 -174.30 -
34.78 28.60 34.68 34.66 IHWL iShares Core Wld AUD...... 34.66 -12 10 30.00 35.00 89.50 - - 2.58 -448.73 - 61.99 44.40 57.81 56.78 CETF VanEck Vect ChinaAMC .... 56.78 -141 9 56.10 58.60 - - - - - -
30.61 25.216 - - AUMF iShares Edge Au MF ........ 29.98 - - 28.00 29.95 - - - - -133.23 - 7.16 4.91 6.45 6.40 CNEW VanEck Vect China New .... 6.41 -16 132 6.30 7.10 - - - - - -
30.20 24.75 29.75 29.49 MVOL iShares Edge Au MVol ...... 29.52 -42 81 29.45 29.56 - - - - 266.06 11.1 19.51 16.85 18.66 18.66 EMKT VanEck Vect Msci Emg Mkt 18.66 -27 3 18.63 19.09 - - - - -43.30 -
33.75 27.79 33.06 32.80 WDMF iShares Edge Wld MF....... 32.80 -20 35 32.67 33.00 - - - - - - 31.31 25.30 31.04 30.74 MVW VanEck Vect Au Eq Wt ...... 30.74 -37 1252 30.70 30.84 112.00 - - 3.64 -166.91 -
33.72 27.83 32.96 32.77 WVOL iShares Edge Wld MVol..... 32.77 -19 164 32.77 34.00 - - - - - - 26.88 21.79 - - GRNV VanEck Vect Msci Au Sus .. 26.82 - - 26.25 26.85 156.00 - - 5.82 -57.35 -
100.55 100.25 100.44 100.43 ISEC iShares Enh Cash ........... 100.44 +1 37 100.42 100.44 - - - - 100.73 99.7 22.75 19.05 22.44 22.44 ESGI VanEck Vect Msci Int Sus... 22.44 -6 11 22.29 22.39 - - - - - -
110.24 100.69 109.27 108.82 IHCB iShares Glb Bd Au........... 109.27 -73 29 109.00 110.00 347.16 - - 3.18 -185.71 - 38.40 24.65 36.64 36.30 GDX VanEck Vect Gold ........... 36.55 -2 196 36.55 36.75 - - - - - -
107.32 99.10 106.74 106.39 IHHY iShares Glb HiYld Bd Au.... 106.39 -86 147 106.00 107.30 569.75 - - 5.36 -241.20 - 21.91 18.15 21.66 21.56 IFRA VanEck Vect FTSE Infr ...... 21.57 -22 481 21.56 21.60 72.00 - - 3.34 -44.92 -
117.10 96.21 114.62 114.40 IHOO iShares Glb 100 AUD ....... 114.40 -60 25 113.52 114.39 290.23 - - 2.54 -519.06 - 20.53 19.48 20.30 20.20 REIT VanEck Vect FTSE Intl ...... 20.20 -9 15 20.20 20.27 - - - - - -
128.19 115.59 125.36 125.00 ILB iShares Gov Infl.............. 125.14 -46 46 125.00 128.19 175.19 3.09 - 1.40 540.70 23.1 29.52 24.18 28.79 28.53 MVE VanEck Vect S&P Mid....... 28.58 -23 17 28.10 28.97 96.00 - - 3.36 -290.86 -
286.99 228.19 280.50 279.86 IJH iShares S&P MidCap........ 280.25 +44 6 278.00 281.00 349.01 - - 1.25 -2861.02 - 27.02 ▲ 20.17 27.02 26.06 MVA VanEck Vect Au Prop ....... 26.06 -65 213 26.00 26.42 100.00 1.13 - 3.84 113.12 23.0
95.00 79.66 82.14 81.60 IKO iShares MSCI SKorea....... 81.87 -143 30 81.50 87.20 83.85 - - 1.02 -277.06 - 27.21 25.21 26.97 26.97 QHAL VanEck Vect MSCI WexAu . 26.97 -20 5 26.85 26.95 - - - - - -
52.81 44.17 - - ITW iShares MSCI Taiwan ....... 51.57 - - 50.00 51.27 17.24 - - .33 -1917.67 - 29.93 23.55 29.39 29.39 MVR VanEck Vect Au Res......... 29.39 -20 10 28.00 29.83 84.00 - - 2.86 -324.20 -
376.08 300.00 374.35 371.96 IHVV iShares S&P 500 AUD ...... 371.96 -301 8 372.00 374.09 993.69 - - 2.67 -2367.20 - 21.23 17.59 20.74 20.67 MVS VanEck Vect Sml Co ........ 20.67 -25 26 20.57 20.98 78.00 - - 3.77 -97.20 -
430.27 343.91 429.09 426.98 IVV iShares S&P 500 ............ 427.88 -49 131 426.90 430.00 723.66 - - 1.69 -2025.35 - 69.73 ▲ 56.31 69.73 69.50 MOAT VanEck Vect MStar.......... 69.50 -15 22 69.30 70.00 - - - - - -
14.77 11.55 14.33 14.27 IHD iShares S&P High Div ....... 14.27 -11 642 14.20 14.38 89.55 - - 6.28 -151.64 - 27.91 21.76 27.47 27.23 QUAL VanEck Vect Msci WexAu Q 27.25 -17 414 27.20 27.59 41.00 1.40 - 1.50 57.27 47.6
26.77 21.64 26.43 26.22 ILC iShares S&P/ASX 20 ........ 26.22 -40 112 26.10 26.28 148.22 - - 5.65 -6.04 - 51.20 ▲ 47.90 51.20 51.04 VGMF Vngd Glb Multi Act .......... 51.04 -6 - 50.01 51.04 -p - - - - -
27.61 22.32 27.48 27.22 IOZ iShares S&P/ASX 200....... 27.25 -33 879 27.20 27.25 132.57 - - 4.86 -82.03 - 50.34 47.10 50.30 50.10 VIF Vngd Intl FI Idx Hdg ......... 50.18 -16 160 50.11 51.40 - - - - - -
5.35 4.34 4.96 4.96 ISO iShares Small Ords.......... 4.96 -4 58 4.91 4.95 36.55 - - 7.37 -64.93 - 49.82 46.15 49.68 49.57 VCF Vngd Intl Cr Sec H........... 49.66 -9 95 49.50 49.67 - - - - - -
127.50 94.415 112.63 112.52 IJR iShares S&P SmCap ........ 112.53 +51 9 111.50 112.53 135.72 - - 1.21 -2032.92 - 69.20 57.05 66.55 65.56 VAE Vngd FTSE Asia Ex Jpn..... 65.63 -97 111 65.55 66.40 - - - - - -
113.47 102.50 112.25 111.95 IGB iShares Treasury............. 112.23 - 46 111.50 112.23 180.24 1.90 - 1.61 342.85 32.7 57.70 48.40 56.62 56.33 VEQ Vngd FTSE Eur Shares ..... 56.34 -51 57 56.25 56.35 - - - - - -
107.44 95.55 106.09 106.05 IHEB iShares US EmBdAu ........ 106.09 -114 5 105.84 107.20 653.03 - - 6.16 -646.23 - 73.90 63.07 73.70 73.03 VEU Vngd All-World ex-US ...... 73.03 -68 188 73.02 73.21 - - - - - -
91.42 73.00 87.40 86.10 IAA iShares Asia 50 .............. 86.10 -129 39 86.10 86.60 178.87 .12 - 2.08 21.00 410.0 52.26 48.37 51.82 51.75 VAF Vngd Aust FI Idx............. 51.81 -1 459 51.80 51.82 - - - - - -
65.00 54.18 61.01 60.25 IZZ iShares China LCap......... 60.25 -138 127 60.25 61.65 103.86 - - 1.72 -489.01 - 53.30 48.70 52.88 52.71 VGB Vngd Aust Govt Bond....... 52.80 -8 176 52.79 52.80 - - - - - -
65.30 54.31 63.13 62.92 IEU iShares Europe .............. 62.96 -51 353 62.78 63.75 174.37 - - 2.77 -365.59 - 63.21 50.48 62.16 61.70 VHY Vngd Aust High Yield ....... 61.74 -76 772 61.73 61.85 -p - - - - -
90.83 76.40 89.33 88.67 IXJ iShares Glb Health .......... 88.67 -94 115 88.00 88.74 142.85 - - 1.61 -77.64 - 69.56 57.15 69.40 68.74 VLC Vngd MSCI Au Large Co.... 68.74 -70 43 67.69 70.00 -p - - - - -
71.87 58.77 70.79 70.48 IOO iShares Glb 100 ETF ........ 70.53 -28 226 70.37 70.81 132.66 - - 1.88 -107.03 - 96.01 75.85 96.00 93.40 VAP Vngd Aust Property ......... 93.40 -230 772 93.30 95.60 -p - - - - -
77.75 64.59 76.68 76.36 IXI iShares Glb Cons............ 76.40 -50 20 76.00 77.00 160.94 - - 2.11 -172.16 - 85.65 68.90 85.23 84.40 VAS Vngd Aust Shr Idx ETF...... 84.51 -90 867 84.41 84.60 357.53 p .10 - 4.23 34.39 245.7
96.90 80.00 94.46 94.32 IVE iShares MSCI EAFE ......... 94.35 -67 43 93.59 96.00 247.40 - - 2.62 -1788.18 - 60.14 48.17 59.45 58.96 VSO Vngd MSCI Au Small Co.... 58.96 -61 55 58.96 59.82 177.61 p 2.78 - 3.01 494.43 11.9
63.20 53.77 61.79 60.83 IEM iShares MSCI Em Mkt ...... 60.83 -88 165 60.75 61.01 108.83 - - 1.79 -436.29 -
84.51 69.96 79.45 78.81 IJP iShares MSCI Japan ........ 79.10 -20 49 78.31 79.99 109.58 - - 1.39 -1339.52 - 55.55 48.85 55.51 55.18 VDBA Vngd Div Bal ................. 55.20 -35 90 55.18 55.30 -p - - - -3.47 -
2.52 2.07 2.13 2.13 KSM K2 Au Small Cap Fund...... 2.13 - 80 2.13 2.17 - - - - - - 59.65 49.88 54.40 54.40 VDCO Vngd Div Conserv ........... 54.40 -23 12 54.30 54.48 -p - - - - -
2.78 2.40 2.51 2.51 KII K2 Global Eq................. 2.51 - 50 2.51 2.55 - - - - - - 55.71 47.93 55.36 55.00 VDGR Vngd Div Growth ............ 55.00 -39 120 54.95 55.50 -p - - - - -
3.84 3.09 3.75 3.74 MGE Magellan Glb Eq............. 3.74 -1 5485 3.74 3.95 - - - - - - 57.95 46.75 55.54 55.15 VDHG Vngd Div High Growth ...... 55.20 -20 143 55.15 55.60 -p - - - - -
3.25 2.65 3.19 3.17 MICH Magellan Infra ............... 3.18 -2 4090 3.17 3.18 - - - - - - 69.63 58.16 68.87 67.80 VGE Vngd FTSE Emerging ....... 67.80 -95 111 67.75 69.00 - - - - - -
3.44 2.82 3.39 3.38 MHG Magellan Glb Hdg........... 3.39 - 703 3.19 3.39 - - - - - - 53.37 49.90 53.11 53.06 VEFI Vngd Ethic Glb Agg ......... 53.06 -14 6 52.86 53.06 - - - - - -
3.84 3.06 3.69 3.69 MOGL Montgomery Glb ............ 3.69 -1 627 3.68 3.70 - - - - - - 52.84 43.18 52.51 52.35 VESG Vngd Ethic Int................ 52.35 -16 100 52.20 52.35 - - - - - -
20.70 16.06 20.13 20.00 PMGOLD Perth Mint Gold.............. 20.13 -5 607 20.05 20.17 - - - - - - 54.20 49.30 52.74 52.54 VBND Vngd Glb Agg Bd H ......... 52.74 -18 45 52.50 52.74 - - - - - -
4.61 3.91 4.29 4.21 PAXX Platinum Asia Fund ......... 4.21 -5 588 4.21 4.28 - - - - - - 59.05 48.30 58.26 57.82 VBLD Vngd Glb Infra ............... 57.98 -22 50 57.71 58.18 -p - - - - -
5.05 4.31 4.53 4.46 PIXX Platinum Intl Fund........... 4.46 -5 568 4.45 4.70 - - - - - - 54.00 42.55 48.39 48.20 VVLU Vngd Glb Val Eq Act......... 48.20 -9 16 48.16 48.42 -p - - - - -
21.49 20.44 21.38 21.38 RSM Russell Au Semi Bd ......... 21.38 -2 2 21.30 21.40 57.92 .71 - 2.71 41.36 51.7 76.92 62.82 76.10 75.74 VGS Vngd MSCI Intl Sh........... 75.83 -30 520 75.72 75.91 - - - - - -
21.11 19.97 20.66 20.56 RCB Russell Au Sel Corp Bd ..... 20.66 +10 163 20.56 21.60 88.40 .43 - 4.28 38.12 54.2 70.51 57.20 70.19 69.93 VGAD Vngd MSCI Idx Intl H........ 69.93 -58 229 69.99 70.50 - - - - - -
23.21 20.83 22.80 22.80 RGB Russell Au Govt Bd ......... 22.80 -7 9 22.75 22.82 70.48 1.06 - 3.09 74.41 30.6 53.65 45.12 52.30 52.15 VISM Vngd MSCI Int Small Co .... 52.15 -14 11 50.20 52.17 - - - - - -
27.22 22.22 25.97 25.71 RARI Russell Au Resp Inv ......... 25.71 -34 68 25.66 26.20 220.72 p - - 8.58 -146.54 - 57.35 48.32 57.13 56.90 VMIN Vngd Glb Min Vol ............ 56.90 -45 8 56.77 56.97 - - - - - -
30.84 25.38 30.75 30.40 RDV Russell High Div ............. 30.41 -43 57 30.35 31.45 209.17 p - - 6.88 -190.52 - 218.14 ▲ 173.14 218.14 217.10 VTS Vngd US Total Market....... 217.42 -32 109 217.10 217.43 - - - - - -
3.76 3.50 3.68 3.66 GROW Schroder Real Return....... 3.66 -3 463 3.65 3.70 - - - - - - 5.91 4.42 5.88 5.85 WCMQ WCM Qual Glb Growth ..... 5.85 -4 830 5.85 5.90 - - - - - -
Tables 9
Tuesday 9 July 2019
ASX LISTED INVESTMENT COMPANIES

.195 .048 - - 8IH 8I Hldgs ...................... .06 - - .043 .08 - - .09 - -2.92 - 7.00 4.10 -- ......... LRT Lowell Res Fund 4.10 - - 4.13 4.80 - - 5.80 - -251.50 -
.94 .66 .78 .78 8EC 8IP Emerging ................ .78 - 250 .78 .80 4.50 - .89 5.77 -19.15 - 1.825 1.555 1.815 1.785 MGG Magellan Glob Tr ............ 1.80 +.5 7572 1.79 1.80 - - 1.57 - 9.04 19.9
1.27 .80 .91 .905 AEG Absolute Equity Perf ........ .91 - 1148 .90 .91 4.50 f .76 1.02 4.95 3.42 26.6 2.08 2.02 2.06 2.04 MOT MCP Income Opp Tr ........ 2.06 +1.5 2638 2.05 2.06 - - - - - -
1.30 .99 1.055 1.045 ACQ Acorn Capital Invest ........ 1.05 -.5 659 1.04 1.05 7.00 f - 1.21 6.67 -4.03 - 2.114 1.986 2.08 2.06 MXT MCP Master Income........ 2.07 - 13357 2.06 2.07 - - 2.00 - 10.80 19.2
.099 .08 - - AIQ Alternative Invest............ .095 - - .096 - - - .10 - .85 11.2 .18 .155 .155 .155 MVT Mercantile Invest ............ .155 -.5 24 .155 .16 - - .19 - -.10 -
.98 .82 .89 .885 AMH AMCIL........................ .885 -.5 837 .885 .89 6.25 f .44 .89 7.06 2.78 31.8 107.30 100.00 - - MVTHA bvm6qu ..................... 104.80 - - 103.00 104.60 - - - - - -
46.389 37.075 43.25 43.25 AYZ Aust Masters YF5 ........... 43.25 +24 4 43.25 44.35 200.00 f 1.01 49.74 4.62 201.69 21.4 3.08 2.45 2.97 2.94 MFF MFF Capital Inv.............. 2.95 - 2746 2.95 2.97 3.00 f 6.55 2.53 1.02 19.64 15.0
22.00 17.51 - - AYK Aust Masters YF4 ........... 19.51 - - 19.77 21.00 74.00 f .98 21.93 3.79 72.60 26.9 6.60 6.20 - - MAX Millinium Alt Fund ........... 6.20 - - - 6.00 - - 6.57 - -13.10 -
1.19 .905 .975 .96 APL Antipodes Global............ .965 - 4247 .96 .965 -p - 1.10 - .20 482.5 4.87 4.24 4.85 4.80 MLT Milton......................... 4.82 +1 1221 4.82 4.83 19.20 f 1.06 4.21 3.98 20.31 23.7
2.30 1.825 2.29 2.27 ALI Argo Global .................. 2.29 +1 399 2.28 2.29 5.00 f 2.06 2.44 2.18 10.32 22.2 2.82 2.29 2.53 2.50 MIR Mirrabooka Invest........... 2.53 +1 1110 2.52 2.53 10.00 f .60 2.13 3.95 5.98 42.3
8.34 7.47 8.22 8.12 ARG Argo Invest................... 8.16 -4 3539 8.13 8.16 32.00 f 1.17 8.24 3.92 37.50 21.8 .335 .185 .29 .275 MMJ MMJ Grp Hlds ............... .285 +2 11806 .28 .285 - - .40 - 12.64 2.3
.28 .09 .10 .10 AIB Aurora Global Inc Tr ......... .10 +.9 200 .09 .11 .40 - .14 4.00 -37.56 - .91 .70 .87 .85 MA1 Monash Absolute ........... .855 -.5 1087 .85 .855 1.00 f - 1.05 1.17 -9.61 -
2.98 1.71 1.71 1.71 AUP Aurora Prop.................. 1.71 -4 18 1.71 1.74 14.12 - 3.67 8.26 - - .01 .001 .001 .001 MA1OA opt may20................... .001 - 225 .001 .009 - - - - - -
6.07 5.65 5.97 5.97 AYF Aust Enhanced .............. 5.97 +7 92 5.90 5.95 34.25 p .44 5.91 5.74 15.00 39.8 1.095 .845 - - MEC Morphic EEF................. .875 - - .875 .88 -f - 1.09 - 1.30 67.3
6.39 5.82 6.34 6.30 AFI Aust Foundation............. 6.30 -3 3035 6.30 6.31 24.00 f 1.34 5.37 3.81 32.12 19.6 1.38 .86 .98 .965 NCC NAOS Emerging Opp ....... .975 +.5 702 .97 .975 7.25 f - 1.04 7.44 -15.07 -
1.105 .87 .93 .92 ALF Aust Leaders Fund.......... .93 - 2390 .925 .93 4.00 f - 1.14 4.30 -3.22 - .011 ▲ .006 .011 .011 NCCOB opt jun21 .................... .011 +.1 13 .012 - - - - - - -
9.36 ▲ 7.78 9.36 9.22 AUI Aust United Invest........... 9.25 - 182 9.23 9.34 36.00 f 1.11 8.19 3.89 39.80 23.2
1.98 1.60 1.95 1.95 AGM Aust Governance Eth ....... 1.95 +1 378 1.95 1.975 4.50 - 1.88 2.31 -16.36 - 1.04 .785 .84 .84 NAC NAOS Ex-50 ................. .84 - 12 .84 .855 6.55 f - 1.01 7.80 -7.35 -
1.09 .74 1.06 1.06 BTI Bailador Tech Invest ........ 1.06 - 3335 1.05 1.06 - - 1.12 - 5.48 19.3 .885 .55 .61 .59 NSC NAOS Small Cap Opp ...... .595 -1.5 2501 .60 .61 6.50 f - .75 10.92 -11.51 -
1.06 .865 - - BST Barrack St Invest ............ .97 - - .94 .975 3.50 f 2.70 1.22 3.61 9.44 10.3 102.40 99.20 - - NSCG covm6qu.................... 101.80 - - 101.50 102.40 - - - - - -
.115 .072 .075 .075 BEL Bentley Capital .............. .075 - 441 .072 .075 .50 f - .09 6.67 -5.70 - 2.12 1.906 2.11 2.08 NBI NB Glb Corp Inc Tr .......... 2.10 +2 3755 2.09 2.10 - - 2.01 - -7.37 -
1.64 1.45 1.60 1.59 BKI BKI Invest .................... 1.59 - 6201 1.59 1.595 7.32 f 1.37 1.54 4.60 10.05 15.8 .80 .565 .61 .605 NGE NGE Capital ................. .605 +1.5 54 .605 .615 - - .79 - 18.83 3.2
.95 .655 .78 .77 BAF Blue Sky Alt Access......... .775 -.5 1438 .77 .78 5.00 p .13 1.09 6.45 .64 121.1 2.68 2.06 2.62 2.59 OPH Ophir High Convictn ........ 2.60 -2 1248 2.59 2.60 - - 2.61 - -14.25 -
1.34 .735 .765 .755 CDM Cadence Capital ............ .76 - 3317 .755 .77 7.00 f - 1.09 9.21 -15.90 - .22 .15 - - OEQ Orion Equities ............... .19 - - .10 .14 -f - .20 - -11.99 -
35.02 29.70 31.55 31.21 CIN Carlton Invest................ 31.30 -25 25 31.30 31.55 125.00 f 1.28 30.49 3.99 159.90 19.6 .195 .15 - - OZG Ozgrowth .................... .155 - - .155 .16 .50 f - .20 3.23 -1.63 -
2.05 1.872 - - CINPA 7% cum pf .................. 2.05 - - 2.00 - 14.00 f - - 6.83 - - .011 .001 - - OZGOC opt aug19 ................... .001 - - - .001 - - - - - -
1.035 .87 1.00 1.00 CBC CBG Capital ................. 1.00 - 2 1.00 1.01 3.30 f - 1.04 3.30 -2.95 - 1.205 1.01 1.065 1.05 PIA Pengana Int Equ............. 1.055 - 1112 1.055 1.06 7.00 f .35 1.20 6.64 2.42 43.6
.975 .83 .95 .94 CAM Clime Capital ................ .95 -1.5 538 .945 .95 5.00 f - .92 5.26 -2.96 - 1.465 ▲ 1.20 1.465 1.35 PE1 Pengana Private............. 1.425 +2.5 2095 1.40 1.43 - - - - - -
1.02 .98 - - CAMG covm3wu ................... 1.003 - - 1.003 1.02 - - - - - - 1.234 .96 1.07 1.06 PIC Perpetual Equity............. 1.065 -.5 3516 1.065 1.07 6.40 f - 1.09 6.01 -3.79 -
1.38 1.15 - - CLF Concentrated Leaders...... 1.265 - - 1.25 1.285 5.00 f .40 1.26 3.95 2.02 62.6 1.28 .995 1.065 1.045 PAI Platinum Asia ................ 1.045 -1 2501 1.045 1.055 8.00 f - 1.06 7.66 -7.97 -
.95 .725 .78 .775 CIE Contango Income........... .78 +.5 367 .77 .78 5.96 p - .92 7.64 -8.35 - 2.02 1.515 1.65 1.595 PMC Platinum Capital............. 1.645 +3.5 3269 1.635 1.645 9.00 f - 1.48 5.47 -8.30 -
1.335 .96 1.03 1.005 CVF Contrarian Value Fd ......... 1.005 -2.5 242 1.00 1.03 6.50 f 1.92 1.20 6.47 12.45 8.1 1.20 .952 1.19 1.165 PL8 Plato Inc Max ................ 1.18 +1 6160 1.17 1.18 -f - 1.09 - 8.90 13.3
1.94 1.519 1.86 1.86 CD1 Cordish Dixon PEF I......... 1.86 - 3 1.765 1.86 - - 1.96 - 43.05 4.3 1.21 .905 .935 .935 PAF PM Capital Asian ............ .935 +.5 150 .93 .95 4.00 f - 1.12 4.28 -13.15 -
2.37 1.89 2.18 2.10 CD2 Cordish Dixon PEF II ........ 2.10 -8 341 2.00 2.10 - - 2.22 - 44.50 4.7 1.35 1.06 1.12 1.105 PGF PM Capital Global........... 1.105 -1 2032 1.105 1.11 3.60 f - 1.21 3.26 -6.76 -
1.72 1.30 1.50 1.50 CD3 Cordish Dixon PEF III ....... 1.50 +2 137 1.42 1.44 - - 1.68 - 25.50 5.9 1.77 1.60 1.655 1.64 QRI Qualitas RE Inc .............. 1.64 -1 2752 1.64 1.65 - - 1.60 - .21 781.0
4.62 ▲ 3.73 4.62 4.54 DUI Diversified United Inv ....... 4.59 +5 616 4.53 4.59 15.50 f 1.10 3.93 3.38 17.10 26.8 1.235 1.02 1.035 1.02 QVE QV Equities .................. 1.025 -.5 3594 1.02 1.03 4.30 f .93 1.12 4.20 3.99 25.7
3.59 3.05 3.55 3.51 DJW Djerriwarrh ................... 3.51 -3 1436 3.51 3.53 20.00 f .98 3.21 5.70 19.59 17.9 1.32 1.15 1.27 1.27 RYD Ryder Capital ................ 1.27 +3 39 1.24 1.27 3.00 f - 1.38 2.36 -.02 -
1.67 1.126 1.42 1.40 D2O Duxton Water................ 1.41 +.5 808 1.41 1.43 -f - 1.51 - 8.50 16.6 .11 .07 - - RYDOA opt dec21 ................... .07 - - .07 .12 - - - - - -
1.70 1.49 1.66 1.66 EFF Evans P Aus Flagship....... 1.66 - 577 1.66 1.67 3.90 - 1.62 2.35 -14.04 - 1.00 .80 .835 .83 SNC Sandon Capital Invest ...... .835 +.5 441 .815 .835 7.00 f - .93 8.38 -.70 -
2.29 1.70 2.16 2.15 EGD Evans P Gl Disrupt .......... 2.15 - 962 2.15 2.16 4.00 2.08 2.08 1.86 8.32 25.8 1.99 1.65 1.80 1.79 SEC Spheria Emerging Co ....... 1.80 +2 394 1.78 1.80 -f - 2.15 - -19.40 -
1.07 .90 .945 .94 EAI Ellerston Asian Inv........... .94 -.5 2281 .92 .945 2.00 f - 1.07 2.13 -7.35 - .285 .21 - - SVS Sunvest ...................... .21 - - .21 .245 - - .38 - -14.93 -
1.10 .905 .955 .945 EGI Ellerston Global Inv ......... .95 - 1680 .94 .945 3.00 f - 1.11 3.16 -10.78 - 1.54 1.205 1.26 1.245 TGG Templeton Global ........... 1.255 - 1069 1.25 1.265 6.50 f .24 1.37 5.18 1.56 80.4
1.74 1.41 1.63 1.62 EGF Evans P Gl Flagship......... 1.62 - 1953 1.62 1.65 11.60 .03 1.67 7.16 .32 506.3 .75 .595 .685 .665 TOP Thorney Opp ................ .675 +1 1899 .67 .685 1.56 f - .79 2.31 -4.99 -
1.285 1.02 1.245 1.23 EAF Evans P Asia................. 1.23 - 1489 1.23 1.24 5.20 - 1.30 4.23 -11.77 - .27 .185 .255 .25 TEK Thorney Tech ................ .255 - 1494 .245 .255 - - .31 - -2.51 -
1.10 .85 - - FPP Fat Prophets Gl PF .......... 1.03 - - .965 1.00 - - 1.19 - 1.68 61.3 2.63 1.99 2.21 2.14 TGF Tribeca Global ............... 2.20 +6 306 2.17 2.20 - - 2.39 - 5.00 44.0
.94 .765 .855 .85 FPC Fat Prophets Gl CF.......... .85 -1 408 .85 .865 - - 1.04 - -22.99 - 1.05 .885 - - URB URB Invest................... 1.05 - - 1.03 1.07 -f - 1.14 - 6.72 15.6
1.82 1.61 1.75 1.742 FSI Flagship Invest .............. 1.75 - 202 1.75 1.81 8.00 f .83 1.98 4.57 6.63 26.4 2.557 2.155 2.39 2.35 VG1 VGI Partners Global......... 2.38 - 4783 2.36 2.39 - - 2.38 - 11.10 21.4
1.876 1.135 1.24 1.21 FOR Forager Aust Shs Fnd....... 1.21 -1 435 1.21 1.225 - - 1.32 - -34.56 - 1.17 .945 1.04 1.03 WAA WAM Active.................. 1.035 +.5 1579 1.035 1.04 5.80 f - 1.01 5.60 -3.31 -
1.355 1.12 1.195 1.18 FGX Future Generation Inv....... 1.18 - 2371 1.18 1.19 4.60 f 1.42 1.23 3.90 6.53 18.1
1.47 1.26 1.36 1.335 FGG Future Gen Global Inv....... 1.36 +2 1330 1.34 1.36 1.00 f 4.07 1.33 .74 4.07 33.4 2.52 1.92 2.24 2.19 WAM WAM Capital................. 2.22 +3 6966 2.22 2.23 15.50 f - 1.86 6.98 -7.75 -
1.17 .775 .845 .835 GC1 Glennon Small Comp ....... .845 -.5 210 .835 .845 4.00 f - .99 4.73 -10.74 - 2.20 1.85 2.04 2.02 WGB WAM Global ................. 2.03 -1 1774 2.02 2.03 - - 2.05 - -23.54 -
2.20 1.805 1.865 1.865 GFL Global Masters Fund ....... 1.865 - 52 1.86 1.90 - - 2.05 - .76 245.4 1.25 1.015 1.145 1.135 WLE WAM Leaders ............... 1.135 - 7419 1.13 1.135 5.15 f - 1.19 4.54 -2.76 -
1.115 .93 1.01 1.00 GVF Global Value Fnd ............ 1.00 -.5 1126 .995 1.01 6.30 p .30 1.05 6.30 1.86 53.8 1.53 1.145 1.255 1.23 WMI WAM Microcap.............. 1.235 -1.5 889 1.23 1.255 -f - 1.19 - -7.35 -
2.06 1.924 2.04 2.03 GCI Gryphon Capital............. 2.04 +1 890 2.03 2.04 - - 2.00 - 4.59 44.4 1.71 1.21 1.42 1.40 WAX WAM Research.............. 1.40 -1 2066 1.40 1.405 9.60 f - 1.10 6.86 -7.09 -
3.04 ▲ 2.35 3.04 2.98 HM1 Hearts And Minds ........... 3.00 +2 1806 3.00 3.01 - - 2.75 - -.45 - 1.15 .995 1.11 1.10 WQG WCM Global Growth........ 1.105 -.5 5489 1.10 1.11 - - 1.28 - 5.30 20.8
.08 .03 - - HHY HHY Fund.................... .045 - - .046 .052 - - .06 - -5.60 - 1.21 .99 1.06 1.05 WIC Westoz Inv ................... 1.06 -.5 667 1.045 1.06 6.00 f - 1.16 5.66 -5.60 -
.52 .47 .48 .48 IBC Ironbark Capital ............. .48 +.5 154 .48 .495 2.65 f .47 .55 5.52 1.25 38.4 .11 .005 - - WICOC opt aug19 ................... .008 - - - .015 - - - - - -
.79 .71 - - KAT Katana Capital............... .75 - - .75 .76 2.50 f - .92 3.33 -2.25 - 4.94 4.10 4.87 4.80 WHF Whitefield .................... 4.87 +7 132 4.87 4.88 19.75 f .98 4.66 4.06 19.26 25.3
1.935 1.27 1.45 1.43 LSF L1 Long Short Fund......... 1.45 +1 7182 1.44 1.45 - - 1.73 - -22.20 - .885 .815 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.40 .26 - - LSX Lion Selection Grp .......... .345 - - .345 .365 - - .43 - 8.00 4.3 105.20 99.26 103.71 103.70 WHFPB cpvm6qu.................... 103.70 +20 6 103.70 105.80 551.25 f - - 5.32 - -
.03 .02 - - LSXOA opt apr20.................... .02 - - - .039 - - - - - - .465 .28 - - ZER Zeta Res ..................... .35 - - .35 .37 - - .40 - -11.21 -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, JULY 8, 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 Rio Tinto Last Sale Price $102.91

RIOJOT
RIOIOU
70.55 14/04/20
99.22 25/06/20
1:1 32.35 32.36 32.85
1:1 17.44 17.45 17.66
-303
-79
36
7
CSR Last Sale Price $4.22
CSRKOC 3.01 31/12/29 1:1 1.20 1.21 1.225 -8.5 100
Westpac Banking Last Sale Price $28.02
WBCBOH
WBCBOZ
0.00
0.00
26/09/19
30/09/19
1:1 33.51 33.52 33.50 +527
1:1 35.95 35.96 35.99 +488
3
1
Woolworths Grp Last Sale Price $33.92
WOWKOQ 38.51 31/12/29 1:1 4.58 4.59 4.53 +44 85
ANZ Banking Grp Last Sale Price $27.88 Cleanaway Waste Last Sale Price $2.38 Wisetech Global Last Sale Price $28.24
ANZWOB 30.00 19/12/19 4:1 .18 .185 .185 -3 1030 Suncorp Grp Last Sale Price $13.43 CWYKOD 1.78 31/12/29 1:1 .595 .605 .60 +3 200 WBCKOI 24.77 31/12/29 1:1 3.24 3.25 3.30 +25 80
WBCLOD 26.62 31/12/29 1:1 2.00 2.01 2.02 -40 100 WTCKOR 36.09 31/12/29 1:1 7.85 7.86 7.84 +211 70
C’wlth Bank of Aust Last Sale Price $81.28 SUNJOE 10.40 14/04/20 1:1 3.03 3.04 3.04 -13 60 CYBG Last Sale Price $3.68
SUNJOF 10.90 14/04/20 1:1 2.53 2.54 2.54 -15 90 Webjet Last Sale Price $13.39
CBAWOB 83.00 19/12/19 5:1
Macq Grp Last Sale Price $128.52
.71 .715 .735 -4 80
SUNIWM 13.33 17/09/20 1:1 2.51 2.52 2.51 -9 40 CYBKOB 3.00 31/12/29 1:1
Evolution Min Last Sale Price $4.33
.67 .68 .685 - 10 WEBKOA 10.84 31/12/29 1:1 2.54 2.55 2.79 +38 8 Barrier Installment Warrants
MQGWOB 129.00 19/12/19 5:1 1.565 1.55 1.565 -18.5 89 Tabcorp Hldgs Last Sale Price $4.63 EVNKOE 3.22 31/12/29 1:1 1.105 1.115 1.125 -3.5 800
Whitehaven Coal Last Sale Price $3.74 The A2 Milk Company Last Sale Price $14.60
TAHIOO 4.48 25/06/20 1:1 .88 .89 .89 +4.5 112 WHCKOE 2.34 31/12/29 1:1 1.395 1.405 1.415 +13.5 76 A2MJOC 8.66 30/11/23 1:1 5.94 5.95 5.97 +72 25
Rio Tinto Last Sale Price $102.91 TAHJOA 3.82 18/11/21 1:1 .80 .81 .81 +1.5 200 Fortescue Metals Grp Last Sale Price $8.85 WHCKOF 2.63 31/12/29 1:1 1.10 1.11 1.15 +17 280
RIOWOB 110.00 19/12/19 5:1 1.025 1.03 .945 -19 100 FMGMOD 6.37 31/12/29 1:1 2.46 2.47 2.48 -50 250 WHCKOB 2.93 31/12/29 1:1 .805 .815 .835 +8.5 50 AGL Energy Last Sale Price $20.55
Transurban Grp Last Sale Price $15.12 FMGKOA 7.14 31/12/29 1:1 1.69 2.12 1.68 -42 100 AGLJOB 16.05 18/04/24 1:1 4.50 4.51 4.53 -29 115
Westpac Banking Last Sale Price $28.02 TCLIWM 13.52 17/09/20 1:1 2.93 2.95 2.88 +46 35 Comex Gold Futures
WBCWOB 30.00 19/12/19 4:1 .20 .205 .205 -4 350 FMGKOJ 7.39 31/12/29 1:1 1.445 1.455 1.465 -30 70 ZGCKOC 1240.92 31/12/29 .01:1 2.37 2.38 2.30 -25 174 Aristocrat Leisure Last Sale Price $29.28
Telstra Corp Last Sale Price $3.85 ALLJOE 19.21 18/04/24 1:1 10.06 10.07 10.20 +25 30
TLSIOA 1.97 18/10/19 1:1 1.925 1.935 1.955 +3.5 100 Currency Warrant AUS/USD Comex Silver Futures
Equity Put Warrants Vngd Aust Shr Idx ETF Last Sale Price $84.51
VASSOB 36.78 22/06/23 1:1 49.89 49.90 49.87 +14 4
FXUKOK 0.67 31/12/29 100:1
G8 Education Last Sale Price $2.77
4.40 4.44 4.47 -10 22 ZSIKOD 13.80 31/12/29 .10:1 .19 - .19 -3.5 100 ANZ Banking Grp Last Sale Price $27.88
ANZJOK 21.99 15/03/23 1:1 5.89 5.90 5.88 -34 5
ANZ Banking Grp Last Sale Price $27.88
ANZWOQ 25.00 19/12/19 4:1 .225 .23 .22 +1.5 200 WAM Capital Last Sale Price $2.22
WAMJOA 1.40 15/03/23 1:1 .81 .82 .80 +5 100
GEMKOB 2.48 31/12/29
Goodman Grp Last Sale Price $15.46
1:1 .255 .485 .42 -4.5 200
Barrier Put Warrants Argo Invest Last Sale Price $8.16
ARGJOA 6.24 17/08/22 1:1 1.90 1.91 1.90 +7 9
The A2 Milk Company Last Sale Price $14.60
Equity Installment Warrants Westpac Banking Last Sale Price $28.02
WBCIOA 17.00 18/10/19 1:1 11.34 11.35 11.43 -2 50
GMGKOF 13.61 31/12/29 1:1 1.845 1.855 1.985
Independence Grp Last Sale Price $4.93
-2.5 25
A2MKOP 20.08 31/12/29 1:1
Aristocrat Leisure Last Sale Price $29.28
5.48 5.49 5.52 -69 40 Bellamys Aust Last Sale Price $8.51
BALJOB 6.15 30/11/23 1:1 2.36 2.37 2.37 +13 131
The A2 Milk Company Last Sale Price $14.60 WBCJOC 21.49 15/03/23 1:1 6.53 6.54 6.53 -39 35 IGOKOD 1.99 31/12/29 1:1 2.93 2.94 2.96 +22 28
BHP Grp Last Sale Price $40.56
A2MJOC 8.66 30/11/23 1:1 5.94 5.95 5.97 +72 25 IGOKOB 3.19 31/12/29 1:1 1.68 1.88 1.735 -3.5 3 ALLKOP 35.61 31/12/29 1:1 6.33 6.34 6.26 +153 2
Wesfarmers Last Sale Price $37.05 ALS Last Sale Price $7.69 BHPJOZ 30.02 18/11/21 1:1 10.54 10.55 10.68 -133 125
AGL Energy Last Sale Price $20.55 WESIOB 13.31 22/11/19 1:1 24.07 24.08 24.15 -88 20 Iluka Res Last Sale Price $10.58 ALQKOR 10.08 31/12/29 1:1 2.37 2.38 2.36 +8 200 BHPJOJ 24.71 15/03/23 1:1 15.84 15.85 15.94 -79 5
AGLJOB 16.05 18/04/24 1:1 4.50 4.51 4.53 -29 115 ILUKOB 8.36 31/12/29 1:1 2.22 2.23 2.21 -24 20
Woodside Pet Last Sale Price $36.08 ILUKOE 8.85 31/12/29 1:1 1.725 1.735 1.72 -25.5 36 Atlas Arteria Last Sale Price $8.00 Boral Last Sale Price $5.45
Aristocrat Leisure Last Sale Price $29.28 WPLJOF 26.00 14/04/20 1:1 10.07 10.08 10.15 +9 20 ALXKOQ 10.00 31/12/29 1:1 2.00 2.01 1.98 -84 400 BLDJOA 3.58 30/11/23 1:1 1.865 1.875 1.88 +17 250
ALLJOE 19.21 18/04/24 1:1 10.06 10.07 10.20 +25 30 WPLIOU 37.00 25/06/20 1:1 4.77 4.78 4.79 -21 30 JB Hi-Fi Last Sale Price $26.88
JBHKOE 21.26 31/12/29 1:1 5.61 5.62 5.70 +29 15 Ansell Last Sale Price $27.11 Bank of Qld Last Sale Price $9.44
ANZ Banking Grp Last Sale Price $27.88 ANNKOQ 31.03 31/12/29 1:1 3.91 3.92 3.87 +13 50 BOQJOM 7.18 20/01/21 1:1 2.25 2.26 2.25 -5 40
ANZIOA
ANZSOF
17.00 18/10/19
29.49 25/06/20
1:1 11.20 11.21 11.20
1:1 2.45 2.62 2.45
-50
-
63
49 Barrier Call Warrants Lynas Last Sale Price $2.70
LYCKOB 1.34 31/12/29 1:1 1.355 1.365 1.35 -10.5 160 ANZ Banking Grp Last Sale Price $27.88
ANZLOR 29.63 31/12/29 1:1 2.29 2.30 2.20 +24 110
BOQJOJ 7.75 15/03/23 1:1 1.685 1.695 1.745
C’wlth Bank of Aust Last Sale Price $81.28
-3.5 60
ANZJOK 21.99 15/03/23 1:1 5.89 5.90 5.88 -34 5 The A2 Milk Company Last Sale Price $14.60 Magellan Fin Grp Last Sale Price $54.46
A2MKOH 6.89 31/12/29 1:1 7.71 7.72 7.65 +30 5 ANZKOV 31.00 31/12/29 1:1 3.11 3.12 3.07 -26 200 CBAJOA 60.31 30/11/23 1:1 20.98 20.99 21.20 -80 24
Argo Invest Last Sale Price $8.16 MFGKOB 39.79 31/12/29 1:1 14.66 14.67 14.48 +25 60
ARGJOA 6.24 17/08/22 1:1 1.90 1.91 1.90 +7 9 Aust Agricult Co Last Sale Price $1.07 MFGKOA 43.31 31/12/29 1:1 11.15 11.16 10.97 +30 50 Aveo Grp Last Sale Price $2.02 Computershare Last Sale Price $16.79
AACKOB 0.72 31/12/29 1:1 .345 .36 .36 +8.5 400 AOGKOS 2.74 31/12/29 1:1 .71 .72 .72 - 150 CPUJOY 11.83 14/07/22 1:1 4.95 4.96 4.95 -20 60
Bellamys Aust Last Sale Price $8.51 Mount Gibson Iron Last Sale Price $0.90
BALJOB 6.15 30/11/23 1:1 2.36 2.37 2.37 +13 131 AGL Energy Last Sale Price $20.55 MGXKON 0.33 31/12/29 1:1 .555 .565 .57 -25.5 100 Afterpay Touch Last Sale Price $27.00 Evolution Min Last Sale Price $4.33
AGLKOD 16.08 31/12/29 1:1 4.47 4.48 4.52 -34 50 APTKOQ 31.94 31/12/29 1:1 4.93 4.94 4.96 -16 131 EVNJOC 2.48 18/04/24 1:1 1.845 1.855 1.845 -2 100
Bendigo & Adelaide Bk Last Sale Price $11.39 Macq Grp Last Sale Price $128.52 APTKOS 37.63 31/12/29 1:1 10.63 10.94 10.92 +672 3
BENIOA 6.50 18/10/19 1:1 5.02 5.03 5.02 +14 10 Aristocrat Leisure Last Sale Price $29.28 MQGXOA 110.00 25/06/20 4:1 5.48 5.49 5.48 -9 30 Elixinol Global Last Sale Price $3.95
ALLKOF 25.56 31/12/29 1:1 3.71 3.72 3.86 -32 40 Bendigo & Adelaide Bk Last Sale Price $11.39 EXLJOA 2.02 18/04/24 1:1 1.92 1.93 1.97 +4 75
BHP Grp Last Sale Price $40.56 National Aust Bank Last Sale Price $26.75 BENKOS 13.45 31/12/29 1:1 2.06 2.07 2.07 +10 3
BHPIOU 40.04 25/06/20 1:1 6.45 6.46 6.62 -31 22 ALS Last Sale Price $7.69 NABKOE 23.51 31/12/29 1:1 3.24 3.25 3.21 -20 100 EXLJOB 3.03 18/04/24 1:1 .91 .97 .97 +13 300
BHPJOZ 30.02 18/11/21 1:1 10.54 10.55 10.68 -133 125 ALQKOB 5.06 31/12/29 1:1 2.64 2.65 2.70 +14 150 NABKOD 24.09 31/12/29 1:1 2.66 2.67 2.64 -20 10 BHP Grp Last Sale Price $40.56 Future Generation Inv Last Sale Price $1.18
BHPJOJ 24.71 15/03/23 1:1 15.84 15.85 15.94 -79 5 BHPXOQ 44.00 25/06/20 2:1 1.985 1.995 2.02 +44 10
Amcor Last Sale Price $16.37 Nanosonics Last Sale Price $5.32 BHPKOP 46.67 31/12/29 1:1 6.10 6.05 6.05 +78 138 FGXJOA 0.70 17/08/22 1:1 .48 .485 .48 +1.5 500
Boral Last Sale Price $5.45 AMCKOA 13.13 31/12/29 1:1 3.23 3.24 3.25 -25 100 NANKOB 3.21 31/12/29 1:1 2.11 2.12 2.12 -6 50 Fortescue Metals Grp Last Sale Price $8.85
BLDIOB 3.70 22/11/19 1:1 1.875 1.885 1.875 +19 55 AMCKOC 14.43 31/12/29 1:1 1.935 1.945 1.955 +8 20 C’wlth Bank of Aust Last Sale Price $81.28
BLDJOA 3.58 30/11/23 1:1 1.865 1.875 1.88 +17 250
Newcrest Min Last Sale Price $31.78 CBALOQ 85.16 31/12/29 1:1 5.37 5.38 5.22 +98 33 FMGJOH 4.37 15/03/23 1:1 4.46 4.47 4.49 +31 50
ANZ Banking Grp Last Sale Price $27.88 NCMKOF 27.88 31/12/29 1:1 3.89 3.90 3.80 -42 47 CBAKOY 91.82 31/12/29 1:1 10.53 10.54 10.39 -82 12 FMGJOG 4.97 15/03/23 1:1 3.86 3.87 3.88 +4 10
Bank of Qld Last Sale Price $9.44 ANZBOI 0.00 10/10/19 1:1 33.41 33.42 33.42 +48 3
Nufarm Last Sale Price $4.54 CSL Last Sale Price $221.30
FMGJOB 7.00 15/03/23 1:1 1.83 1.84 1.86 - 200
BOQIOB 5.50 22/11/19 1:1 4.09 4.10 4.12 -8 3 ANZKOI 21.43 31/12/29 1:1 6.45 6.46 6.41 -94 100
BOQJOM 7.18 20/01/21 1:1 2.25 2.26 2.25 -5 40 ANZKOC 24.85 31/12/29 1:1 3.03 3.04 3.01 -38 150 NUFKOA 2.29 31/12/29 1:1 2.24 2.25 2.26 +45.5 30 CSLKOQ 246.68 09/07/19 1:1 23.68 - 23.68 -192 16 G8 Education Last Sale Price $2.77
ANZKOB 25.91 31/12/29 1:1 1.965 1.975 2.06 -21 50 NUFKOG 2.75 31/12/29 1:1 1.78 1.79 1.805 +9 25 CSLKOY 255.63 31/12/29 1:1 34.31 34.32 34.35 +373 17 GEMJOA 2.26 30/11/23 1:1 .505 .85 .585 -15 80
BOQJOJ 7.75 15/03/23 1:1 1.685 1.695 1.745 -3.5 60 NUFKOB 3.25 31/12/29 1:1 1.285 1.295 1.30 -5.5 546
C’wlth Bank of Aust Last Sale Price $81.28 ANZLOF 27.26 31/12/29 1:1 1.16 1.17 1.175 -28.5 4 CYBG Last Sale Price $3.68 Macq Grp Last Sale Price $128.52
CBAIOA 40.00 18/10/19 1:1 41.98 41.99 42.25 -61 25 Afterpay Touch Last Sale Price $27.00 Orica Last Sale Price $20.51 CYBKOT 4.56 31/12/29 1:1 .875 .885 .85 -4.5 34 MQGJOA 87.27 15/03/23 1:1 41.25 41.26 41.06 -163 1
APTKOA 15.24 31/12/29 1:1 11.75 11.76 11.79 +94 20 ORIKOA 18.24 31/12/29 1:1 2.26 2.27 2.31 -163 10 Domino’s Pizza Last Sale Price $38.75
CBASOF 84.37 25/06/20 1:1 7.51 7.52 7.74 -94 20 National Aust Bank Last Sale Price $26.75
CBAJOA 60.31 30/11/23 1:1 20.98 20.99 21.20 -80 24 APTKOE 17.75 31/12/29 1:1 9.24 9.25 9.20 -24 5 OZ Min Last Sale Price $9.85 DMPKOQ 50.09 31/12/29 1:1 11.34 11.35 11.33 -19 3 NABJOM 20.47 20/01/21 1:1 6.15 6.29 6.20 -33 21
Appen Last Sale Price $29.03 OZLKOB 7.50 31/12/29 1:1 2.34 2.35 2.37 -8 3 Flight Centre Travel Last Sale Price $42.64
Coles Grp Last Sale Price $13.65 Polynovo Last Sale Price $1.77
COLIWM 12.61 17/09/20 1:1 2.84 2.86 2.85 -17 35 APXKOC 18.51 31/12/29 1:1 10.52 10.53 10.55 +168 10 Perpetual Last Sale Price $43.81 FLTKOS 50.13 31/12/29 1:1 7.49 7.50 7.48 -40 10 PNVJOC 0.66 18/04/24 1:1 1.11 1.12 1.125 +9 900
APXKOD 23.63 31/12/29 1:1 5.39 5.40 5.27 -73 9 PPTKOA 32.34 31/12/29 1:1 11.46 11.47 11.40 -70 3
Computershare Last Sale Price $16.79 Fortescue Metals Grp Last Sale Price $8.85 Rio Tinto Last Sale Price $102.91
CPUJOY 11.83 14/07/22 1:1 4.95 4.96 4.95 -20 60 Ausdrill Last Sale Price $1.83 QBE Insurance Grp Last Sale Price $11.92 FMGKOR 11.05 31/12/29 1:1 2.20 2.21 2.28 - 415 RIOJOT 70.55 14/04/20 1:1 32.35 32.36 32.85 -303 36
ASLKOA 0.91 31/12/29 1:1 .92 .93 .935 -.5 100 QBELOJ 11.32 31/12/29 1:1 1.09 1.10 1.085 -24 30
Crown Resorts Last Sale Price $12.68 Currency Warrant AUD/EUR Suncorp Grp Last Sale Price $13.43
CWNIWM 12.80 17/09/20 1:1 2.27 2.29 2.32 +13 43 Bellamys Aust Last Sale Price $8.51 Qube Hldgs Last Sale Price $3.10 FXEKOS 0.66 31/12/29 100:1 6.43 6.49 6.45 +10 8
BALKOF 5.43 31/12/29 1:1 3.07 3.08 2.99 +6 20 QUBKOC 2.21 31/12/29 1:1 .87 .88 .915 +7 60 SUNJOE 10.40 14/04/20 1:1 3.03 3.04 3.04 -13 60
Evolution Min Last Sale Price $4.33 Currency Warrant AUD/JPY SUNJOF 10.90 14/04/20 1:1 2.53 2.54 2.54 -15 90
EVNJOC 2.48 18/04/24 1:1 1.845 1.855 1.845 -2 100 BHP Grp Last Sale Price $40.56 Rio Tinto Last Sale Price $102.91 FXYKOS 82.10 31/12/29 100:1 8.47 8.50 8.41 +1 5
BHPXOA 35.00 25/06/20 2:1 3.30 3.31 3.36 -70 40 RIOXOA 95.00 25/06/20 4:1 2.62 2.63 2.36 -116 50 Tabcorp Hldgs Last Sale Price $4.63
Elixinol Global Last Sale Price $3.95 BHPKOB 32.99 31/12/29 1:1 7.57 7.58 7.66 - 30 Iluka Res Last Sale Price $10.58 TAHJOA 3.82 18/11/21 1:1 .80 .81 .81 +1.5 200
RIOKON 92.32 31/12/29 1:1 10.58 10.59 9.35 -302 10 ILUKOY 13.33 31/12/29 1:1 2.75 2.76 2.80 +28 100
EXLJOA 2.02 18/04/24 1:1 1.92 1.93 1.97 +4 75 BHPKOJ 36.36 31/12/29 1:1 4.19 4.20 4.36 -91 8 RIOLOI 101.36 31/12/29 1:1 3.16 3.18 2.20 -223 28
EXLJOB 3.03 18/04/24 1:1 .91 .97 .97 +13 300 BHPLOA 36.87 31/12/29 1:1 4.43 4.44 4.57 +263 100 Mirvac Grp Last Sale Price $3.23 WAM Capital Last Sale Price $2.22
BHPLOJ 38.39 31/12/29 1:1 2.91 2.92 3.09 -126 37 Saracen Min Last Sale Price $3.66 MGRKOR 3.84 31/12/29 1:1 .60 .61 .58 +4.5 100 WAMJOA 1.40 15/03/23 1:1 .81 .82 .80 +5 100
Future Generation Inv Last Sale Price $1.18 SARKOG 2.65 31/12/29 1:1 1.00 1.01 1.01 -8.5 200
FGXJOA 0.70 17/08/22 1:1 .48 .485 .48 +1.5 500 BHPLOF 39.19 31/12/29 1:1 2.11 2.12 2.20 -224 80 Mineral Resources Last Sale Price $15.54 Westpac Banking Last Sale Price $28.02
BHPLOE 40.00 31/12/29 1:1 1.305 1.315 1.40 -88 354 SARKOD 3.00 31/12/29 1:1 .655 .665 .62 -6.5 432 WBCJOC 21.49 15/03/23 1:1 6.53 6.54 6.53 -39 35
Fortescue Metals Grp Last Sale Price $8.85 MINKOW 18.73 31/12/29 1:1 3.18 3.19 3.38 -71 20
Bingo Ind Last Sale Price $2.32 Scentre Grp Last Sale Price $4.05 Woodside Pet Last Sale Price $36.08
FMGIOB 1.29 22/11/19 1:1 7.61 7.62 7.63 +49 60
BINKOB 1.48 31/12/29 1:1 .83 .84 .835 -9 600 SCGKOD 2.95 31/12/29 1:1 1.095 1.105 1.105 +8 77 Macq Grp Last Sale Price $128.52
FMGJOH 4.37 15/03/23 1:1 4.46 4.47 4.49 +31 50 MQGLOQ 139.63 31/12/29 1:1 13.39 13.41 13.79 -177 10 WPLJOF 26.00 14/04/20 1:1 10.07 10.08 10.15 +9 20
FMGJOG 4.97 15/03/23 1:1 3.86 3.87 3.88 +4 10 Bank of Qld Last Sale Price $9.44 SpeedCast Intl Last Sale Price $1.92
National Aust Bank Last Sale Price $26.75
FMGJOB 7.00 15/03/23 1:1
G8 Education Last Sale Price $2.77
1.83 1.84 1.86 - 200 BOQKOD 6.24 31/12/29
BlueScope Steel Last Sale Price $11.95
1:1 3.20 3.21 3.25 -14 15 SDAKOC 1.40 08/07/19
Sandfire Res Last Sale Price $6.85
1:1 .265 - .265 -9.5 200
NABLOP 28.05 31/12/29
Newcrest Min Last Sale Price $31.78
1:1 1.895 1.905 1.88 +12.5 100 Index Barrier Call Warrants
GEMJOA 2.26 30/11/23 1:1 .505 .85 .585 -15 80 BSLKOF 8.76 31/12/29 1:1 3.19 3.20 3.24 -31 80 SFRKOD 3.69 31/12/29 1:1 3.18 3.19 3.16 +5 30 S&P/ASX 200 Last Value 6672.2
SFRKOB 4.88 31/12/29 1:1 1.98 1.99 2.03 +2 50 NCMLOQ 33.55 31/12/29 1:1 2.76 2.77 2.86 +30 15 XJOKOM 6081.37 31/12/29 .01:1 5.30 5.32 5.33 -64 50
Insurance Aust Grp Last Sale Price $8.43 Bravura Solution Last Sale Price $4.40 NCMLOR 34.88 31/12/29 1:1 4.09 4.10 4.16 +31 12 XJOKOI 6216.45 31/12/29 .01:1 3.95 3.97 4.05 -39 214
IAGIWM 7.79 17/09/20 1:1 1.80 1.82 1.80 - 55 BVSKOA 3.20 31/12/29 1:1 1.19 1.20 1.22 -5 50 Sims Metal Mgmt Last Sale Price $10.74 NCMMOR 36.43 31/12/29 1:1 4.65 4.66 4.68 +23 71 XJOLOD 6282.45 31/12/29 .01:1 4.29 4.31 4.29 - 60
SGMKOD 8.21 31/12/29 1:1 2.52 2.53 2.60 -18 50
iShares S&P/ASX 20 Last Sale Price $26.22 C’wlth Bank of Aust Last Sale Price $81.28 Northern Star Last Sale Price $11.53 XJOKOL 6307.81 31/12/29 .01:1 3.04 3.06 3.04 -82 1190
ILCSWT 8.91 30/06/20 1:1 17.68 17.76 17.78 +1 61 CBAXOA 72.00 25/06/20 4:1 2.86 2.87 2.92 -16 50 Smartgrp Last Sale Price $9.00 NSTKOQ 14.87 31/12/29 1:1 3.33 3.34 3.43 - 100 XJOLOC 6422.51 31/12/29 .01:1 2.89 3.02 2.90 -58 200
CBALOL 72.97 31/12/29 1:1 9.81 9.82 10.31 -67 10 SIQKOB 6.11 31/12/29 1:1 2.89 2.90 2.78 +47 20 NSTKOP 16.15 31/12/29 1:1 4.62 4.63 4.71 +27 400
Macq Grp Last Sale Price $128.52
MQGJOA
MQGSOQ
87.27 15/03/23
72.74 22/06/23
1:1 41.25 41.26 41.06 -163
1:1 65.38 65.39 65.24 +144
1
1
CBAKOH
CBAKOC
CBALOI
73.57
75.50
79.01
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
7.72
5.79
3.78
7.73 7.90
5.80 6.03
3.79 4.07
-110
-287
-90
22
30
260
Santos Last Sale Price $6.90
STOKOD 6.22 09/07/19 1:1 .62 - .62 -9.5 520
Rio Tinto Last Sale Price $102.91
RIOXOP 110.00 25/06/20 4:1 2.16 2.17 2.22 +48.5 170 Index Barrier Put Warrants
Super Retail Grp Last Sale Price $8.98 RIOMOP 119.20 31/12/29 1:1 16.29 16.30 16.51 +360 26 S&P500 EMINI Futures
National Aust Bank Last Sale Price $26.75 Cochlear Last Sale Price $213.47 RIOKOV 125.45 31/12/29 1:1 22.53 22.54 23.06 +529 2 SPFKOS 3145.90 31/12/29 .01:1 2.33 2.34 2.39 +27 285
NABIOA 17.00 18/10/19 1:1 10.07 10.08 10.04 -18 55 SULKOB 7.07 31/12/29 1:1 1.90 1.91 1.96 +19 40
COHKOC 163.30 31/12/29 1:1 50.16 50.17 50.90 -430 2 Treasury Wine Last Sale Price $15.21
NABIWN 24.08 19/11/20 1:1 5.85 5.87 5.83 +11 20 COHKOB 192.05 31/12/29 1:1 21.41 21.42 21.60 -4101 5 Sydney Airport Last Sale Price $8.09 S&P/ASX 200 Last Value 6672.2
NABJOM 20.47 20/01/21 1:1 6.15 6.29 6.20 -33 21 SYDKOA 7.11 31/12/29 1:1 .975 .985 .98 -20 200 TWEKOS 17.40 31/12/29 1:1 2.18 2.19 2.18 +27 25 XJOLOX 6758.78 31/12/29 .01:1 2.45 2.47 2.46 +86 91
Coles Grp Last Sale Price $13.65 TWEKOQ 18.81 31/12/29 1:1 3.60 3.61 3.56 -21 28 XJOMOQ 7023.87 31/12/29 .01:1 4.10 4.50 4.10 +75 6601
Polynovo Last Sale Price $1.77 COLKOD 6.58 31/12/29 1:1 7.06 7.07 7.12 +66 10 Tabcorp Hldgs Last Sale Price $4.63 XJOKOX 7079.92 31/12/29 .01:1 4.66 4.68 4.62 +76 80
PNVJOC 0.66 18/04/24 1:1 1.11 1.12 1.125 +9 900 TAHBOZ 0.00 30/09/19 1:1 4.53 - 4.48 -41 5 Westpac Banking Last Sale Price $28.02
CSL Last Sale Price $221.30 WBCLOT 29.18 31/12/29 1:1 1.755 1.765 1.60 +12 50 XJOKOZ 7222.93 31/12/29 .01:1 6.09 6.11 5.94 +57 30
QBE Insurance Grp Last Sale Price $11.92 CSLKOE 165.81 31/12/29 1:1 55.50 55.51 56.00 -3295 1 Telstra Corp Last Sale Price $3.85 WBCKOU 30.89 31/12/29 1:1 2.87 2.88 2.92 +43 108 XJOMOR 7312.70 31/12/29 .01:1 6.99 7.01 6.90 +79 41
QBEIWM 12.41 17/09/20 1:1 2.24 2.25 2.23 - 48 CSLKOB 178.90 31/12/29 1:1 42.41 42.42 41.40 -420 10 TLSKOA 3.37 31/12/29 1:1 .47 .48 .48 -3 125 WBCKOZ 31.52 31/12/29 1:1 3.49 3.50 3.29 +4 50 XJOMOU 7426.74 31/12/29 .01:1 8.13 8.15 7.73 - 4
10
Tables
Tuesday 9 July 2019
Share Options
VOLUME TRADED FOR MONDAY, JULY 8, 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
Jul 19 8.95 .28 .19 145 3926 43.50 .48 65.30 Jul 19 36.01 .04 .04 53 499 31.10 -.03 2.00
CALL OPTIONS Jul 19
Jul 19
9.17
9.40
.20
.13
.20 300 4462 43.00 .38
.11 30 11256 42.80 .28
45.83
29.79
Stockland Last Sale Price $4.40
Jul 19
Aug 19
4.50
4.30
.03
.19
.03
.20
200
50
790 18.40 .32 13.83
150 19.90 .68 14.09
Jul 19
Jul 19
37.00
37.50
.07
.10
.08
.11
100
120
1373 29.00 -.06
691 28.00 -.09
3.75
5.25
Iluka Res Last Sale Price $10.58
Jul 19
Aug 19
10.25
9.25
.15
.12
.14
.12
30
30
740 32.00 -.30 28.75
- 37.00 -.14 7.81
The A2 Milk Company Last Sale Price $14.60 Jul 19 9.63 .09 .10 10 4567 43.00 .20 19.48 Jul 19 38.50 .21 .22 300 1525 26.00 -.16 10.50 Aug 19 10.50 .47 .48 50 450 32.90 -.43 30.92
Jul 19 15.50 .14 .13 20 - 34.70 .23 18.75 Jul 19 10.09 .04 .04 60 1050 44.00 .10 8.02 The Star Entertain Last Sale Price $4.17 Jul 19 39.00 .29 .28 105 842 25.10 -.21 14.75
Aug 19 14.75 .82 .87 10 2838 40.10 .53 38.92 Aug 19 8.49 .79 .68 31 169 44.50 .65 33.07 Jul 19 4.30 .04 .06 80 428 24.20 .31 19.45 Jul 19 39.50 .41 .41 85 428 24.40 -.28 20.50 Incitec Pivot Last Sale Price $3.33
Aug 19 8.71 .66 .65 209 120 43.90 .59 40.46 Santos Last Sale Price $6.90 Jul 19 39.51 .41 .44 105 1347 24.40 -.28 20.50 Jul 19 3.30 .06 .04 300 582 25.80 -.41 36.54
AGL Energy Last Sale Price $20.55 Aug 19 8.72 .66 .98 70 10 43.90 .59 40.85 Jul 19 6.75 .27 .27 200 210 31.30 .66 35.27 Jul 19 40.00 .56 .53 578 3765 23.70 -.37 28.25 Aug 19 3.20 .07 .06 300 1850 24.30 -.29 13.44
Jul 19 21.50 .09 .12 30 830 21.50 .19 8.39 Aug 19 8.94 .55 .42 6 284 43.40 .53 42.41 Jul 19 7.00 .14 .15 100 1536 29.90 .44 39.67 Jul 19 40.50 .77 .73 105 1145 23.10 -.46 38.50 Aug 19 3.30 .10 .10 50 700 24.60 -.42 21.72
Aug 19 20.00 .96 1.27 3 3 23.20 .67 13.91 Aug 19 8.95 .54 .50 295 366 43.40 .53 42.02 Oct 19 7.00 .33 .33 10 200 25.70 .54 15.77 Jul 19 41.00 1.02 .91 220 2520 22.60 -.56 29.25 Sep 19 3.00 .04 .04 42 150 25.40 -.15 5.41
Aug 19 20.51 .45 .48 30 208 23.10 .56 13.57 Aug 19 9.17 .45 .43 50 525 43.10 .47 34.63 Jul 19 41.01 1.03 .98 150 1161 22.60 -.56 29.00 Jun 20 3.40 .38 .34 33 - 23.90 -.44 9.60
Aug 19 22.00 .17 .20 1 830 22.30 .25 5.53 Aug 19 9.40 .36 .36 450 1285 42.90 .41 28.01 Suncorp Grp Last Sale Price $13.43 Jul 19 41.50 1.33 1.31 25 893 22.20 -.66 19.75 James Hardie Ind Last Sale Price $18.72
Sep 19 20.01 .77 .96 2 113 21.80 .67 5.04 Sep 19 8.71 .73 .74 5726 891 44.80 .60 30.04 Jul 19 13.67 .13 .10 75 2279 19.40 .37 19.63 Jul 19 42.00 1.69 1.08 30 120 21.90 -.76 12.50 Jul 19 18.50 .28 .20 15 280 23.80 -.38 30.33
AMP Last Sale Price $2.15 Sep 19 9.17 .52 .50 25 2380 44.10 .50 26.48 Sydney Airport Last Sale Price $8.09 Jul 19 42.01 1.70 1.74 20 70 21.90 -.76 12.25
Aug 19 2.40 .02 - 150 - 31.60 .21 6.41 Sep 19 9.86 .30 .30 100 240 43.70 .36 15.28 Jul 19 8.25 .07 .10 350 3382 19.50 .35 18.80 Jul 19 43.50 2.99 2.96 30 30 21.80 -.96 2.50 Lendlease Grp Last Sale Price $14.07
Sep 19 10.09 .24 .23 100 279 43.80 .32 12.47 Aug 19 7.75 .47 .48 150 600 21.10 .75 10.64 Aug 19 34.01 .10 .11 800 - 30.00 -.05 1.78 Jul 19 12.00 .01 .13 250 2905 38.40 -.02 1.44
Ansell Last Sale Price $27.11 Aug 19 8.00 .30 .29 250 1060 20.10 .62 17.88 Aug 19 35.50 .20 .20 30 785 28.40 -.09 3.40 Jul 19 12.25 .02 .02 1 349 37.40 -.04 2.88
Jul 19 25.50 1.73 2.10 30 47 26.20 .88 8.60 Goodman Grp Last Sale Price $15.46 Aug 19 38.50 .69 .45 30 520 25.50 -.25 11.72 Jul 19 13.00 .07 .07 350 1595 33.00 -.12 9.37
Jul 19 16.00 .08 .13 500 - 19.60 .23 10.49 Jun 20 8.25 .45 .48 24 - 18.40 .62 5.74
ANZ Banking Grp Last Sale Price $27.88 Jun 20 9.25 .14 .15 200 - 17.40 .36 1.85 Aug 19 40.00 1.20 .90 6 3111 24.40 -.39 20.29 Jul 19 13.01 .07 .13 150 385 33.00 -.12 9.37
Oct 19 16.50 .26 .33 28 13848 18.10 .33 5.52 Aug 19 40.50 1.41 1.10 10 205 24.10 -.45 23.94 Jul 19 13.50 .14 .10 425 980 30.30 -.24 20.18
Jul 19 27.01 .98 .95 61 795 16.50 .84 8.00 Tabcorp Hldgs Last Sale Price $4.63
Jul 19 28.00 .30 .29 120 2514 14.80 .49 22.18 GPT Grp Last Sale Price $6.32 Aug 19 40.51 1.42 1.26 10 - 24.10 -.45 24.03 Jul 19 13.51 .14 .43 150 310 30.20 -.24 20.90
Sep 19 6.50 .15 .14 79 440 18.50 .45 10.70 Jul 19 4.60 .10 .07 130 1188 19.30 .60 28.47 Aug 19 41.00 1.67 1.64 48 171 23.90 -.50 20.80 Jul 19 13.75 .21 .20 1175 271 29.30 -.33 30.27
Jul 19 28.50 .13 .11 110 2330 14.40 .27 9.09 Nov 19 4.70 .17 .15 20 - 20.50 .55 9.03
Aug 19 27.50 .89 .87 32 604 15.80 .66 12.60 Aug 19 41.50 1.95 1.93 100 484 23.60 -.56 17.06 Jul 19 14.00 .31 .26 1150 550 28.70 -.44 44.68
Insurance Aust Grp Last Sale Price $8.43 Aug 19 42.00 2.25 2.18 15 30 23.40 -.62 13.75 Jul 19 14.01 .32 .28 140 765 28.70 -.45 45.40
Aug 19 28.50 .38 .35 100 1117 14.70 .41 9.39 Jul 19 8.50 .12 .11 90 3533 19.80 .46 27.66 Transurban Grp Last Sale Price $15.12
Aug 19 29.00 .23 .24 3 905 14.40 .29 5.56 Aug 19 16.00 .07 .06 3 - 14.00 .19 2.96 Aug 19 46.01 5.54 5.21 600 25 24.30 -.97 1.44 Jul 19 14.25 .44 1.15 350 350 28.50 -.56 37.47
Sep 19 8.41 .25 .25 2150 1500 20.40 .58 12.29 Sep 19 36.42 .70 .64 12 2527 26.70 -.16 7.78 Sep 19 15.01 1.42 1.40 50 100 23.60 -.69 15.37
Sep 19 20.01 7.92 7.89 10 540 24.00 1.00 .81 Sep 19 15.30 .35 .33 40 128 14.70 .52 10.43
Sep 19 27.51 1.03 .99 61 626 15.40 .65 10.75 IOOF Hldgs Last Sale Price $5.43 Oct 19 15.00 .57 .52 500 60 14.90 .64 10.08 Sep 19 37.87 1.11 1.10 15 529 25.80 -.24 12.33 Oct 19 12.25 .26 - 450 - 28.70 -.14 6.19
Oct 19 28.00 .87 .83 45 134 14.60 .58 10.45 Sep 19 5.75 .17 .16 30 714 32.90 .42 13.69 Dec 19 14.80 .81 .78 10 1850 14.70 .70 7.10 Sep 19 38.34 1.28 1.25 10 10 25.60 -.27 14.28 Mirvac Grp Last Sale Price $3.23
Dec 20 25.00 3.27 3.20 4 354 16.30 .83 .97 Sep 19 40.26 2.18 2.12 200 700 24.90 -.42 24.22 Aug 19 3.51 .30 .30 500 1000 22.20 -.85 4.26
Iluka Res Last Sale Price $10.58 Telstra Corp Last Sale Price $3.85 Sep 19 41.21 2.75 2.54 10 30 24.70 -.50 23.33
Afterpay Touch Last Sale Price $27.00 Jul 19 10.75 .21 .20 50 275 31.60 .44 41.21 Jul 19 3.57 .29 .30 18 16181 25.90 .92 5.27 Sep 19 42.17 3.40 3.35 5 5 24.60 -.59 19.94 Macq Grp Last Sale Price $128.52
Jul 19 27.00 1.63 1.70 10 376 70.10 .54 122.42 Jul 19 11.00 .13 .12 6 2056 30.90 .31 23.96 Jul 19 3.77 .12 .13 3020 4017 21.20 .71 21.07 Oct 19 37.00 1.07 1.04 10 350 25.80 -.20 8.83 Jul 19 108.00 .02 .05 100 173 33.00 - .32
Aug 19 31.00 1.50 1.55 10 - 70.70 .36 38.13 Aug 19 6.50 4.09 4.12 250 - 49.80 1.00 .98 Jul 19 3.86 .06 .06 1000 11866 19.90 .51 31.60 Dec 19 32.60 .47 .43 50 290 27.60 -.08 2.59 Jul 19 112.00 .04 .23 50 270 29.70 -.01 .63
Sep 19 10.25 .75 .76 15 190 30.60 .65 17.89 Aug 19 3.77 .13 .14 75 5288 20.70 .66 8.94 Dec 19 37.86 1.75 1.64 20 100 24.90 -.27 9.54 Jul 19 114.00 .06 .09 50 783 27.90 -.02 .95
ASX Last Sale Price $85.61 Aug 19 3.97 .05 .04 90 4000 20.10 .40 8.94 Jul 19 122.00 .34 .27 350 670 20.80 -.11 5.29
Jul 19 60.01 25.63 25.70 5 295 50.90 1.00 .71 Lendlease Grp Last Sale Price $14.07 Dec 19 40.26 2.85 2.38 200 111 24.20 -.41 15.57
Jul 19 13.25 .93 .76 20 640 32.00 .83 15.13 Sep 19 3.79 .14 .14 3020 1969 19.90 .64 9.95 Dec 19 43.61 5.00 4.90 50 175 23.60 -.63 10.61 Jul 19 122.01 .34 .32 10 765 20.80 -.11 5.29
Jul 19 73.00 12.68 - 50 924 35.10 .99 1.66 Sep 19 3.89 .10 .10 6300 1130 19.60 .53 11.70
Jul 19 80.01 5.79 5.72 40 40 22.50 .93 4.38 Jul 19 13.75 .53 .37 20 571 28.80 .67 30.27 Jun 20 32.59 1.28 1.18 50 80 26.20 -.12 3.27 Jul 19 124.00 .56 .49 18 852 19.40 -.17 8.91
Jul 19 14.00 .38 .35 400 2187 28.00 .56 44.68 Sep 19 3.98 .07 .07 32 1815 19.40 .43 8.19 Jul 19 126.00 .97 .83 151 505 18.20 -.28 15.30
Jul 19 82.00 3.96 3.87 15 114 20.40 .86 8.29 Bank of Qld Last Sale Price $9.44
Jul 19 85.01 1.66 1.57 20 35 17.80 .61 24.99 Jul 19 14.25 .26 .26 410 1155 27.50 .44 36.75 Treasury Wine Last Sale Price $15.21 Jul 19 126.01 .97 .98 200 995 18.20 -.28 15.30
Jul 19 9.25 .06 .07 1 1124 17.00 -.26 12.89 Jul 19 128.00 1.65 1.20 110 1315 17.30 -.43 25.95
Jul 19 87.00 .69 .70 23 306 16.80 .36 16.34 Aug 19 14.01 .50 .52 20 300 29.30 .57 21.54 Aug 19 16.50 .28 .28 30 495 31.70 .29 12.90 Jul 19 9.50 .17 .17 40 321 16.60 -.54 22.55
Jul 19 87.01 .69 - 200 374 16.80 .36 16.23 Aug 19 14.50 .39 .40 80 287 28.70 .44 19.09 Jul 19 128.01 1.65 1.63 190 635 17.30 -.43 25.95
Aug 19 14.51 .31 .33 50 308 28.70 .44 15.17
Westpac Banking Last Sale Price $28.02 Aug 19 9.26 .18 .17 150 - 18.80 -.34 13.13 Jul 19 130.00 2.67 2.06 10 120 16.80 -.60 18.78
Jul 19 88.01 .40 - 200 200 16.50 .25 9.47 Jul 19 28.50 .05 .05 443 170 20.20 .19 16.28
Jul 19 90.00 .11 .14 80 50 16.40 .09 2.61 Aug 19 15.00 .24 .26 60 240 28.90 .32 11.99 BlueScope Steel Last Sale Price $11.95 Jul 19 138.01 9.51 8.94 70 70 18.40 -1.00 .24
Jul 19 26.51 1.57 1.70 13 640 19.70 .92 4.70 Jul 19 11.25 .14 .15 56 415 38.80 -.21 22.91 Aug 19 118.00 .60 .61 15 542 20.20 -.10 3.22
Aug 19 64.01 21.73 21.93 15 160 32.90 .99 1.05 Sep 19 14.75 .41 .43 440 300 28.80 .43 12.97 Jul 19 27.50 .72 .70 70 1460 16.80 .73 14.84
Aug 19 75.01 10.92 - 55 - 23.30 .95 2.57 Dec 19 14.75 .64 .57 150 - 27.10 .49 9.98 Jul 19 11.50 .20 .20 22 547 38.00 -.29 33.94 Aug 19 118.01 .60 .60 20 223 20.20 -.10 3.22
Jul 19 28.50 .18 .17 165 10095 15.00 .34 13.03 Jul 19 11.51 .20 .25 80 2110 38.00 -.30 33.94 Aug 19 132.01 5.13 - 100 - 16.50 -.64 8.76
Aug 19 89.00 1.01 1.41 1 - 17.40 .33 8.17 Medibank Private Last Sale Price $3.60 Jul 19 29.00 .07 .06 260 3474 14.40 .16 4.70 Sep 19 116.01 .79 .75 20 31 20.30 -.11 2.75
Aug 19 91.00 .59 .62 15 15 17.60 .22 4.75 Jul 19 12.51 .72 - 80 144 36.00 -.70 27.15
Jul 19 3.70 .04 .03 380 - 22.70 .32 19.71 Aug 19 28.51 .42 .40 50 560 14.50 .45 10.32 Sep 19 15.01 3.15 - 75 42 29.00 -1.00 3.58 Sep 19 126.00 2.88 3.27 45 245 17.40 -.34 10.12
Aug 19 91.01 .59 .49 10 - 17.60 .22 4.75 Sep 19 3.61 .12 .11 500 - 23.10 .56 15.02 Sep 19 27.00 1.48 1.88 100 7449 16.00 .76 7.32 Sep 19 128.00 3.68 3.38 30 105 17.00 -.42 12.90
Sep 19 89.00 1.22 1.29 80 70 16.80 .39 6.40 Sep 19 16.01 4.13 3.56 75 514 27.30 -1.00 2.45
Macq Grp Last Sale Price $128.52 Sep 19 27.01 1.47 1.52 13 2888 16.00 .76 7.40 Oct 19 116.00 1.13 3.02 50 30 19.80 -.13 2.94
Alumina Last Sale Price $2.34 Sep 19 28.00 .82 .80 40 2785 14.90 .59 12.87 Brambles Last Sale Price $12.26 Oct 19 118.00 1.42 2.00 50 7 19.20 -.16 3.69
Jul 19 124.00 5.13 6.20 124 336 19.20 .83 9.55 Dec 19 28.00 1.04 1.00 100 4470 15.00 .62 8.05 Jul 19 12.25 .20 .16 24 24 19.50 -.46 33.08
Jul 19 2.40 .04 .04 100 2841 33.50 .39 39.00 Jul 19 126.00 3.54 4.30 100 433 18.10 .72 16.09 Dec 19 116.01 2.33 4.11 20 150 19.60 -.16 4.02
Jun 20 26.00 2.51 2.40 1 11 16.10 .82 1.80 Aug 19 12.25 .35 .32 50 69 20.10 -.45 19.94 Dec 19 120.01 3.35 6.46 20 63 18.80 -.22 5.76
Aurizon Hldgs Last Sale Price $5.49 Jul 19 128.00 2.22 2.25 324 620 17.30 .58 26.82 Jun 22 108.00 12.21 - 45 55 19.80 -.17 3.23
Jul 19 5.50 .10 .07 100 - 22.00 .52 36.94 Jul 19 130.00 1.24 1.19 232 2206 16.70 .41 19.49 Wesfarmers Last Sale Price $37.05 C’wlth Bank of Aust Last Sale Price $81.28
Jul 19 130.01 1.23 1.15 50 549 16.70 .41 19.41 Jul 19 35.44 1.75 1.84 40 502 20.50 .86 7.94 Jul 19 77.00 - .09 40 175 19.80 - 9.54 Metcash Last Sale Price $2.76
BHP Grp Last Sale Price $40.56 Jul 19 132.00 .60 .59 202 1204 16.30 .25 9.55 Jul 19 36.89 .68 .80 50 768 18.30 .58 28.46 Jul 19 78.00 .00 - 200 - 19.40 - .45 Jul 19 2.80 .13 .12 450 50 21.60 -.60 62.45
Jul 19 40.00 .78 1.52 450 720 29.90 .71 48.37 Jul 19 37.86 .26 .26 14 3982 17.70 .32 14.23 Jul 19 79.00 .03 .06 100 75 18.80 -.04 2.81
Jul 19 40.50 .46 .59 60 205 28.70 .54 88.87 Jul 19 134.00 .26 .50 86 844 16.10 .13 4.10 Myer Hldgs Last Sale Price $0.54
Jul 19 136.00 .10 .11 50 850 16.20 .06 1.66 Aug 19 37.86 .77 .90 10 175 19.50 .44 14.22 Jul 19 80.00 .12 .11 490 455 18.30 -.16 13.47
Jul 19 41.00 .23 .82 50 1748 28.10 .35 51.74 Jul 19 80.01 .12 - 240 200 18.30 -.16 13.47 Sep 19 0.50 .03 .03 200 110 48.60 -.32 25.27
Jul 19 138.00 .04 .05 50 515 16.30 .03 .63 Aug 19 38.36 .58 .49 12 - 19.30 .37 10.87
Jul 19 41.50 .10 .13 470 841 27.90 .19 23.62 Jul 19 81.00 .39 .30 871 1439 17.80 -.40 43.78 National Aust Bank Last Sale Price $26.75
Jul 19 42.50 .01 .04 104 568 28.40 .04 3.37 Aug 19 124.00 6.33 5.90 10 173 18.20 .75 9.67 WorleyParsons Last Sale Price $15.26
Aug 19 126.00 4.93 6.10 10 291 17.70 .68 12.94 Jul 19 82.00 .95 .71 300 489 17.70 -.70 26.38 Jul 19 26.50 .07 .09 30 151 17.60 -.27 23.88
Jul 19 43.00 .05 .24 150 42 23.50 .07 4.09 Oct 19 15.50 .98 .97 30 - 34.80 .54 21.50 Jul 19 80.01 .39 .31 100 53 16.70 -.26 15.72 Jul 19 27.00 .41 .44 200 251 15.30 -.62 19.85
Jul 19 43.50 .03 .09 50 50 23.50 .04 2.05 Aug 19 126.01 4.92 5.05 30 81 17.70 .67 12.91
Sep 19 126.00 5.72 5.92 10 316 17.50 .67 11.24 Woolworths Grp Last Sale Price $33.92 Jul 19 81.00 .71 .59 150 75 15.80 -.42 28.99 Jul 19 26.00 .10 .10 1125 3245 16.10 -.18 7.96
Jul 19 38.50 2.29 2.45 40 1465 26.30 .84 11.75 Jul 19 29.01 4.93 5.01 60 70 31.00 .99 1.20 Jul 19 79.00 .34 .30 190 2756 16.70 -.19 8.61 Jul 19 26.01 .10 .10 100 410 16.10 -.19 7.96
Jul 19 40.50 .88 1.37 21 2455 23.90 .54 40.75 Sep 19 150.00 .09 .13 30 30 16.20 .03 .32
Oct 19 138.00 1.45 1.30 12 - 16.10 .28 3.76 Jul 19 31.00 2.96 1.60 25 190 22.70 .97 2.09 Jul 19 80.00 .57 .49 30 1342 15.90 -.29 14.35 Jul 19 26.50 .24 .26 41 1498 15.60 -.36 18.57
Jul 19 41.00 .63 .65 43 4878 23.50 .45 31.50 Jul 19 34.00 .42 .51 57 5706 15.50 .51 25.11 Jul 19 81.01 .92 .79 40 1032 15.30 -.43 22.95 Jul 19 27.00 .48 .49 200 369 15.20 -.59 17.81
Jul 19 41.01 .63 1.15 100 1618 23.50 .44 31.25 Nov 19 130.01 4.18 4.20 2 155 17.70 .56 8.25
Dec 19 132.00 4.13 5.48 10 519 17.20 .52 7.11 Jul 19 34.50 .21 .25 10 561 14.90 .33 12.85 Jul 19 82.00 1.42 1.28 20 964 14.70 -.58 17.46 Aug 19 27.00 .69 .70 110 180 14.20 -.52 11.20
Jul 19 41.50 .44 .48 250 1110 23.20 .35 22.00 Aug 19 32.50 1.84 2.21 3 258 18.50 .78 8.53 Aug 19 75.00 .61 .57 15 295 17.60 -.09 5.21 Oct 19 27.50 1.20 1.16 150 600 13.80 -.61 5.57
Jul 19 41.51 .43 .45 20 606 23.20 .35 21.75 Metcash Last Sale Price $2.76 Aug 19 34.00 .84 .83 6 4229 16.80 .55 17.16 Aug 19 78.00 1.38 1.23 1 278 15.80 -.20 11.69 Nov 19 26.51 1.17 1.22 5 - 13.30 -.37 11.04
Jul 19 42.00 .29 .33 158 2193 23.00 .27 14.75 Jul 19 2.70 .06 .06 400 1050 20.20 .72 - Aug 19 34.50 .60 .57 14 43 16.30 .46 12.28 Aug 19 78.01 1.39 1.31 2 252 15.80 -.20 11.73 Dec 19 26.01 .98 1.04 150 211 14.00 -.29 8.15
Jul 19 42.50 .20 .25 121 2133 22.90 .19 9.75 Aug 19 2.80 .05 .04 200 213 22.50 .49 12.48 Aug 19 35.00 .41 .46 3 203 16.00 .36 8.43 Aug 19 80.00 2.29 2.12 10 270 15.00 -.34 19.45 Dec 19 37.00 11.01 10.95 1 7 15.90 -1.00 6.24
Aug 19 40.50 1.51 1.65 60 13079 23.70 .56 24.62 Sep 19 32.39 1.69 1.66 20 3500 17.10 .78 2.13 Sep 19 71.00 .35 .76 42 804 18.90 -.04 1.94 Dec 20 23.00 1.14 1.14 20 30 15.30 -.11 2.93
Aug 19 42.50 .69 1.40 30 428 23.00 .34 11.72 National Aust Bank Last Sale Price $26.75
Jul 19 27.00 .10 .06 85 294 20.00 .32 32.41 Sep 19 34.88 .46 .48 200 212 15.70 .43 6.04 Sep 19 74.00 .69 .70 28 250 17.20 -.09 3.85 Jun 22 26.00 4.45 4.49 4 - 10.20 -.27 5.64
Aug 19 43.00 .56 .57 100 100 22.90 .30 9.42 Sep 19 74.01 .70 .55 400 463 17.20 -.09 3.88
Aug 19 44.00 .34 .38 20 80 22.80 .21 5.86 Jul 19 27.00 .14 .15 20 115 14.10 .38 17.99 Woodside Pet Last Sale Price $36.08 Sep 19 80.00 2.65 2.32 100 670 14.70 -.34 14.66
Newcrest Min Last Sale Price $31.78
Sep 19 23.01 16.60 16.40 20 546 35.90 1.00 - Jul 19 24.51 2.27 2.25 76 1869 22.70 .97 2.27 Jul 19 36.01 .81 .88 25 1288 24.60 .55 41.31 Jul 19 31.00 .10 .09 100 242 32.70 -.19 30.15
Jul 19 25.01 1.78 1.73 55 2184 20.50 .95 3.41 Oct 19 75.01 1.10 - 400 - 16.20 -.13 4.55 Jul 19 31.50 .25 .18 100 410 32.70 -.37 71.78
Sep 19 41.69 1.10 1.17 18 766 23.20 .47 12.22 Jul 19 37.01 .38 .78 25 246 23.70 .34 21.08 Mar 20 75.00 2.76 2.70 20 180 15.30 -.17 4.71
Sep 19 42.65 .77 .87 1 710 22.90 .38 8.55 Jul 19 26.50 .52 .44 219 2080 16.10 .64 20.09 Jul 19 37.50 .24 .26 14 1347 23.40 .25 13.77 Jul 19 30.50 .14 .20 10 - 26.90 -.16 14.10
Jul 19 27.00 .24 .22 300 3972 15.20 .43 18.57 Jun 20 72.00 2.33 2.30 298 1008 15.90 -.13 2.96 Jul 19 31.00 .24 .26 10 10 26.40 -.27 25.06
Oct 19 42.00 1.14 1.18 2 170 22.60 .47 9.37 Jul 19 37.51 .24 .28 281 356 23.40 .24 13.49
Oct 19 42.01 1.04 1.31 100 4 22.60 .47 8.63 Aug 19 27.00 .48 .43 100 2114 14.40 .50 12.49 Jul 19 38.00 .15 .37 25 497 23.30 .17 8.43 Coca-Cola Amatil Last Sale Price $10.27 Jul 19 31.50 .41 .54 3 100 26.20 -.40 43.33
Mar 20 41.21 2.21 2.19 48 228 21.90 .59 7.58 Aug 19 27.50 .28 .26 10 445 13.90 .37 7.34 Jul 19 38.01 .15 .43 200 661 23.30 .17 8.43 Aug 19 9.75 .21 .18 300 302 23.60 -.24 14.08 Jul 19 22.50 - .03 200 774 30.60 - 1.60
Dec 20 41.21 3.03 3.19 8 - 22.10 .62 5.15 Sep 19 24.51 2.45 2.29 100 - 17.70 .89 3.54 Aug 19 36.01 1.00 1.02 10 2391 25.30 .56 17.85 Aug 19 10.50 .58 .54 65 565 21.30 -.57 23.81 Jul 19 30.01 .15 .15 300 1440 26.90 -.14 9.57
Sep 19 26.50 .91 .95 900 3593 14.80 .64 11.03 Aug 19 36.50 1.07 1.13 10 162 25.00 .51 20.42 Jul 19 31.00 .37 .41 827 1320 25.80 -.30 23.61
Boral Last Sale Price $5.45 Oct 19 25.01 2.13 2.04 78 - 16.80 .83 4.82
Cimic Grp Last Sale Price $45.49 Jul 19 32.50 1.12 1.21 300 665 25.70 -.63 25.52
Aug 19 37.00 .86 .91 8 273 24.70 .45 16.51 Jul 19 45.00 .83 .77 30 50 27.50 -.40 37.22
Jul 19 5.25 .26 .25 5 2313 28.10 .76 20.46 Dec 19 26.50 1.11 .98 300 17438 15.00 .66 7.15 Aug 19 37.01 .64 .62 10 269 24.70 .45 12.22 Aug 19 28.50 .26 .28 30 430 27.60 -.12 5.53
Jul 19 5.50 .10 .09 50 1249 25.00 .46 35.35 Jul 19 46.01 1.32 1.20 100 50 26.70 -.55 35.66 Aug 19 29.51 .43 .43 320 447 26.50 -.19 9.43
Dec 19 27.00 .85 .91 600 5009 14.70 .59 7.03 Aug 19 38.00 .54 .52 80 570 24.40 .33 10.21
Aug 19 5.50 .20 .20 150 690 25.90 .52 24.64 Mar 20 27.50 .76 .71 80 1470 14.10 .57 3.92 Aug 19 38.50 .41 .68 50 725 24.40 .28 7.83 Coles Grp Last Sale Price $13.65 Aug 19 30.00 .56 .60 200 247 26.00 -.24 12.14
Aug 19 5.51 .19 .17 75 100 25.90 .51 24.01 Jun 20 27.50 .83 .80 220 180 14.40 .61 3.22 Sep 19 35.34 1.59 1.59 25 814 24.70 .64 10.68 Jul 19 10.25 - .17 300 600 19.80 - 24.51 Aug 19 31.00 .89 .97 10 372 25.30 -.35 19.29
Bank of Qld Last Sale Price $9.44 Jun 21 31.00 .30 .30 500 - 14.80 .48 .59 Sep 19 36.82 1.06 1.12 6 3893 24.00 .50 13.24 Aug 19 13.50 .39 .37 105 - 15.40 -.37 19.68 Sep 19 23.50 .04 .04 30 420 32.90 -.02 .57
Jul 19 9.50 .15 .13 40 1247 21.30 .48 32.22 Jun 21 32.00 .20 .20 281 - 14.60 .37 .38 Sep 19 37.33 .79 .78 10 1041 23.80 .45 9.87 Oct 19 12.25 .17 - 300 400 19.90 -.12 4.05 Sep 19 24.00 .06 .05 90 615 32.20 -.02 .78
Dec 21 32.00 .27 .26 50 - 15.20 .51 .40 Sep 19 38.32 .57 .61 1 731 23.50 .35 7.18 Dec 19 12.50 .29 .27 50 8 18.60 -.17 4.78 Sep 19 28.50 .41 .43 20 150 26.80 -.15 5.88
BlueScope Steel Last Sale Price $11.95 Sep 19 38.81 .46 .64 30 290 23.40 .31 5.75 Sep 19 30.00 .79 .79 10 - 25.60 -.26 11.13
Aug 19 12.25 .56 .61 20 393 38.40 .48 32.56 Newcrest Min Last Sale Price $31.78 CSL Last Sale Price $221.30 Sep 19 30.01 .79 .80 20 110 25.60 -.27 11.13
Sep 19 42.79 .07 .08 60 340 24.00 .09 .94 Jul 19 176.00 .01 1.00 30 312 37.50 - -
Aug 19 13.00 .30 .34 50 308 37.20 .32 17.29 Jul 19 32.00 .29 .23 298 498 33.70 .42 83.27 Jun 20 33.84 3.56 1.90 55 65 22.40 .74 3.79 Oct 19 21.50 .04 .04 40 - 34.60 -.01 .37
Jul 19 32.50 .14 .10 250 424 34.70 .25 41.63 Jul 19 182.00 .03 .06 100 3356 35.70 - .23 Oct 19 27.00 .31 - 200 - 27.30 -.10 3.27
Brambles Last Sale Price $12.26 Jul 19 25.00 6.80 6.75 25 112 48.30 .99 1.28
Jun 20 33.85 3.33 - 55 - 22.40 .74 3.14 Jul 19 202.00 .24 .28 66 520 25.80 -.04 2.20
Jul 19 12.50 .10 .11 100 975 18.90 .35 17.37 Oct 19 28.01 .46 .46 20 - 26.40 -.15 4.79
Jul 19 32.00 .60 .52 30 953 25.50 .48 38.60 Jul 19 204.00 .30 .23 100 828 24.70 -.05 2.79 Nov 19 27.01 .43 .41 20 - 26.80 -.12 3.47
Aug 19
Sep 19
Dec 19
12.50
12.25
12.50
.27
.42
.44
.28
-
-
300 1260 19.60 .46 14.89
300 550 18.80 .58 15.07
300 - 17.80 .55 7.94
Jul 19
Jul 19
33.00
34.50
.28
.10
.26
.12
200
30
964
440
26.20
29.50
.28
.11
17.87
6.38 PUT OPTIONS Jul 19
Jul 19
Jul 19
210.00
212.00
.66 .56
.88 1.08
214.00 1.18 1.25
140 234 21.70 -.12 6.05
150 527 20.90 -.15 8.06
202 409 20.20 -.20 10.77
Dec 19 29.01 .95 .94 10 105 25.30 -.23 6.65
Nine Entertainment Last Sale Price $1.98
Aug 19 29.00 3.12 3.08 150 252 27.90 .84 7.37
C’wlth Bank of Aust Last Sale Price $81.28 Aug 19 33.00 .73 .70 100 380 26.10 .40 15.93 The A2 Milk Company Last Sale Price $14.60 Jul 19 216.00 1.58 1.92 160 307 19.50 -.26 14.52 Aug 19 1.85 .06 .04 1200 5000 38.40 -.28 20.92
Jul 19 81.00 .68 .71 122 430 17.90 .60 44.91 Aug 19 34.00 .48 .45 300 614 26.70 .30 10.51 Jul 19 14.50 .41 .42 200 1000 36.20 -.44 56.25 Jul 19 218.00 2.13 2.40 80 234 18.90 -.33 19.56 Aug 19 2.00 .13 .11 250 1500 37.50 -.49 34.87
Jul 19 82.00 .22 .25 425 1034 16.80 .29 24.70 Aug 19 35.00 .33 .31 59 220 28.00 .22 7.15 AGL Energy Last Sale Price $20.55 Jul 19 220.00 2.86 2.90 85 321 18.50 -.41 26.21 Dec 19 1.85 .13 .12 200 - 32.30 -.31 14.00
Jul 19 83.00 .04 .06 510 457 16.00 .08 4.49 Sep 19 32.00 1.35 1.24 50 691 25.10 .54 19.14 Jul 19 20.00 .20 .20 30 343 24.10 -.28 19.74 Jul 19 220.01 2.85 3.38 110 270 18.50 -.41 26.16 Origin Energy Last Sale Price $7.58
Jul 19 76.01 5.39 5.65 20 1521 20.20 .95 3.12 Jun 20 24.00 8.27 8.30 10 10 27.00 .92 1.59 Jul 19 20.50 .39 .37 168 375 23.20 -.45 37.99 Jul 19 222.00 3.77 3.95 135 200 18.10 -.50 28.18 Jul 19 7.26 .07 .07 200 380 29.70 -.23 18.73
Jul 19 79.01 2.63 3.88 200 2024 16.20 .82 8.98 Aug 19 19.00 .34 .33 202 582 23.80 -.16 11.23 Jul 19 224.00 4.89 4.95 25 90 17.90 -.60 20.07 Jul 19 7.50 .14 .13 40 1095 28.30 -.40 38.79
Jul 19 81.00 1.19 1.37 20 1018 14.60 .58 22.58 Nine Entertainment Last Sale Price $1.98 Aug 19 19.51 .51 .49 25 263 23.30 -.24 17.09 Jul 19 224.01 4.88 - 50 50 17.90 -.60 19.88 Aug 19 7.00 .12 .12 20 430 28.30 -.19 10.90
Jul 19 82.00 .69 .77 1840 3044 14.00 .43 17.09 Aug 19 2.10 .06 .07 1200 13610 33.70 .36 19.18 Aug 19 20.00 .74 .52 3 791 23.10 -.33 24.80 Aug 19 174.00 .23 .48 100 8 32.80 -.02 .72 Aug 19 8.00 .61 .59 20 600 24.90 -.69 17.26
Jul 19 82.01 .68 .79 40 911 14.00 .42 16.84 Origin Energy Last Sale Price $7.58 Aug 19 22.00 2.21 2.06 3 3 23.10 -.77 25.30 Aug 19 176.00 .27 1.00 50 2 32.30 -.02 .84 Dec 19 7.00 .31 .29 30 130 27.30 -.26 9.05
Jul 19 83.00 .35 .40 50 3022 13.70 .27 8.73 Aug 19 7.75 .23 .24 120 1915 27.10 .47 20.90 Sep 19 16.50 .06 .08 20 - 26.40 -.03 1.32 Aug 19 196.00 .99 1.02 15 40 25.70 -.08 3.08
Jul 19 84.00 .16 .20 50 5064 13.50 .15 3.99 Aug 19 7.76 .20 .20 50 140 27.10 .46 17.72 Sep 19 20.00 .86 .80 40 470 22.20 -.34 18.97 Aug 19 198.01 1.14 1.20 10 82 25.20 -.10 3.55 Orica Last Sale Price $20.51
Jul 19 85.00 .07 .10 280 1061 13.40 .08 1.62 Aug 19 216.00 4.50 4.55 10 144 21.10 -.33 14.00 Oct 19 19.00 .30 .28 40 - 20.30 -.19 4.90
Sep 19 21.00 1.45 1.42 30 - 20.90 -.54 21.93
Aug 19 77.00 4.67 4.87 9 815 16.50 .85 3.30 Orica Last Sale Price $20.51 Aug 19 216.01 4.47 - 1 35 21.10 -.33 13.93 Oil Search Last Sale Price $6.98
Aug 19 80.01 1.41 1.35 80 1595 15.40 .67 1.19 Sep 19 21.01 .51 - 1700 - 18.30 .46 11.10 Amcor Last Sale Price $16.37 Aug 19 220.01 6.02 6.40 10 123 20.50 -.42 18.73 Jul 19 7.50 .55 .51 60 310 28.70 -.88 7.26
Jul 19 13.75 .01 .01 100 100 38.60 -.02 .99 Sep 19 198.01 1.83 7.80 30 10 22.70 -.11 3.73
Aug 19 81.00 1.74 1.77 300 682 15.10 .59 12.33 Oil Search Last Sale Price $6.98 Aug 19 16.50 .57 .54 1175 750 14.50 -.51 18.72
Aug 19 6.25 .06 .06 200 350 28.30 -.12 5.43
Aug 19 81.01 1.01 1.30 56 704 15.10 .59 6.27 Jul 19 7.25 .06 .06 350 1791 25.60 .27 17.43 Sep 19 202.00 2.39 2.48 3 142 21.90 -.15 4.87 Aug 19 6.50 .10 .10 215 410 27.60 -.21 9.87
Aug 19 82.01 .70 .68 49 895 14.80 .51 5.93 Oct 19 14.50 .10 .09 100 - 17.90 -.07 2.05 Sep 19 206.00 3.14 3.17 26 130 21.20 -.19 6.39
Aug 19 7.50 .10 .09 100 2356 25.80 .27 9.37 OZ Min Last Sale Price $9.85
Aug 19 83.01 .47 .48 100 812 14.70 .42 3.98 Sep 19 7.00 .33 .35 30 95 27.30 .56 20.98 AMP Last Sale Price $2.15 Sep 19 248.01 28.23 27.80 10 - 17.40 -1.00 3.10 Jul 19 10.25 .51 .50 50 1300 30.40 -.71 21.62
Sep 19 74.01 5.86 5.95 15 6856 17.60 .91 - Aug 19 2.00 .05 .09 150 2420 23.80 -.18 16.02 Dec 19 192.00 2.60 14.94 45 40 21.50 -.11 2.60 Aug 19 9.50 .29 .28 50 240 30.80 -.33 20.28
Sep 19 81.00 1.86 1.98 50 828 14.80 .61 8.76 OZ Min Last Sale Price $9.85 Aug 19 2.10 .09 .08 70 2770 20.10 -.33 28.83 Dec 19 220.00 10.52 - 1 - 18.60 -.40 10.52
Sep 19 85.00 .47 .50 1 918 14.20 .33 2.58 Jul 19 9.51 .48 - 100 300 33.60 .71 29.85 Aug 19 2.20 .15 .14 1270 50 17.00 -.60 33.63 Dec 19 222.01 11.42 - 45 6 18.50 -.44 10.71 Qantas Airways Last Sale Price $5.67
Oct 19 80.01 2.15 - 200 - 14.70 .67 3.63 Jul 19 9.76 .33 - 100 120 32.40 .58 48.38 Aug 19 2.70 .65 .47 600 900 12.20 -1.00 30.43 Jul 19 4.80 - .07 800 2450 26.10 - 25.03
Oct 19 84.00 .81 .90 5 62 13.70 .43 3.32 Jul 19 10.25 .12 .12 70 2533 31.30 .30 23.67 Sep 19 3.00 .94 .87 40 40 18.90 -1.00 19.91
CSR Last Sale Price $4.22 Jul 19 5.50 .06 .04 300 1143 25.40 -.27 19.67
Aug 19 10.25 .30 .28 30 151 30.90 .42 20.98 Jul 19 4.10 .05 - 100 400 27.80 -.29 24.03 Jul 19 5.75 .17 .15 375 950 25.40 -.58 32.19
Nov 19 77.01 4.28 4.30 30 35 15.40 .80 - Sep 19 4.21 2.15 2.09 50 3235 44.40 -1.00 18.86 Jul 19 4.11 .06 .06 25 50 27.70 -.30 26.43
Jun 21 70.00 11.57 11.50 1 78 17.80 .90 .19 Sep 19 10.00 .47 .45 505 235 30.40 .52 21.50 Sep 19 5.75 .36 .36 50 300 24.90 -.50 22.25
Dec 21 86.00 2.66 2.80 150 560 14.80 .72 1.34
Ansell Last Sale Price $27.11 Jul 19 4.71 .49 - 100 2400 32.00 -.96 2.40 Oct 19 5.00 .10 .19 400 200 26.80 -.15 5.91
Qantas Airways Last Sale Price $5.67 Jul 19 25.50 .07 .08 1085 100 23.00 -.10 4.86
Coles Grp Last Sale Price $13.65 Jul 19 5.75 .09 .10 110 2200 25.10 .43 32.19 Caltex Aust Last Sale Price $25.19 Oct 19 5.25 .17 - 400 - 25.70 -.23 9.74
Jul 19 14.00 .07 .07 100 200 16.90 .27 11.14 Aug 19 5.75 .20 .23 200 1766 26.80 .50 23.68 ANZ Banking Grp Last Sale Price $27.88 Jul 19 23.00 .10 .22 20 367 34.90 -.10 8.05 QBE Insurance Grp Last Sale Price $11.92
Aug 19 5.76 .19 .20 75 70 26.80 .49 23.08 Jul 19 27.50 .08 .07 60 30 21.70 -.23 26.18 Jul 19 25.01 .55 - 100 - 29.60 -.43 44.27 Jul 19 11.75 .16 .16 20 686 23.10 -.36 27.22
Aug 19 13.50 .48 .38 5 3000 19.80 .62 16.65 Jul 19 28.00 .30 .25 86 169 23.50 -.57 58.91 Jul 19 25.50 .78 1.72 20 40 28.40 -.55 37.83
QBE Insurance Grp Last Sale Price $11.92 Jul 19 12.25 .43 .44 20 57 22.80 -.69 17.86
CSL Last Sale Price $221.30 Jul 19 23.00 .01 .10 200 616 38.90 - .58 Jul 19 26.00 1.08 2.00 100 290 27.30 -.69 22.14 Aug 19 11.26 .26 .26 50 35 25.80 -.24 14.73
Jul 19 194.01 27.47 - 15 392 29.40 .98 1.65 Aug 19 13.25 .07 .06 100 317 24.90 .16 3.76 Jul 19 23.50 .01 .03 40 1100 36.90 -.01 .73 Aug 19 23.50 .51 .46 12 725 32.00 -.24 13.81 Aug 19 11.50 .34 .33 20 662 25.40 -.31 19.93
Jul 19 216.01 6.96 7.50 10 376 19.40 .75 15.35 Rio Tinto Last Sale Price $102.91 Jul 19 24.00 .01 .03 50 320 34.40 -.02 1.09 Sep 19 21.50 .32 .27 5 - 32.10 -.11 5.72 Oct 19 10.25 .14 .14 80 - 26.00 -.11 3.93
Jul 19 218.00 5.52 6.80 60 1564 18.90 .68 20.34 Jul 19 98.32 4.75 - 90 30 38.40 .91 14.63 Jul 19 25.00 .03 .03 120 347 28.40 -.03 1.82 Sep 19 23.00 .59 .55 20 560 29.00 -.21 10.64
Jul 19 220.00 4.25 4.05 22 868 18.40 .59 27.03 Jul 19 102.18 1.67 1.66 85 265 34.10 .60 83.35 Jul 19 27.00 .12 .10 667 853 18.00 -.18 8.73 Ramsay Health Care Last Sale Price $71.99
Jul 19 222.00 3.17 3.02 180 2250 18.10 .50 29.05 Jul 19 28.00 .43 .42 156 1095 15.60 -.52 22.55 Crown Resorts Last Sale Price $12.68 Aug 19 68.00 1.11 .98 1 360 25.50 -.24 10.67
Jul 19 104.11 .72 .62 86 3583 32.90 .36 64.29 Jul 19 12.50 .15 .13 75 119 21.80 -.35 24.79
Jul 19 224.00 2.29 1.98 325 2152 17.90 .41 20.98 Jul 19 106.03 .24 .16 260 153 32.20 .16 21.72 Jul 19 28.50 .75 .66 60 632 15.20 -.74 9.46 Rio Tinto Last Sale Price $102.91
Jul 19 224.01 2.28 1.55 50 158 17.90 .41 20.89 Aug 19 29.00 1.32 1.21 3 15 14.90 -.76 5.06 Aug 19 13.00 .59 .49 50 5 22.00 -.58 14.94
Jul 19 107.96 .06 .27 75 3735 31.90 .05 5.32 Jul 19 95.43 .03 .05 80 90 41.10 -.02 2.66
Jul 19 226.00 1.61 1.68 173 700 17.80 .32 14.75 Jul 19 98.32 5.13 - 30 - 30.70 .83 17.41 Sep 19 25.50 .15 .14 50 7339 17.70 -.11 2.42 CYBG Last Sale Price $3.68 Jul 19 96.40 .05 .05 50 185 40.00 -.03 4.43
Jul 19 230.00 .74 1.20 150 296 17.90 .18 6.83 Jul 19 102.18 2.35 - 20 - 28.60 .58 52.07 Sep 19 28.50 1.09 .95 120 609 14.80 -.58 7.60 Jul 19 3.60 .05 .04 190 590 26.30 -.32 27.55 Jul 19 98.32 .14 .25 243 571 37.60 -.09 12.86
Jul 19 234.00 .34 .46 50 135 18.50 .10 3.07 Jul 19 104.11 1.39 1.35 25 50 28.00 .42 44.82 Sep 19 30.00 2.23 2.19 50 410 14.70 -.95 1.70 Flight Centre Travel Last Sale Price $42.64 Jul 19 102.18 .90 .88 182 3993 33.10 -.39 79.36
Aug 19 210.00 14.48 14.30 10 127 22.30 .78 9.91 Jul 19 106.03 .75 - 20 80 27.70 .28 24.18 Oct 19 25.50 .23 .22 320 - 17.50 -.13 2.70 Jul 19 102.19 .90 1.40 9 455 33.10 -.40 79.80
Aug 19 212.00 12.99 8.70 10 69 21.90 .75 11.48 Dec 19 27.00 1.00 1.00 200 1130 15.30 -.29 7.93 Jul 19 38.66 .12 .14 100 220 33.50 -.08 5.47
Jul 19 107.96 .36 .30 6 48 27.40 .16 11.77 Jul 19 39.15 .15 .15 3 270 32.80 -.10 7.37 Jul 19 104.11 1.88 1.49 130 491 31.80 -.65 59.85
Aug 19 222.00 6.67 6.33 2 56 20.50 .54 20.76 Afterpay Touch Last Sale Price $27.00 Jul 19 98.32 .52 .51 25 60 30.80 -.17 16.77
Aug 19 224.00 5.71 5.45 20 1661 20.30 .50 17.75 Jul 19 0.01 102.92 101.90 50 1300 - - .39 Jul 19 41.56 .59 .60 10 50 29.00 -.32 28.06
Jul 19 98.32 5.52 4.90 10 807 29.50 .79 18.33 Jul 19 25.50 1.01 1.02 25 - 73.70 -.32 76.23 Aug 19 39.15 .77 .75 7 20 33.70 -.21 12.36 Jul 19 100.25 .92 .60 60 23 29.50 -.28 29.66
Aug 19 224.01 5.70 4.30 50 40 20.30 .50 17.72 Jul 19 26.00 1.20 1.25 10 120 72.70 -.37 90.12 Jul 19 102.18 1.57 1.00 20 47 28.40 -.42 50.78
Aug 19 226.00 4.85 4.50 3 505 20.20 .45 15.09 Jul 19 102.18 2.88 2.59 92 1273 27.90 .58 42.27 Sep 19 38.00 .95 .95 5 30 31.50 -.18 10.04
Jul 19 104.11 1.89 1.83 166 1133 27.30 .45 37.24 Aug 19 24.00 1.63 1.70 5 - 75.90 -.28 41.45 Oct 19 37.00 .93 .91 100 - 30.90 -.15 7.30 Jul 19 91.58 .15 2.30 15 1655 33.70 -.05 3.05
Aug 19 232.00 2.85 3.70 15 1 20.00 .32 8.88 Aug 19 25.00 2.01 2.01 3 4 74.70 -.33 51.27 Jul 19 94.47 .34 .35 200 1725 31.70 -.09 6.60
Aug 19 234.00 2.38 2.14 2 14 20.00 .28 7.42 Jul 19 106.03 1.19 1.18 277 2428 26.90 .33 23.45 Fortescue Metals Grp Last Sale Price $8.85
Jul 19 106.04 1.18 .90 14 763 26.80 .33 23.25 Aug 19 27.00 2.94 2.90 20 - 73.10 -.44 74.86 Jul 19 95.43 .43 .28 300 600 31.10 -.12 8.47
Aug 19 240.00 1.35 1.40 8 70 20.20 .18 4.22 Jul 19 8.49 .04 .09 1630 2840 50.70 -.17 41.24 Jul 19 98.32 .87 .80 310 2152 29.30 -.21 17.14
Sep 19 222.00 7.62 8.00 30 454 19.60 .56 15.51 Jul 19 107.96 .69 .74 27 2269 26.70 .22 13.69 ASX Last Sale Price $85.61 Jul 19 8.71 .10 .10 1300 1003 50.20 -.35 103.11
Jul 19 109.89 .40 .28 90 1626 26.70 .14 7.78 Jul 19 100.25 1.35 1.29 45 2183 28.30 -.31 26.70
Sep 19 228.00 4.94 4.87 1 46 19.20 .44 10.06 Jul 19 79.00 .06 .08 95 375 21.30 -.03 1.42 Jul 19 8.94 .21 .16 200 2202 50.50 -.58 123.73 Jul 19 102.18 2.07 2.11 215 1314 27.50 -.43 40.79
Sep 19 232.00 3.60 4.40 15 100 19.00 .37 7.34 Jul 19 111.82 .21 .17 180 1491 26.90 .09 4.24 Jul 19 80.00 .10 .75 25 181 20.70 -.06 2.37 Jul 19 8.25 .06 .07 100 - 44.90 -.16 22.50
Aug 19 102.19 3.60 3.35 5 - 26.40 .58 19.24 Jul 19 102.19 2.06 1.60 65 563 27.50 -.43 40.69
Jul 19 82.00 .27 .20 60 258 19.30 -.13 6.28 Jul 19 8.49 .12 .17 200 - 44.40 -.27 43.12
CSR Last Sale Price $4.22 Aug 19 106.04 2.09 1.95 17 1222 25.90 .43 13.99 Jul 19 83.00 .41 .38 9 353 18.50 -.20 9.83
Jul 19 104.11 3.02 3.60 25 585 26.90 -.55 35.76
Jul 19 4.10 .18 .20 50 1545 29.90 .70 28.83 Jul 19 8.71 .19 .21 200 921 44.00 -.39 71.24 Jul 19 104.12 3.02 2.30 50 578 26.90 -.55 35.66
Aug 19 111.82 .85 1.00 40 93 25.60 .23 5.69 Jul 19 84.00 .65 .28 225 595 17.80 -.28 15.28 Jul 19 8.94 .30 .44 30 473 43.80 -.53 80.61
Jul 19 4.30 .06 .08 100 100 25.90 .40 28.83 Aug 19 113.75 .59 1.13 40 52 25.60 .18 3.98 Jul 19 106.03 4.24 4.20 25 112 26.50 -.68 21.97
Jul 19 85.00 .96 .43 325 412 17.20 -.39 22.86 Jul 19 7.56 .03 .04 100 3941 48.00 -.06 5.73 Aug 19 80.01 .21 - 80 - 36.20 -.02 1.41
Oct 19 4.10 .32 .35 20 20 27.50 .65 15.87 Aug 19 119.53 .20 .22 150 700 25.90 .08 1.34 Jul 19 86.00 1.43 1.44 270 50 16.70 -.52 24.52 Jul 19 8.03 .07 .09 210 9395 45.80 -.14 16.04 Aug 19 80.97 .24 - 40 - 35.70 -.03 1.64
Caltex Aust Last Sale Price $25.19 Sep 19 92.55 10.51 10.40 10 132 27.20 .84 .63 Jul 19 87.00 2.02 1.76 225 225 16.40 -.65 14.80 Jul 19 8.49 .17 .20 100 5521 43.80 -.30 40.10
Sep 19 93.51 9.78 9.60 10 80 27.00 .82 1.64 Aug 19 92.54 1.36 1.88 200 240 30.40 -.15 9.13
Jul 19 0.01 25.19 25.34 54 81 - - .80 Aug 19 81.00 .84 .82 50 67 20.20 -.20 6.76 Jul 19 8.50 .18 .19 600 2451 43.80 -.31 41.24 Aug 19 93.50 1.57 1.10 200 496 30.10 -.17 10.51
Jul 19 25.50 .52 .79 53 161 30.20 .45 41.86 Sep 19 102.18 4.58 4.08 10 460 25.50 .59 16.86 Aug 19 82.00 1.04 1.00 50 1 19.60 -.24 8.37 Jul 19 8.71 .26 .25 730 1591 43.10 -.40 59.57
Sep 19 102.19 4.43 - 5 190 25.50 .59 16.27 Aug 19 95.43 2.06 2.28 9 270 29.50 -.21 13.79
Jul 19 26.00 .33 .55 10 494 29.30 .34 26.16 Aug 19 85.00 2.00 1.60 23 55 18.20 -.41 16.05 Jul 19 8.72 .27 .28 300 400 43.10 -.41 60.72 Aug 19 98.32 3.04 2.60 40 355 28.90 -.30 20.31
Aug 19 26.00 .76 .82 15 251 28.60 .44 20.78 Sep 19 119.53 .43 .45 101 400 24.60 .13 1.88 Sep 19 74.00 .40 .34 30 30 22.40 -.06 2.08 Jul 19 8.94 .37 .40 850 2653 42.70 -.52 64.16
Sep 19 121.46 .32 .28 60 415 24.70 .10 1.38 Aug 19 100.25 3.88 3.27 40 1031 28.80 -.36 25.97
Aug 19 28.00 .21 .27 8 80 27.00 .18 5.88 Sep 20 84.00 6.42 6.00 10 - 16.50 -.34 6.24 Jul 19 8.95 .38 .48 500 635 42.70 -.52 63.01 Aug 19 106.03 7.33 7.23 70 110 29.20 -.57 28.14
Sep 19 25.01 1.23 1.36 30 1425 28.70 .59 18.69 Dec 19 90.61 13.68 14.25 5 51 26.00 .83 2.96 Jul 19 9.17 .51 .66 400 2240 42.60 -.63 43.53
Sep 19 26.01 .80 .92 12 1500 27.70 .47 14.22 Dec 19 109.89 3.35 3.06 5 348 23.70 .43 7.19 Alumina Last Sale Price $2.34 Aug 19 107.96 8.76 - 10 40 29.70 -.63 24.79
Jul 19 2.30 .04 .04 280 4845 29.70 -.37 34.66 Jul 19 9.40 .68 .78 120 495 42.80 -.72 29.79 Sep 19 89.65 1.41 1.56 106 133 30.00 -.13 6.15
Sep 19 27.00 .54 .70 20 40 27.00 .35 9.57 Dec 19 144.60 .09 .12 180 60 23.70 .03 .19 Aug 19 8.49 .41 .43 100 830 44.80 -.36 32.29
Jun 20 94.47 12.43 13.05 5 10 24.10 .76 3.99 Aug 19 2.40 .18 .17 20 2909 23.60 -.57 36.79 Sep 19 102.18 5.74 6.04 100 508 27.90 -.42 25.11
Crown Resorts Last Sale Price $12.68 Aug 19 2.50 .27 .23 800 80 22.20 -.78 30.90 Aug 19 8.71 .51 .60 50 1021 44.20 -.41 39.69 Dec 20 84.83 6.20 6.50 10 50 26.90 -.15 4.16
Jun 20 102.18 8.27 7.60 5 - 23.40 .65 7.55 Aug 19 8.94 .63 .62 100 1000 43.70 -.48 41.63
Jul 19 12.00 .74 - 50 500 25.90 .86 10.39 Jun 22 124.00 5.12 5.25 10 - 21.80 .59 1.69 Aug 19 2.60 .36 - 800 1200 21.30 -.96 29.43 South32 Last Sale Price $3.16
Aug 19 12.75 .41 .35 50 270 23.00 .53 22.54 Aug 19 8.95 .63 .59 150 250 43.70 -.48 41.24
South32 Last Sale Price $3.16 Bendigo & Adelaide Bk Last Sale Price $11.39 Aug 19 9.17 .75 .70 30 1225 43.30 -.54 33.46 Jul 19 3.08 .04 .04 240 1200 28.60 -.31 28.88
Flight Centre Travel Last Sale Price $42.64 Aug 19 3.28 .09 .08 55 404 28.90 .42 19.61 Jul 19 8.50 .01 .02 100 100 71.00 -.02 2.67 Sep 19 8.49 .60 .60 226 2950 39.60 -.35 30.55 Jul 19 3.09 .04 .04 100 3366 28.60 -.33 28.88
Jul 19 43.50 .65 .60 8 106 27.10 .40 30.67 Sep 19 3.18 .15 .15 140 - 29.60 .55 22.10 Jul 19 11.75 .42 .42 100 200 20.10 -.75 11.57 Oct 19 7.47 .32 .32 50 - 42.40 -.18 11.92 Jul 19 3.48 .33 .19 400 7890 32.10 -.93 3.21
Jul 19 44.46 .34 .31 36 220 26.40 .26 16.17 Sep 19 3.29 .10 .11 400 948 29.40 .45 14.26 Oct 19 10.00 .12 .11 120 - 20.60 -.09 3.38 Oct 19 8.63 .76 .87 50 400 38.90 -.39 28.76 Jul 19 3.58 .42 .34 40 68 34.30 -.98 3.21
Aug 19 45.91 .79 .74 10 4 29.90 .30 12.76 Dec 19 1.89 1.27 - 360 360 32.70 .99 .35 BHP Grp Last Sale Price $40.56 Dec 19 5.96 .13 .12 40 600 45.70 -.06 3.12 Jul 19 3.98 .82 .84 15 15 41.00 -1.00 -
Oct 19 47.00 .87 .85 15 - 27.80 .32 6.83 Mar 20 2.38 .80 - 240 240 29.90 .92 .88 Jul 19 38.50 .03 - 100 - 34.00 -.04 5.62 Dec 19 10.31 2.00 2.01 100 200 35.00 -.70 13.62 Aug 19 2.88 .04 .04 260 640 30.00 -.17 8.72
Fortescue Metals Grp Last Sale Price $8.85 Dec 20 2.20 .98 .98 640 - 31.50 .92 .55 Jul 19 39.00 .05 .10 300 110 32.90 -.09 11.25 Dec 19 10.55 2.19 2.19 350 - 34.20 -.76 12.37 Aug 19 3.18 .14 .14 60 5497 29.10 -.48 27.24
Jul 19 8.71 .25 .23 320 103 53.50 .64 113.42 Jul 19 39.50 .11 .10 509 60 31.60 -.17 24.75 Dec 19 11.01 2.57 2.58 100 - 32.40 -.86 10.25 Sep 19 3.28 .29 .27 400 1350 32.70 -.55 24.96
Jul 19 8.94 .12 .11 820 1456 50.70 .43 123.73 Scentre Grp Last Sale Price $4.05 Jul 19 40.00 .21 .07 500 3580 30.10 -.29 48.37 Oct 19 3.50 .47 - 40 - 30.40 -.70 13.25
Jul 19 9.17 .04 .04 170 1380 48.70 .22 46.40 Aug 19 3.90 .19 .07 2750 2770 19.00 .75 6.80 Jul 19 40.50 .39 .27 212 740 28.80 -.47 87.74 Goodman Grp Last Sale Price $15.46 Dec 19 2.79 .12 .10 50 227 30.90 -.21 8.05
Jul 19 8.94 .21 .13 100 795 43.90 .47 80.61 Oct 19 4.20 .06 - 30781 - 17.20 .44 4.96 Jul 19 41.00 .67 .62 310 535 27.80 -.66 50.62 Jul 19 15.00 .08 .05 1200 750 18.90 -.21 10.49 Jun 20 3.08 .35 .36 36 35 29.70 -.36 11.58
Jul 19 9.63 .04 .03 160 340 42.30 .13 13.12 Dec 19 4.00 .17 .12 2750 2820 17.70 .65 6.55 Jul 19 42.00 1.47 .51 12 1627 26.80 -.93 6.75 Jul 19 15.50 .27 .22 501 - 19.00 -.50 30.17 Dec 20 2.80 .32 .32 40 - 30.50 -.23 6.99
Jul 19 8.49 .55 .52 70 5106 45.30 .69 43.53 Sims Metal Mgmt Last Sale Price $10.74 Jul 19 37.00 .04 .04 300 - 32.70 -.04 3.27 Sep 19 15.50 .53 .49 2 500 18.30 -.46 14.28 Dec 20 3.20 .53 .53 30 - 29.60 -.43 10.70
Jul 19 8.50 .55 .41 100 1420 45.30 .69 44.68 Jul 19 9.76 1.05 .29 30 47 41.70 .87 13.22 Jul 19 40.50 .64 .58 65 1015 24.90 -.46 51.95 Sep 19 16.00 .81 .66 1 - 17.80 -.62 8.02 Scentre Grp Last Sale Price $4.05
Jul 19 8.71 .41 .36 6266 8930 44.30 .60 61.86 Aug 19 10.01 1.04 - 30 - 38.00 .73 19.88 Jul 19 41.00 .90 .80 10 340 24.40 -.59 37.22 Insurance Aust Grp Last Sale Price $8.43 Aug 19 3.90 .10 .07 125 - 18.50 -.25 16.15
Jul 19 8.94 .29 .27 1120 8147 43.50 .49 66.45 Aug 19 11.51 .28 .27 25 70 34.80 .35 17.95 Jul 19 35.50 .03 .04 50 11806 32.00 -.02 1.25 Jul 19 9.00 .58 .58 20 20 23.10 -.92 3.61 Aug 19 4.00 .14 .13 250 462 18.40 -.38 24.66
Tables 11
Tuesday 9 July 2019
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 3.90 .12 .09 50 131 18.00 -.27 12.80 Woolworths Grp Last Sale Price $33.92 Jul 19 6700 .49 .48 38 20 10.50 - - Jul 19 6500 .02 .02 100 374 16.90 - - Aug 19 6475 .32 .15 135 176 11.60 - -
Oct 19 4.00 .17 .14 80 28 16.60 -.38 14.47 Jul 19 33.00 .13 .11 547 430 15.40 -.18 7.47 Jul 19 6725 .38 .37 5 - 10.30 - - Jul 19 6550 .03 .03 81 258 14.90 - - Aug 19 6500 .36 .37 1019 4098 11.40 - -
Sims Metal Mgmt Last Sale Price $10.74 Aug 19 31.01 .11 .10 100 100 18.90 -.08 2.23 Jul 19 6750 .29 .31 50 1 10.20 - - Jul 19 6575 .05 .04 59 199 14.00 - - Aug 19 6525 .42 .39 217 161 11.20 - -
Jul 19 10.25 .14 .13 55 215 35.70 -.25 25.49 Aug 19 32.50 .34 .21 3 1688 17.60 -.22 6.80 Jul 19 6775 .22 .22 5 2 10.20 - - Jul 19 6625 .12 .10 81 206 12.70 - - Aug 19 6550 .48 .47 100 514 11.00 - -
Jul 19 10.75 .32 .30 3 100 34.20 -.48 58.53 Aug 19 34.00 .86 .82 20 260 16.50 -.47 15.84 Jul 19 6800 .16 .40 22 90 10.10 - - Jul 19 6650 .19 .15 439 526 12.30 - - Aug 19 6575 .55 .54 928 1666 10.80 - -
Aug 19 35.00 1.46 1.25 19 19 16.10 -.67 7.61 Jul 19 6825 .12 .23 39 10 10.20 - - Jul 19 6675 .30 .24 207 651 12.30 - - Aug 19 6600 .63 .64 282 960 10.60 - -
Santos Last Sale Price $6.90 Aug 19 35.50 1.81 1.63 3 3 15.90 -.78 4.77 Jul 19 6850 .09 .09 6 10 10.20 - - Jul 19 6700 .45 .40 338 998 12.60 - - Aug 19 6625 .72 .71 7 532 10.50 - -
Jul 19 6.25 .01 .07 1000 1525 30.00 -.05 2.94 Jul 19 6950 .03 - 2 - 10.60 - - Jul 19 6725 .64 .56 352 1051 13.40 - - Aug 19 6650 .82 .81 17 1305 10.30 - -
Jul 19 6.76 .11 .12 500 945 29.10 -.35 32.33 Aug 19 36.50 2.65 - 25 25 15.40 -.99 1.42 Jul 19 6975 .02 .04 39 40 10.80 - -
Sep 19 34.87 1.83 1.75 20 220 15.50 -.61 11.69 Jul 19 6750 .86 .50 62 812 14.80 - - Aug 19 6675 .94 .95 19 135 10.20 - -
Aug 19 6.76 .27 .28 20 610 30.90 -.39 26.95 Aug 19 5800 8.63 8.66 2 68 19.00 - - Aug 19 6700 1.06 1.05 120 755 10.00 - -
Sep 19 8.51 1.69 1.65 10 163 33.30 -.95 4.90 Woodside Pet Last Sale Price $36.08 Aug 19 6000 6.65 6.71 106 273 17.00 - - Jul 19 6775 1.09 .83 7 142 16.70 - -
Jul 19 5750 .01 .01 5 1036 35.00 - - Aug 19 6725 1.21 - 16 358 9.90 - -
Oct 19 6.00 .13 - 500 - 31.10 -.16 6.31 Jul 19 33.50 .10 .11 485 1153 27.70 -.09 5.90 Aug 19 6125 5.43 5.25 10 484 15.60 - - Aug 19 6750 1.36 .83 10 45 9.80 - -
Dec 19 6.01 .20 .18 100 650 30.20 -.19 6.25 Jul 19 34.00 .16 .24 25 5838 27.00 -.14 8.99 Aug 19 6200 4.70 4.71 5 793 14.70 - - Jul 19 5900 .01 .01 268 5639 31.10 - -
Jul 19 5950 .01 .01 160 5573 29.60 - - Sep 19 5375 .04 .03 50 50 22.30 - -
Mar 20 6.50 .49 .47 20 - 28.60 -.31 9.96 Jul 19 34.01 .17 .25 200 280 27.00 -.14 9.27 Aug 19 6500 1.98 2.13 15 1822 11.40 - - Sep 19 5750 .08 .08 20 4870 18.10 - -
Jul 19 34.50 .24 .22 150 3994 26.30 -.19 13.49 Aug 19 6525 1.79 2.24 10 204 11.20 - - Jul 19 5975 .01 .01 100 2043 28.80 - -
SPDR 200 Fund Last Sale Price $61.94 Jul 19 34.51 .24 .23 200 515 26.30 -.20 13.77 Aug 19 6550 1.60 1.94 10 933 11.00 - - Jul 19 6050 .01 .01 170 914 26.40 - - Sep 19 5775 .09 .09 30 2307 17.80 - -
Sep 19 59.00 .38 .39 200 - 12.60 -.15 2.76 Aug 19 6575 1.42 1.40 3 900 10.80 - - Jul 19 6200 .01 .02 35 7042 21.60 - - Sep 19 5900 .12 .12 52 5499 16.50 - -
Dec 19 54.00 .29 .26 5 - 15.60 -.06 1.05 Jul 19 35.01 .36 .47 25 780 25.70 -.27 20.23
Jul 19 35.50 .51 .48 150 1919 25.00 -.36 28.66 Aug 19 6600 1.25 1.85 2 912 10.70 - - Jul 19 6225 .02 .02 65 531 20.80 - - Sep 19 5925 .13 .10 6 79 16.20 - -
Mar 20 53.00 .55 .51 5 - 15.40 -.06 1.23 Aug 19 6625 1.10 1.11 57 355 10.50 - - Jul 19 6250 .02 .02 67 2076 20.00 - - Sep 19 5950 .14 .16 10 707 16.00 - -
Jul 19 36.00 .71 .68 140 710 24.50 -.46 40.18
Suncorp Grp Last Sale Price $13.43 Aug 19 33.00 .55 .55 30 893 27.20 -.16 10.50 Aug 19 6650 .95 .94 6 921 10.40 - - Jul 19 6275 .02 .02 1 3436 19.20 - - Sep 19 6000 .16 .17 505 8047 15.50 - -
Jul 19 13.17 .13 .12 180 3100 20.60 -.30 18.87 Aug 19 33.51 .68 .57 30 375 26.60 -.20 12.98 Aug 19 6675 .82 .81 17 380 10.30 - - Jul 19 6350 .03 .03 94 1843 17.00 - - Sep 19 6150 .24 .23 1 2236 14.10 - -
Jul 19 13.42 .23 .22 110 2408 20.40 -.46 33.97 Sep 19 33.84 1.01 1.13 30 1368 25.20 -.24 12.61 Aug 19 6700 .70 .69 28 2014 10.20 - - Jul 19 6375 .03 .03 201 1241 16.30 - - Sep 19 6200 .29 .27 60 6478 13.60 - -
Aug 19 11.94 .10 .09 800 - 23.30 -.07 4.87 Dec 19 34.84 1.92 1.88 50 75 23.30 -.34 11.77 Aug 19 6725 .59 .60 103 593 10.10 - - Jul 19 6400 .03 .03 430 5908 15.60 - - Sep 19 6250 .34 .32 22 3128 13.20 - -
Aug 19 12.92 .33 .33 10 15 19.70 -.26 16.92 Aug 19 6750 .50 .49 44 1949 10.00 - - Jul 19 6425 .04 .04 257 1138 14.90 - - Sep 19 6300 .41 .37 5 4922 12.80 - -
Sep 19 11.37 .07 .07 21 - 23.70 -.05 2.35 Aug 19 6775 .41 .41 22 316 10.00 - - Sep 19 6350 .49 .39 145 377 12.50 - -
Sydney Airport Last Sale Price $8.09
Jul 19 8.00 .09 .09 200 240 17.90 -.36 21.31
INDEX OPTIONS Aug 19
Aug 19
6800
6850
.34
.23
.34
.24
183
52
1585
1920
9.90
9.90
-
-
-
-
Jul 19
Jul 19
Jul 19
6450
6500
6525
.05
.07
.09
.04 70 7829 14.20
.08 448 1429 13.00
.09 397 1977 12.40
-
-
-
-
-
-
Sep 19
Sep 19
6400
6450
.59
.70
.59 1294 8201 12.10
.58 234 1349 11.80
-
-
-
-
S&P/ASX 200 Call (value in index points, 1pt = $10) Aug 19 6875 .18 .19 122 414 9.80 - - Jul 19 6550 .11 .10 111 1253 11.80 - - Sep 19 6475 .77 .78 400 172 11.70 - -
Jul 19 8.25 .22 .21 70 300 18.20 -.67 15.04 Aug 19 6900 .15 .15 620 1739 9.80 - - Sep 19 6500 .84 .86 1507 1077 11.50 - -
Sep 19 8.00 .23 .20 10 430 18.30 -.39 12.53 Jul 19 6400 2.77 3.06 8 40 25.80 - - Jul 19 6575 .14 .14 301 3227 11.30 - -
Oct 19 7.50 .10 .10 20 - 18.90 -.18 4.14 Jul 19 6500 1.77 1.89 7 154 18.60 - - Aug 19 6925 .12 .14 52 162 9.90 - - Sep 19 6525 .93 .92 63 35 11.30 - -
Aug 19 7000 .06 .06 5 1347 10.00 - - Jul 19 6600 .18 .20 339 2996 10.90 - - Sep 19 6550 1.01 - 10 759 11.20 - -
Jul 19 6600 .82 .90 22 94 13.00 - - Jul 19 6625 .24 .25 165 809 10.50 - -
Tabcorp Hldgs Last Sale Price $4.63 Jul 19 6625 .60 1.05 12 72 12.20 - - Aug 19 7100 .03 .04 206 591 10.40 - - Sep 19 6600 1.21 1.17 30 680 10.90 - -
Jul 19 4.50 .03 .04 80 5799 20.20 -.23 13.14 Aug 19 7225 .01 .01 100 - 10.90 - - Jul 19 6650 .31 .30 257 2173 10.10 - - Sep 19 6625 1.32 1.31 60 86 10.80 - -
Jul 19 6650 .42 .70 15 306 11.70 - - Jul 19 6675 .41 .41 153 637 9.80 - -
Aug 19 4.40 .10 .10 1000 - 22.90 -.24 15.62 Jul 19 6675 .27 .32 104 215 11.30 - - Sep 19 6100 5.32 5.80 5 801 14.10 - - Sep 19 6650 1.44 1.43 2 173 10.60 - -
Sep 19 6250 3.96 4.07 44 1024 13.00 - - Jul 19 6700 .53 .55 114 1118 9.50 - - Sep 19 6700 1.70 1.72 16 197 10.30 - -
Transurban Grp Last Sale Price $15.12 Jul 19 6700 .16 .14 245 351 11.20 - -
Sep 19 6400 2.71 3.03 10 3857 11.90 - - Jul 19 6725 .67 .64 41 353 9.20 - -
Aug 19 15.00 .28 .24 180 180 15.40 -.39 12.98 Jul 19 6725 .09 .11 247 2088 11.10 - - Sep 19 6750 1.99 1.60 20 20 10.10 - -
Sep 19 6500 1.97 2.10 20 2773 11.30 - - Jul 19 6750 .84 .64 123 458 9.00 - - Oct 19 6150 .38 .37 3 1135 13.70 - -
Jul 19 6750 .05 .04 196 1813 11.20 - -
Telstra Corp Last Sale Price $3.85 Jul 19 6775 .02 .03 80 301 11.40 - - Sep 19 6550 1.65 1.67 87 435 11.10 - - Jul 19 6775 1.04 .78 4 208 8.90 - - Oct 19 6225 .47 - 16 30 13.20 - -
Jul 19 3.86 .03 .04 200 - 17.30 -.55 47.40 Jul 19 6800 .01 .02 57 862 11.70 - - Sep 19 6625 1.22 1.23 60 236 10.80 - - Jul 19 6800 1.25 1.30 75 1501 8.80 - - Oct 19 6250 .51 - 17 95 13.00 - -
Jul 19 3.76 .01 .02 800 45 17.70 -.19 12.93 Jul 19 3500 31.79 31.83 10 46 30.50 - - Sep 19 6650 1.10 1.09 2 625 10.70 - - Jul 19 7300 6.20 5.92 10 86 14.60 - - Oct 19 6275 .55 1.69 11 127 12.80 - -
Jul 19 3.66 .01 .01 5910 1290 21.00 -.12 5.27 Jul 19 5600 10.80 11.10 2 78 30.50 - - Sep 19 6700 .87 .94 33 1017 10.50 - - Jul 19 6300 .05 .04 20 - 16.30 - - Oct 19 6300 .59 .41 118 3325 12.70 - -
Jul 19 3.77 .03 .03 1400 1726 19.90 -.29 15.80 Jul 19 5700 9.80 9.86 3 97 30.50 - - Sep 19 6725 .77 .78 16 3099 10.50 - - Jul 19 6425 .08 .05 5 - 13.30 - - Oct 19 6325 .64 - 40 28 12.50 - -
Jul 19 3.86 .07 .07 50 1514 19.30 -.50 31.60 Jul 19 5975 7.05 7.03 6 223 26.90 - - Sep 19 6750 .68 .70 20 632 10.40 - - Jul 19 6500 .13 .12 11 - 11.90 - - Oct 19 6350 .68 .63 39 116 12.30 - -
Aug 19 3.96 .21 .22 186 - 18.90 -.62 17.89 Jul 19 6000 6.80 6.85 130 1275 26.50 - - Sep 19 6800 .52 .51 23 1290 10.30 - - Jul 19 6525 .16 .15 50 55 11.50 - -
Sep 19 3.78 .13 .14 200 4500 19.00 -.36 14.63 Sep 19 6925 .24 .28 14 157 10.00 - - Oct 19 6375 .74 .96 11 41 12.10 - -
Jul 19 6075 6.06 6.63 17 172 25.40 - - Jul 19 6650 .46 .31 257 65 10.10 - - Oct 19 6400 .79 1.05 210 138 12.00 - -
Dec 19 3.39 .06 .06 400 2050 20.40 -.12 3.16 Jul 19 6100 5.81 5.88 1 732 24.90 - - Sep 19 7000 .15 .14 66 1098 10.00 - - Jul 19 6675 .57 .31 18 45 10.00 - -
Sep 19 7025 .12 .15 28 129 10.00 - - Oct 19 6425 .85 .83 34 505 11.80 - -
Treasury Wine Last Sale Price $15.21 Jul 19 6125 5.56 5.65 21 427 24.40 - - Jul 19 6700 .71 .61 218 30 10.00 - - Oct 19 6450 .92 - 22 41 11.70 - -
Jul 19 13.50 .04 .04 404 2795 37.40 -.06 4.67 Jul 19 6175 5.07 4.77 4 255 23.30 - - Sep 19 7075 .09 .11 10 25 10.00 - - Jul 19 6725 .86 .69 10 - 10.10 - -
Sep 19 7125 .06 .05 20 74 10.00 - - Oct 19 6500 1.07 .79 150 204 11.30 - -
Aug 19 14.00 .34 .32 200 10080 36.70 -.24 15.17 Jul 19 6200 4.82 4.87 40 537 22.70 - - Jul 19 6825 1.66 1.52 2 - 11.30 - - Nov 19 6100 .54 .50 10 106 14.20 - -
Jul 19 6300 3.83 3.91 5 1027 19.70 - - Oct 19 6150 5.04 5.06 2 43 14.60 - - Aug 19 5100 .00 .01 30 65 29.60 - -
Aug 19 14.50 .48 .47 500 525 35.70 -.32 21.96 Oct 19 6500 2.24 2.29 1 276 11.90 - - Nov 19 6175 .64 - 3 39 13.70 - -
Oct 19 12.00 .18 .17 70 - 37.50 -.09 3.96 Jul 19 6350 3.33 3.35 26 1226 18.00 - - Aug 19 5500 .02 .05 10 104 25.40 - - Nov 19 6275 .81 - 3 50 13.10 - -
Jul 19 6400 2.84 2.83 38 2496 16.40 - - Oct 19 7050 .17 .20 10 19 9.70 - -
Oct 19 13.50 .46 - 400 - 34.50 -.21 10.13 Dec 19 5500 11.13 11.11 20 449 17.90 - - Aug 19 5550 .02 .02 1 135 24.60 - - Dec 19 5150 .12 - 50 90 20.60 - -
Jul 19 6450 2.35 2.92 10 681 14.80 - - Aug 19 5600 .02 .02 20 283 23.90 - -
Westpac Banking Last Sale Price $28.02 Jul 19 6500 1.88 2.05 58 3260 13.50 - - Dec 19 6100 5.64 5.68 29 3960 14.20 - - Dec 19 5350 .16 .16 30 4014 19.10 - -
Jul 19 27.50 .03 - 393 - 17.70 -.11 8.14 Dec 19 6250 4.42 4.41 1 1857 13.40 - - Aug 19 5625 .02 .02 85 251 23.50 - - Dec 19 5625 .26 .25 8 62 17.10 - -
Jul 19 6575 1.21 1.60 1 2447 11.90 - - Aug 19 5700 .03 .04 1 3337 22.50 - - Dec 19 5750 .33 .32 30 2135 16.30 - -
Jul 19 28.00 .17 .12 20 180 17.50 -.47 53.73 Jul 19 6600 1.00 1.60 1 2291 11.50 - - Dec 19 6300 4.04 3.95 25 1557 13.10 - -
Jul 19 26.50 .03 .03 55 1802 17.10 -.06 2.17 Dec 19 6375 3.48 3.54 2 24 12.70 - - Aug 19 5825 .03 .04 26 1502 20.70 - - Dec 19 6000 .55 .53 35 20430 14.70 - -
Jul 19 6625 .81 1.41 12 1310 11.10 - - Aug 19 5850 .04 .03 20 1542 20.30 - -
Jul 19 27.50 .17 .25 100 783 15.40 -.26 11.94 Jul 19 6650 .64 .62 102 2895 10.80 - - Dec 19 6600 2.04 2.20 15 5659 11.70 - - Dec 19 6200 .84 1.04 36 4585 13.50 - -
Jul 19 28.00 .34 .24 60 1935 14.90 -.46 24.97 Dec 19 6625 1.91 - 10 35 11.60 - - Aug 19 5975 .05 .05 10 3596 18.30 - - Dec 19 6225 .89 - 3 100 13.40 - -
Jul 19 6675 .49 .48 62 1152 10.60 - - Aug 19 6000 .05 .05 33 1660 17.90 - -
Aug 19 28.00 .59 .56 33 162 14.80 -.44 14.50 Jul 19 6700 .37 .38 66 2314 10.40 - - Dec 19 6800 1.10 1.10 120 2877 10.90 - - Dec 19 6250 .94 3.27 20 1681 13.20 - -
Sep 19 28.50 .98 .84 200 850 14.20 -.55 8.04 Jul 19 6725 .26 .24 28 1553 10.30 - - Dec 19 7000 .50 .50 24 3960 10.30 - - Aug 19 6050 .06 .05 5 3187 17.10 - - Dec 19 6300 1.05 .96 11 4645 13.00 - -
Oct 19 29.00 1.38 1.37 50 558 13.80 -.65 4.78 Jul 19 6750 .18 .17 282 2183 10.20 - - Dec 19 7025 .45 .46 24 36 10.20 - - Aug 19 6100 .07 .06 10 1342 16.30 - - Dec 19 6325 1.11 - 3 23 12.80 - -
Dec 19 26.00 .62 .53 1 5232 15.60 -.17 4.89 Jul 19 6775 .13 .12 111 1755 10.10 - - Mar 20 6450 3.05 - 2 - 11.70 - - Aug 19 6150 .08 .08 8 2162 15.60 - - Dec 19 6350 1.17 1.51 15 112 12.70 - -
Dec 19 27.00 .96 .81 1 2800 14.50 -.26 7.62 Jul 19 6800 .08 .08 404 3953 10.20 - - Mar 20 7000 .74 .80 100 1909 10.30 - - Aug 19 6200 .09 .10 1285 2930 14.90 - - Dec 19 6450 1.45 1.90 4 38 12.10 - -
Dec 20 28.00 3.05 2.94 9 20 11.10 -.39 7.51 Jul 19 6825 .06 .05 437 2441 10.20 - - Jun 20 6250 4.64 4.62 4 - 12.90 - - Aug 19 6225 .10 .17 11 251 14.50 - - Dec 19 6575 1.90 - 10 20 11.50 - -
Wesfarmers Last Sale Price $37.05 Jul 19 6850 .04 .03 86 1461 10.30 - - Jun 20 6575 2.74 - 170 - 12.10 - - Aug 19 6300 .14 .14 26 2859 13.50 - - Dec 19 6700 2.48 2.40 5 263 10.90 - -
Jul 19 34.47 .03 .04 100 464 19.90 -.04 1.64 Jul 19 6875 .02 .02 507 1203 10.40 - - Jun 20 6700 2.16 2.22 5 142 11.80 - - Aug 19 6325 .15 .18 5 980 13.20 - - Mar 20 6300 1.75 1.74 3 235 13.30 - -
Jul 19 35.44 .10 .11 579 1138 19.10 -.12 5.75 Jul 19 6900 .01 .02 610 2661 10.50 - - Jun 20 7300 .48 .49 8 25 10.60 - - Aug 19 6350 .17 .11 11 1130 12.90 - - Mar 20 6450 2.26 - 2 8 12.70 - -
Jul 19 35.92 .18 .18 75 464 18.70 -.20 10.13 Jul 19 6925 .01 .03 250 3618 10.60 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Aug 19 6375 .19 .27 210 406 12.70 - - Jun 20 5750 1.04 1.03 19 - 15.40 - -
Jul 19 37.86 1.05 - 30 - 17.60 -.70 13.14 Jul 19 6950 .01 .02 259 1112 10.70 - - Jul 19 6425 .01 .01 80 480 19.80 - - Aug 19 6400 .21 .22 116 5465 12.40 - - Jun 20 5950 1.39 1.37 5 12 14.60 - -
Jul 19 38.35 1.44 - 30 - 18.00 -.81 7.66 Jul 19 6975 .00 .04 57 604 10.70 - - Jul 19 6450 .01 .01 90 617 18.90 - - Aug 19 6425 .24 .52 10 590 12.10 - - Jun 20 6550 3.31 3.62 4 14 12.50 - -
Jun 20 33.14 1.34 1.40 50 - 17.50 -.16 3.73 Jul 19 6650 .76 - 45 - 10.90 - - Jul 19 6475 .01 .01 15 209 17.90 - - Aug 19 6450 .28 .28 57 653 11.90 - - Jun 20 6575 3.43 - 170 - 12.40 - -
12
Tables
Tuesday 9 July 2019
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 (¢) (%)
IDT Aust ............................... IDT .17 +1 +6.25 Rex Minerals .......................... RXM .061 +.3 +5.17 Austar Gold ........................... AUL .003 -.1 -25.00
RISES - INDUSTRIALS Prophecy Int’l .........................
Fiducian Grp ..........................
PRO
FID
.35
5.61
+2
+31
+6.06
+5.85
Core Lithium ..........................
De Grey Min ...........................
CXO
DEG
.042
.084
+.2
+.4
+5.00
+5.00
Red Mountain Mining ................
Pantoro ................................
RMX
PNR
.003
.165
-.1
-5
-25.00
-23.26
ShareRoot............................. SRO .002 +.1 +100.0 Aurora Labs ........................... A3D .375 +2 +5.63 Krakatoa Res.......................... KTA .021 +.1 +5.00 Apollo Min ............................. AON .048 -1.4 -22.58
Xped ................................... XPE .002 +.1 +100.0 Roto-Gro Intl .......................... RGI .195 +1 +5.41 Hipo Res............................... HIP .007 -.2 -22.22
Mariner Corp .......................... MCX .037 +1.7 +85.00 Raiz Invest............................. RZI .49 +2.5 +5.38 Carnarvon Pet ........................ CVN .455 -12.5 -21.55
Imagion Biosys .......................
Property Connect.....................
IBX
PCH
.024
.003
+.8
+.1
+50.00
+50.00
9 Spokes Int ...........................
Adv Braking Tech .....................
9SP
ABV
.02
.02
+.1
+.1
+5.26
+5.26
FALLS - INDUSTRIALS Legacy Iron Ore .......................
Moreton Res ..........................
LCY
MRV
.004
.004
-.1
-.1
-20.00
-20.00
Pearl Global ........................... PG1OB .004 +.1 +33.33 DomaCom............................. DCL .10 +.5 +5.26 Flexiroam .............................. FRX .013 -.5 -27.78 Resources & Energy .................. REZ .045 -1 -18.18
Retail Food Grp ....................... RFG .22 +5 +29.41 Visioneering Tech ..................... VTI .06 +.3 +5.26 Invigor Grp ............................ IVO .003 -.1 -25.00 Capricorn Metals ..................... CMM .12 -2.5 -17.24
Wellard................................. WLD .037 +.8 +27.59 PS&C .................................. PSZ .061 +.3 +5.17 SUDA Pharma ........................ SUD .003 -.1 -25.00 Equus Min ............................. EQE .01 -.2 -16.67
Site Grp Int ............................ SIT .034 +.7 +25.93 Saferoads ............................. SRH .19 -5 -20.83 Mithril Res ............................. MTH .005 -.1 -16.67
Crowd Media.......................... CM8 .016 -.4 -20.00
Norwood Systems....................
Reffind .................................
Vault Intelligence......................
NOR
RFN
VLT
.005
.005
.205
+.1
+.1
+3.5
+25.00
+25.00
+20.59
RISES - MINING Quantify Tech .........................
Spirit Telecom.........................
QFY
ST1O
.004
.04
-.1
-1
-20.00
-20.00
Pure Alumina ..........................
Strategic Energy ......................
Woomera Min .........................
PUAOC
SER
WML
.01
.005
.025
-.2
-.1
-.5
-16.67
-16.67
-16.67
Emerge Gaming....................... EM1O .012 +.2 +20.00 Aspire Min ............................. AKMOA .002 +.1 +100.0 Abundant Produce ................... ABT .058 -.9 -13.43 Moho Res ............................. MOH .051 -.9 -15.00
IXUP ................................... IXU .084 +1.4 +20.00 Variscan Mines........................ VAR .002 +.1 +100.0 AHALife Hldgs ........................ AHL .007 -.1 -12.50 Shree Min.............................. SHH .006 -.1 -14.29
Rectifier Technolog ................... RFT .06 +1 +20.00 Tao Commodities ..................... TAOO .018 +.8 +80.00 AssetOwl .............................. AO1 .007 -.1 -12.50 Jupiter Energy......................... JPR .013 -.2 -13.33
Scidev ................................. SDV .155 +2.5 +19.23 Gas2Grid .............................. GGX .003 +.1 +50.00 Credit Intelligence .................... CI1 .014 -.2 -12.50 Entek Energy .......................... ETE .007 -.1 -12.50
TZ ...................................... TZL .125 +2 +19.05 Avenira................................. AEV .007 +.2 +40.00 Fatfish Blockchain.................... FFG .014 -.2 -12.50 Latrobe Magnesium .................. LMG .007 -.1 -12.50
Wide Open Agricultur ................ WOA .13 +2 +18.18 Encounter Res ........................ ENR .098 +2.7 +38.03 Imugene ............................... IMUOB .007 -.1 -12.50 Galileo Min ............................ GAL .145 -2 -12.12
CFOAM ................................ CFO .165 +2.5 +17.86 Lindian Res............................ LIN .015 +.4 +36.36 Transaction Solutions ................ TSN .007 -.1 -12.50 AVZ Min................................ AVZO .022 -.3 -12.00
Kyckr................................... KYK .06 +.9 +17.65 Drednought Res ...................... DRE .004 +.1 +33.33 Adveritas .............................. AV1O .065 -.9 -12.16 First Graphene ........................ FGROC .11 -1.5 -12.00
BluGlass ............................... BLG .17 +2.5 +17.24 Estrella Res............................ ESR .012 +.3 +33.33 Skin Elements......................... SKN .022 -.3 -12.00 Norwest Min........................... NWM .19 -2.5 -11.63
Star Combo ........................... S66 .82 +12 +17.14 Manas Res ............................ MSR .004 +.1 +33.33 Creso Pharma......................... CPHO .08 -1 -11.11 Bass Metals ........................... BSM .008 -.1 -11.11
Connected IO ......................... CIO .007 +.1 +16.67 RMG ................................... RMG .012 +.3 +33.33 Biotron................................. BITOB .025 -.3 -10.71 Centaurus Metals..................... CTM .008 -.1 -11.11
FinTech Chain ......................... FTC .14 +2 +16.67 Walkabout Res........................ WKTOA .265 +6.5 +32.50 Micro-X ................................ MX1 .26 -3 -10.34 Empire Res ............................ ERL .008 -.1 -11.11
Security Matters ...................... SMX .465 +6.5 +16.25 Metalicity .............................. MCT .009 +.2 +28.57 Fiji Kava................................ FIJ .08 -.9 -10.11 QEM ................................... QEM .12 -1.5 -11.11
NetLinkz ............................... NET .255 +3.5 +15.91 Force Com ............................ 4CE .014 +.3 +27.27 G8 Education ......................... GEM 2.77 -30 -9.77 Pure Min ............................... PM1 .017 -.2 -10.53
Anteo Diagnostics .................... ADO .015 +.2 +15.38 Horseshoe Metals .................... HOR .01 +.2 +25.00 Invex Ther ............................. IXC .975 -10 -9.30 3D Oil .................................. TDO .094 -1.1 -10.48
MSM Corp Intl......................... MSM .008 +.1 +14.29 Magnetite Mines ...................... MGT .005 +.1 +25.00 Arowana Intl ........................... AWN .15 -1.5 -9.09 Hannans ............................... HNR .009 -.1 -10.00
Spotless Grp Hld ..................... SPO 1.60 +20 +14.29 Traka Res .............................. TKL .015 +.3 +25.00 Cellnet Grp ............................ CLT .20 -2 -9.09 Laneway Res.......................... LNY .009 -.1 -10.00
RightCrowd ........................... RCW .29 +3.5 +13.73 Hampton Hill Min ..................... HHM .018 +.3 +20.00 Pureprofile............................. PPL .01 -.1 -9.09 Moho Res ............................. MOHO .009 -.1 -10.00
Latam Autos........................... LAA .053 +.6 +12.77 Pacifico Minl .......................... PMY .006 +.1 +20.00 Urbanise.com ......................... UBN .03 -.3 -9.09 Panterra Gold ......................... PGI .018 -.2 -10.00
De.mem ............................... DEM .18 +2 +12.50 Resource Generation................. RES .15 +2.5 +20.00 Tinybeans Grp ........................ TNY 1.02 -10 -8.93 West African Res...................... WAF .34 -3.5 -9.33
St George Min......................... SGQOB .046 +.7 +17.95 BetMakers Tech ...................... BET .041 -.4 -8.89
Viva Leisure ........................... VVA 1.00 +11 +12.36 Alchemy Res .......................... ALY .014 +.2 +16.67 Alkane Res ............................ ALK .39 -4 -9.30
The Food Revolution ................. FOD .083 +.9 +12.16 XTD .................................... XTD .021 -.2 -8.70 Aurora Min............................. ARM .01 -.1 -9.09
Challenger Exp........................ CEL .042 +.6 +16.67 Uniti Wireless.......................... UWL 1.415 -12 -7.82
BNK Bank Corp ....................... BBC .695 +7.5 +12.10 Sihayo Gold ........................... SIH .014 +.2 +16.67 Eden Innov ............................ EDEOB .02 -.2 -9.09
Lawfinance ............................ LAW .075 +.8 +11.94 Apiam Animal Health ................. AHX .48 -4 -7.69 Pursuit Min ............................ PUR .01 -.1 -9.09
GME Res .............................. GME .053 +.7 +15.22 Beston Global......................... BFC .12 -1 -7.69
Ecofibre................................ EOF 2.99 +30 +11.15 Andromeda Metals ................... ADN .016 +.2 +14.29 Silver Mines ........................... SVLOB .02 -.2 -9.09
Axiom Prop............................ AXI .04 +.4 +11.11 UCW ................................... UCW .12 -1 -7.69 Anglo Aust Res........................ AAR .061 -.6 -8.96
Middle Island Res..................... MDI .008 +.1 +14.29 Titomic................................. TTT 1.995 -16.5 -7.64
Protean Energy ....................... POW .01 +.1 +11.11 Winchester Energy ................... WEL .032 +.4 +14.29 Chase Min ............................. CML .031 -.3 -8.82
Salt Lake Potash...................... SO4 .82 +8 +10.81 Bio-Gene Tech ........................ BGT .087 -.7 -7.45 Talga Res .............................. TLG .465 -4.5 -8.82
Brockman Min ........................ BCK .033 +.4 +13.79 Emerge Gaming....................... EM1 .025 -.2 -7.41
NAOS Emerging Opp................. NCCOB .011 +.1 +10.00 Fremont Pet ........................... FPL .009 +.1 +12.50 Emmerson Res........................ ERM .105 -1 -8.70
Respiri ................................. RSH .11 +1 +10.00 Envirosuite ............................ EVS .125 -1 -7.41 African Gold ........................... A1G .16 -1.5 -8.57
Jadar Lithium ......................... JDR .009 +.1 +12.50 Whispir ................................ WSP 1.485 -11.5 -7.19
Aurora Global Inc Tr .................. AIB .10 +.9 +9.89 Lithium Aust........................... LITO .009 +.1 +12.50 American Pacific...................... ABR .22 -2 -8.33
NZK Salmon........................... NZK 2.00 +18 +9.89 Peppermint Inv........................ PIL .013 -.1 -7.14 Anova Metals ......................... AWV .011 -.1 -8.33
Black Cat Syndicate.................. BC8 .34 +3.5 +11.48 Senetas................................ SEN .065 -.5 -7.14
8common ............................. 8CO .17 +1.5 +9.68 Kingsrose Min......................... KRM .039 +.4 +11.43 DGR Global ........................... DGR .11 -1 -8.33
Big River Ind........................... BRI 1.08 +9.5 +9.64 PainChek .............................. PCK .20 -1.5 -6.98 New World Cobalt .................... NWC .011 -.1 -8.33
Aeris Res .............................. AIS .07 +.7 +11.11 Impression Health .................... IHL .041 -.3 -6.82
Recce Pharmaceutical ............... RCE .23 +2 +9.52 Golden State Min ..................... GSM .09 +.9 +11.11 eSports Mogul ........................ ESH .014 -.1 -6.67 Apollo Cons ........................... AOP .225 -2 -8.16
Scout Sec ............................. SCT .092 +.8 +9.52 Volt Res ................................ VRC .02 +.2 +11.11 Nvoi .................................... NVO .014 -.1 -6.67 Peak Res .............................. PEK .045 -.4 -8.16
K2fly ................................... K2F .175 +1.5 +9.37 Hot Chili ............................... HCH .041 +.4 +10.81 RXP Services.......................... RXP .43 -3 -6.52 Millennium Min........................ MOY .115 -1 -8.00
TPC Cons ............................. TPC .35 +3 +9.37 Graphex Min .......................... GPX .26 +2.5 +10.64 Exopharm ............................. EX1 .435 -3 -6.45 Aust Bauxite........................... ABX .12 -1 -7.69
Mach7 Tech ........................... M7T .645 +5.5 +9.32 NuCoal Res ........................... NCR .021 +.2 +10.53 Stemcell United....................... SCU .015 -.1 -6.25 Cardinal Res .......................... CDVOA .18 -1.5 -7.69
8common ............................. 8COO .12 +1 +9.09 Tigers Realm Coal .................... TIG .056 +.5 +9.80 Centrepoint Alliance.................. CAF .11 -.7 -5.98 Kin Min................................. KIN .06 -.5 -7.69
CommsChoice........................ CCG .06 +.5 +9.09 Nova Min .............................. NVA .023 +.2 +9.52 Clean TeQ Hldgs ...................... CLQ .315 -2 -5.97 Xanadu Mines......................... XAM .049 -.4 -7.55
INT Green Energy ..................... IGE .19 +1.5 +8.57 Sheffield Res .......................... SFX .475 +4 +9.20 Pioneer Credit......................... PNC 2.52 -16 -5.97 Indago Energy ........................ INK .037 -.3 -7.50
BidEnergy ............................. BID .77 +6 +8.45 Minrex Res ............................ MRR .012 +.1 +9.09 Ovato .................................. OVT .065 -.4 -5.80 Pure Alumina .......................... PUA .038 -.3 -7.32
Connexion Telematics................ CXZ .013 +.1 +8.33 Agrimin ................................ AMN .685 +5.5 +8.73 Netwealth Grp ........................ NWL 7.35 -45 -5.77 NEW Century Res .................... NCZ .385 -3 -7.23
Kollakorn Corp........................ KKL .013 +.1 +8.33 Alpha HPA ............................. A4N .125 +1 +8.70 NZME .................................. NZM .505 -3 -5.61 Bardoc Gold........................... BDC .052 -.4 -7.14
MSL Solutions ........................ MPW .13 +1 +8.33 Constellation Res..................... CR1 .27 +2 +8.00 Enero Grp ............................. EGG 1.53 -9 -5.56 Carnaby Res .......................... CNB .14 -1 -6.67
1st Grp................................. 1ST .067 +.5 +8.06 VRX Silica ............................. VRX .095 +.7 +7.95 Impression Health .................... IHLOB .017 -.1 -5.56 Freehill Min ............................ FHS .014 -.1 -6.67
Oventus Medical...................... OVN .27 +2 +8.00 Magnum Min & Exp................... MGU .069 +.5 +7.81 Millennium Grp........................ MIL .17 -1 -5.56 Greenland Min ........................ GGG .14 -1 -6.67
Anatara LifeSc ........................ ANR .35 +2.5 +7.69 Minotaur Explore ..................... MEP .042 +.3 +7.69 CannPal Animal....................... CP1 .18 -1 -5.26 MetalsTech ............................ MTC .014 -.1 -6.67
Range Intl.............................. RAN .028 +.2 +7.69 Empire Energy ........................ EEG .215 +1.5 +7.50 CCP Tech.............................. CT1 .018 -.1 -5.26 Calidus Res ........................... CAI .029 -.2 -6.45
MMJ Grp Hlds ........................ MMJ .285 +2 +7.55 Great Boulder Res .................... GBR .058 +.4 +7.41 Straker Translations .................. STG 1.99 -11 -5.24 Prairie Min ............................. PDZ .22 -1.5 -6.38
Austin Engineer ....................... ANG .19 +1.3 +7.34 African Energy Res ................... AFR .015 +.1 +7.14 Adairs .................................. ADH 1.46 -8 -5.19 Rand Min .............................. RND 3.10 -21 -6.34
Mesoblast ............................. MSB 1.55 +10.5 +7.27 Latitude Consate ..................... LCD .015 +.1 +7.14 Creso Pharma......................... CPH .46 -2.5 -5.15 Auris Min .............................. AUR .015 -.1 -6.25
Kelly Partners Grp .................... KPG 1.05 +7 +7.14 Valmec................................. VMX .235 +1.5 +6.82 Benitec Biopharma ................... BLT .056 -.3 -5.08 Cannindah Res ....................... CAE .015 -.1 -6.25
Knosys................................. KNO .076 +.5 +7.04 Bulletin Res ........................... BNR .016 +.1 +6.67 Candy Club............................ CLB .075 -.4 -5.06 First Au ................................ FAU .015 -.1 -6.25
Alcidion Grp ........................... ALC .155 +1 +6.90 Odin Metals ........................... ODM .16 +1 +6.67 3P Learning ........................... 3PL .94 -5 -5.05 Tando Res ............................. TNO .075 -.5 -6.25
Fluence ................................ FLC .465 +3 +6.90 Walkabout Res........................ WKT .405 +2.5 +6.58 Hazer Grp ............................. HZR .285 -1.5 -5.00 Resource Dev Grp .................... RDG .016 -.1 -5.88
Antisense Therapeut ................. ANP .047 +.3 +6.82 IPB Pet................................. IPB .033 +.2 +6.45 Homestay Care ....................... HSC .019 -.1 -5.00 Zenith Min ............................. ZNC .08 -.5 -5.88
CV Check.............................. CV1 .235 +1.5 +6.82 Ramelius Res ......................... RMS .825 +5 +6.45 Novonix................................ NVX .58 -3.5 -5.69
Tesserent .............................. TNT .047 +.3 +6.82 Global Energy Vent ................... GEV .25 +1.5 +6.38 Galan Lithium ......................... GLN .175 -1 -5.41
Alexium Int Grp .......................
GI Dynamics ..........................
AJX
GID
.16
.032
+1
+.2
+6.67
+6.67
Eagle Mountain .......................
Broken Hill Prospect..................
EM2
BPL
.17
.018
+1
+.1
+6.25
+5.88
FALLS - MINING Podium Min ...........................
Champion Iron ........................
POD
CIA
.07
2.88
-.4
-16
-5.41
-5.26
Imugene ............................... IMU .016 +.1 +6.67 Calima Energy ........................ CE1 .018 +.1 +5.88 Kula Gold .............................. KGD .013 -3 -69.77 Triton Min .............................. TON .055 -.3 -5.17
Invion .................................. IVX .016 +.1 +6.67 Cue Energy Res....................... CUE .09 +.5 +5.88 Austar Gold ........................... AULOD .001 -.1 -50.00 Bauxite Res ........................... BAU .037 -.2 -5.13
Tymlez Grp ............................ TYM .16 +1 +6.67 Euro Manganese...................... EMN .19 +1 +5.56 Estrella Res............................ ESRO .001 -.1 -50.00 Macmahon ............................ MAH .185 -1 -5.13
AdAlta.................................. 1AD .165 +1 +6.45 Superior Lake Res .................... SUP .019 +.1 +5.56 Pure Min ............................... PM1O .001 -.1 -50.00 NTM Gold ............................. NTM .037 -.2 -5.13
Pacific Star Net ....................... PNW .33 +2 +6.45 Elixir Energy ........................... EXR .039 +.2 +5.41 Peako .................................. PKO .013 -1.1 -45.83 Hawkstone Min ....................... HWK .019 -.1 -5.00
SpeedCast Intl ........................ SDA 1.915 +11.5 +6.39 Bougainville Copper.................. BOC .10 +.5 +5.26 Centaurus Metals..................... CTMOC .002 -.1 -33.33 Invictus Energy........................ IVZ .038 -.2 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code High Wk1 Mth2 Name Code High Wk1 Mth2
Adriatic Metals ................................ ADT 1.23 1.20 1.05 Gold Road Res ................................ GOR 1.19 1.18 1.15 Scidev......................................... SDV .155 .14 .095
AFT Pharmaceuticals.......................... AFP 3.00 2.95 2.94 Greenland Min ................................ GGG .16 .155 .15 Silex Systems ................................. SLX .54 .53 .48
Alcidion Grp ................................... ALC .155 .15 .14 Hearts And Minds ............................. HM1 3.04 2.98 2.99 Telix Pharmaceutical .......................... TLX 1.485 1.455 1.335
ANZ Banking Grp .............................. ANZPE 103.999 103.90 103.64 Hot Chili ....................................... HCH .043 .042 .035 Tilt Renewables ............................... TLT 2.35 2.33 2.33
nyr6qut ....................................... ANZPF 105.00 104.979 104.80 Infratil ......................................... IFT 4.62 4.50 4.44 Timah Res..................................... TML .056 .054 .051
nyr3qut ....................................... ANZPG 108.97 108.80 108.07 Invex Ther ..................................... IXC 1.16 1.075 Tubi............................................ 2BE .345 .33 .33
APN Conv Retail Reit .......................... AQR 3.48 3.39 3.43 IPH ............................................ IPH 7.87 7.865 7.64 VanEck Vect Au Prop .......................... MVA 27.02 26.71 26.19
APN Prop Grp .................................. APD .515 .505 .51 Jumbo Interactive ............................. JIN 21.00 20.63 20.87 VanEck Vect MStar ............................ MOAT 69.73 69.72 69.71
Aspen Grp ..................................... APZ 1.105 1.092 1.055 K & S .......................................... KSC 1.92 1.87 1.825 Vngd Glb Multi Act............................. VGMF 51.20 51.15 51.11
Aurizon Hldgs ................................. AZJ 5.56 5.55 5.52 Kalamazoo Res ............................... KZR .18 .165 .135 Vngd US Total Market ......................... VTS 218.14 217.84 217.65
Aust United Invest............................. AUI 9.36 9.25 9.21 Kleos.......................................... KSS .35 .345 .34
Austal ......................................... ASB 3.63 3.60 3.44 Mach7 Tech ................................... M7T .645 .59 .51 Company ASX New Last Last
BetaShares Au Bk Snr......................... QPON 25.74 25.73 25.72 Magnetic Res ................................. MAU .485 .465 .425 Name Code Low Wk1 Mth2
Black Cat Syndicate........................... BC8 .34 .315 .285 ctg ............................................ MAUCA .25 .245 .20 Alliance Min ................................... A40 .13 .135 .14
Botanix Pharma ............................... BOT .235 .22 .205 Megaport ..................................... MP1 6.95 6.90 6.68 Apollo Min ..................................... AON .048 .061 .073
BSA ........................................... BSA .34 .325 .325 NAOS Emerging Opp .......................... NCCOB .011 .01 Auris Min ...................................... AUR .012 .015 .014
Challenger .................................... CGFPB 106.38 106.00 105.90 National Aust Bank............................ NABPF 106.60 106.30 106.23 Comet Ridge .................................. COI .245 .25 .25
Challenger Exp ................................ CEL .042 .038 .012 NetLinkz....................................... NET .285 .23 .172 Estrella Res ................................... ESRO .001 .002 .002
Chalmers...................................... CHR 7.12 7.10 6.80 Pengana Private............................... PE1 1.465 1.42 1.315 ETFS Reliance India ........................... NDIA 49.95 50.35 50.04
C’wlth Bank of Aust ........................... CBAPD 101.19 100.92 100.80 People Infrastruct ............................. PPE 3.69 3.58 3.35 Kula Gold...................................... KGD .012 .035 .016
CV Check ...................................... CV1 .242 .23 .21 Phoslock Env Tec .............................. PET 1.32 1.28 .89 Metgasco ..................................... MEL .029 .03 .042
Diversified United Inv ......................... DUI 4.62 4.54 4.47 Po Valley Energy ............................... PVE .057 .055 .055 NEW Century Res ............................. NCZ .385 .41 .40
EBOS Grp ..................................... EBO 22.70 22.51 22.50 Polynovo ...................................... PNV 1.795 1.71 1.59 Osprey Med ................................... OSP .064 .066 .071
Ecofibre ....................................... EOF 2.99 2.89 2.20 Qube Hldgs.................................... QUB 3.16 3.13 3.14 P2P Transport ................................. P2P .11 .115 .12
FFI ............................................. FFI 4.45 4.36 4.36 Rectifier Technolog............................ RFT .06 .05 .053 Prairie Min .................................... PDZ .22 .235 .23
Fiducian Grp .................................. FID 5.63 5.30 5.30 Red 5.......................................... RED .22 .215 .205 Quantify Tech.................................. QFY .004 .005 .005
GBST Hldgs ................................... GBT 3.69 3.60 2.98 ResMed Inc ................................... RMD 17.775 17.75 17.72 Renergen...................................... RLT .795 .80 .805
Global Energy Vent ............................ GEV .26 .25 .215 Saturn Metals................................. STN .35 .34 .34 1
high/low in previous calendar week high/low in previous calendar month
2
Market Performance
TOP 200 − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE
Spotless Grp Hld 1.60 +20 +14.29 G8 Education 2.77 -30 -9.77 ACTION WITH THE
,
Costa Grp
Virgin Aus Hldg
4.22
.17
+13 +3.18
+.5 +3.03
Netwealth Grp
Champion Iron
7.35
2.88
-45
-16
-5.77
-5.26
FINANCIAL REVIEW’S
Freedom Food 4.92 +12 +2.50 Goodman Grp 15.46 -61 -3.80 MORNING BRIEFING
Clinuvel Pharmac 34.17 +78 +2.34 Genesis Energy 3.26 -10 -2.98
.
Jumbo Interactive 20.62 +47 +2.33 Lynas 2.70 -8 -2.88
Meridian Energy 4.60 +10 +2.22 Healius 3.04 -9 -2.88
BEFORE
The A2 Milk Company 14.60 +27 +1.88 Mirvac Grp 3.23 -9 -2.71 THE
SkyCity Entertain 3.69 +5 +1.37 GPT Grp 6.32 -17 -2.62 BELL
WAM Capital 2.22 +3 +1.37 AGL Energy 20.55 -54 -2.56
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
Brockman Min .033 +.4 +13.79 Pantoro .165 -5 -23.26
comprehensive pre-market briefing
,
Ramelius Res .825 +5 +6.45 Carnarvon Pet .455 -12.5 -21.55
Red 5 .22 +1 +4.76 West African Res .34 -3.5 -9.33
from dawn until the ASX opening bell.
Tungsten Min .245 +1 +4.26 Alkane Res .39 -4 -9.30 DON’T MISS IT. Every trading morning,
OceanaGold Corp 3.70 +15 +4.23 NEW Century Res .385 -3 -7.23 only at www.afr.com
.
Atrum Coal .34 +1 +3.03 Greenland Min .14 -1 -6.67
Helios Energy .17 +.5 +3.03 Rand Min 3.10 -21 -6.34
Stanmore Coal 1.445 +4 +2.85 Champion Iron 2.88 -16 -5.26 /financial review
Karoon Energy .955 +2.5 +2.69 Macmahon .185 -1 -5.13 @financialreview
Panoramic Res .285 +.5 +1.79 Metro Min .11 -.5 -4.35
Tables 13
Tuesday 9 July 2019
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, JULY 5, 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)
A200 BetaShares Au 200 ETF UNITS 374,199 5,429,486 6.89 TLS Telstra Corp FPO 6,138,631 11,893,297,855 .05 SLC Superloop FPO 25,918 253,301,037 .01
CRED BetaShares Au Corp Bd ETF UNITS 192,601 7,601,418 2.53 TAH Tabcorp Holdings FPO 1,101,934 2,019,296,793 .05 SLR Silver Lake Res FPO 111,729 818,172,156 .01
SDA SpeedCast Intl FPO 2,320,794 239,741,258 .96 VCX Vicinity Centres STAPLED 1,876,366 3,771,831,202 .05 M7T Mach7 Technologies FPO 14,647 148,642,734 .01
GDX VanEck Vect Gold CDI 1:1 26,422 3,495,231 .75 VOC Vocus Group FPO 321,802 622,263,818 .05 AST AusNet Services FPO 400,425 3,689,811,233 .01
CSR Csr FPO 2,198,524 497,930,651 .44 SIG Sigma Healthcare FPO 545,381 1,059,441,073 .05 AUB Aub Group FPO 9,924 73,502,778 .01
FEMX Fidelity GEM TMF UNITS 18,745 4,381,813 .42 AD8 Audinate FPO 31,776 60,354,557 .05 ORI Orica FPO 40,945 379,941,076 .01
CGC Costa Grp Hldgs FPO 1,319,107 320,554,262 .41 SSM Service Stream FPO 203,254 401,619,900 .05 PNC Pioneer Credit FPO 11,903 63,314,711 .01
OML oOh! Media FPO 994,964 239,320,183 .41 AOG Aveo Group STAPLED 341,015 580,737,672 .05 PMV Premier Investments FPO 22,401 158,429,856 .01
WSA Western Areas FPO 1,116,777 273,546,162 .40 RFF Rural Funds Group STAPLED 162,235 334,263,593 .04 PGC Paragon Care FPO 33,045 337,885,292 .01
WHC Whitehaven Coal FPO 4,166,338 1,026,045,885 .40 NHC New Hope Corp FPO 363,158 831,266,604 .04 RVR Red River Res FPO 77,860 489,932,000 .01
AWC Alumina FPO 10,874,302 2,879,843,498 .37 SAR Saracen Mineral Hldgs FPO 354,970 820,413,896 .04 NAB National Aust Bank FPO 470,175 2,883,006,970 .01
FMG Fortescue Metals Grp FPO 11,269,285 3,078,964,918 .36 NWH Nrw Holdings FPO 163,569 375,891,525 .04 MYR Myer Holdings FPO 134,732 821,278,815 .01
QHAL VanEck Vect MSCI WexAu ETF UNITS 775 240,000 .32 NWS News Corp B VOTING 21,931 48,546,382 .04 RBR Rbr Group FPO 104,771 716,264,651 .01
NUF Nufarm FPO 1,219,111 379,639,334 .32 ANZ ANZ Banking Grp FPO 1,232,186 2,834,584,923 .04 OGC OceanaGold Corp CDI 1:1 10,587 70,309,927 .01
HUB HUB24 FPO 177,223 62,329,415 .28 JHX James Hardie Ind CDI 1:1 175,049 442,270,334 .04 RIC Ridley Corporation FPO 32,122 307,817,071 .01
VVLU Vngd Glb Val Eq Act TMF UNITS 804 290,733 .27 CBA C’wlth Bank of Aust FPO 749,932 1,770,239,507 .04 BUD Buddy Tech Ltd FPO 261,319 1,869,320,010 .01
WGX Westgold Res Ltd FPO 1,003,476 389,154,354 .25 BOQ Bank of Qld FPO 191,208 405,784,809 .04 AGY Argosy Minerals FPO 151,800 1,014,502,141 .01
IXI iShares Glb Cons ETF UNITS 5,946 2,430,031 .24 STO Santos FPO 976,562 2,082,911,041 .04 SOL Soul Pattinson WH FPO 40,481 239,395,320 .01
ECX Eclipx Group FPO 761,190 319,636,693 .23 ADH Adairs FPO 71,071 165,874,785 .04 BWX Bwx FPO 11,980 124,249,888 .01
S32 South32 FPO 11,664,741 5,005,503,575 .23 MPL Medibank Private FPO 1,212,709 2,754,003,240 .04 KAR Karoon Energy Ltd FPO 30,532 246,216,477 .01
APT Afterpay Touch Grp FPO 576,162 252,635,692 .22 MMS McMillan Shakespr FPO 33,531 83,204,720 .04 SVL Silver Mines FPO 105,275 698,004,195 .01
BAL Bellamys Aust FPO 252,095 113,368,297 .22 BYE Byron Energy FPO 282,876 695,373,417 .04 IRE IRESS FPO 31,669 174,751,628 .01
BGA Bega Cheese FPO 477,021 213,733,920 .22 SGR The Star Entertain FPO 438,265 917,322,730 .04 KNM KNeoMedia FPO 91,886 713,884,564 .01
EHE Estia Health FPO 540,024 260,602,749 .20 SEA Sundance Energy Aust FPO 284,147 687,567,322 .04 AHG Automotive Hldgs FPO 42,937 331,623,014 .01
WDIV SPDR Glb Dividend ETF UNITS 24,420 11,926,468 .20 SCP Shop Ctr A’asia Prop STAPLED 437,526 925,582,982 .04 CAN Cann Group FPO 26,002 141,804,247 .01
SFR Sandfire Resources Nl FPO 307,265 159,558,793 .19 SEK Seek FPO 148,291 352,010,882 .04 IPD ImpediMed FPO 51,995 379,803,987 .01
BLD Boral Limited. FPO 2,156,431 1,172,331,924 .18 MIN Mineral Resources FPO 88,057 188,098,571 .04 AYS Amaysim Au FPO 3,584 295,110,421 .00
NEA Nearmap Ltd FPO 783,990 448,280,616 .17 SXY Senex Energy FPO 700,861 1,453,069,535 .04 CRN Coronado Glb Res Inc. CDI FORUS 22,150 966,516,920 .00
MTS Metcash FPO 1,564,560 909,256,748 .17 BVS Bravura Solutions Ltd FPO 105,280 243,170,798 .04 APD Apn Property Grp FPO 8,049 313,742,812 .00
CYB CYBG CDI 1:1 1,516,086 893,703,032 .17 LLC Lendlease Group STAPLED 234,478 564,131,072 .04 AB1 Animoca Brands Corp FPO 35,060 821,008,507 .00
BSL BlueScope Steel FPO 891,769 516,478,373 .17 SUN Suncorp Group FPO 558,143 1,298,503,953 .04 AVJ AVJennings FPO 12,299 406,230,728 .00
QPON BetaShares Au Bk Snr ETF UNITS 34,762 19,369,139 .17 PNR Pantoro FPO 480,861 1,075,943,929 .04 AVL Australian Vanadium FPO 89,043 1,973,843,787 .00
FLOT VanEck Vect Au Float ETF UNITS 10,425 6,161,394 .16 A2M The A2 Milk Co FPO NZ 315,880 735,048,405 .04 AVN Aventus Group STAPLED 25,707 537,474,903 .00
AGL Agl Energy Limited. FPO 1,076,012 655,825,043 .16 OZL Oz Minerals FPO 147,631 323,874,831 .04 AVZ Avz Minerals FPO 1,000 2,287,198,459 .00
PLS Pilbara Minerals FPO 2,966,385 1,851,420,399 .16 ASB Austal FPO 170,143 352,790,193 .04 CPV ClearVue Tech FPO 504 58,703,344 .00
PGH Pact Grp Hldgs FPO 546,593 343,993,595 .15 ARB Arb Corporation Ltd FPO 36,027 79,725,131 .04 ABA Auswide Bank Ltd FPO 27 42,182,485 .00
MGR Mirvac Group STAPLED 5,930,371 3,927,061,345 .15 XRO Xero FPO 66,407 141,137,401 .04 ANW Aus Tin Min FPO 86,892 2,175,364,179 .00
TGR Tassal Group FPO 281,172 178,450,013 .15 QUB Qube Holdings FPO 713,172 1,606,252,093 .04 CQE Charter Hall Education TR UNIT 1,405 300,626,896 .00
RWC Reliance Worldwide Corp FPO 1,248,449 790,094,765 .15 DOW Downer EDI FPO 240,896 594,702,512 .04 CAJ Capitol Health FPO 24,017 770,944,825 .00
RIO Rio Tinto FPO 574,355 371,216,214 .15 MQG Macquarie Group FPO 114,622 340,382,984 .03 AQZ Alliance Aviation Serv FPO 581 125,516,945 .00
MFG Magellan Fin Grp FPO 261,362 177,087,458 .14 WOR WorleyParsons FPO 177,165 519,005,613 .03 4DS 4Ds Memory FPO 29,040 1,055,017,917 .00
CUV Clinuvel Pharmac FPO 71,582 48,960,633 .14 COE Cooper Energy FPO 612,482 1,621,550,810 .03 88E 88 Energy FPO 314,297 6,331,540,324 .00
NAN Nanosonics FPO 430,598 299,967,279 .14 IAP Investec Aust Prop Fd UNITS 203,023 555,725,531 .03 ARV Artemis Resources FPO 2 661,991,065 .00
CCL Coca-Cola Amatil FPO 1,074,624 723,999,699 .14 APX Appen FPO 44,515 120,976,819 .03 ARG Argo Investments FPO 3,130 714,842,460 .00
DJRE SPDR DJ Glb Reit ETF UNITS 19,361 13,125,290 .14 FLT Flight Centre Travel FPO 39,080 101,108,842 .03 ARF Arena REIT STAPLED 3,106 297,536,672 .00
AVH Avita Medical Ltd FPO 2,665,142 1,871,299,575 .14 TPM Tpg Telecom FPO 303,777 927,811,493 .03 CAT Catapult Grp Intl FPO 5,568 190,895,116 .00
RSG Resolute Mining FPO 988,202 758,094,588 .13 ING Inghams Group FPO 142,721 371,679,601 .03 CWP Cedar Woods Prop FPO 398 80,117,767 .00
EXL Elixinol Global FPO 82,655 60,023,540 .13 SHV Select Harvests FPO 33,323 95,470,160 .03 CLV Clover Corporation FPO 65 165,181,696 .00
NWL Netwealth Group FPO 322,351 237,679,817 .13 VEA Viva Energy Group FPO 736,693 1,944,535,168 .03 ATS Australis Oil & Gas FPO 12,789 985,963,678 .00
ORE Orocobre FPO 362,561 261,678,074 .13 COH Cochlear FPO 20,533 57,715,821 .03 AAC Aust Agricult Co FPO 27,039 602,766,747 .00
IAF iShares Comp Bd ETF UNITS 9,799 7,387,640 .13 SYR Syrah Resources FPO 131,773 375,521,777 .03 APE Ap Eagers FPO 174 191,309,301 .00
MGX Mount Gibson Iron FPO 1,519,146 1,128,369,730 .13 CQR Charter Hall Retail UNIT 164,182 440,901,884 .03 CAY Canyon Resources FPO 4,886 418,276,469 .00
PPT Perpetual FPO 57,721 46,574,426 .12 IPL Incitec Pivot FPO 594,802 1,605,783,967 .03 AQG Alacer Gold CDI 1:1 2,264 91,704,602 .00
ELD Elders FPO 140,813 116,965,936 .12 IMF Imf Bentham FPO 74,254 204,608,858 .03 ATL Apollo Tourism & Leisure FPO 10,105 186,150,908 .00
SDF Steadfast Group FPO 1,003,052 793,035,955 .12 EVN Evolution Mining FPO 506,574 1,697,069,720 .03 ASIA BetaShares As Tech ETF UNITS 624 9,000,000 .00
DMP Domino’s Pizza FPO 102,678 85,634,040 .12 IGO Independence Grp Nl FPO 224,941 590,517,059 .03 AGG Anglogold Ashanti CDI 5:1 1,956 89,207,765 .00
BKL Blackmores FPO 22,314 17,362,206 .12 UBW UBS IQ MSCI WexAu ETF UNITS 497 1,314,790 .03 CKF Collins Foods FPO 8,827 116,511,655 .00
JBH JB Hi-Fi FPO 145,252 114,883,372 .12 IPH Iph FPO 59,005 197,341,566 .03 BOE Boss Resources FPO 30,613 1,584,403,008 .00
DXS DEXUS STAPLED 1,212,605 1,096,857,665 .11 BHP Bhp Group FPO 1,133,713 2,945,851,394 .03 AFG Aust Finance Grp Ltd FPO 6,952 214,812,671 .00
CWN Crown Resorts FPO 747,926 677,158,271 .11 DCN Dacian Gold FPO 87,278 225,713,403 .03 BKW Brickworks FPO 13,254 149,771,794 .00
CTD Corporate Travel FPO 122,268 108,491,948 .11 SIQ Smartgroup Corp Ltd FPO 38,997 131,894,818 .03 CLH Collection House FPO 460 139,279,060 .00
API Aust Pharmaceutical FPO 567,919 492,533,464 .11 ABP Abacus Property Grp STAPLED 189,314 580,554,756 .03 CL1 Class FPO 2,983 117,662,056 .00
GPT Gpt Group STAPLED 2,220,475 1,936,686,143 .11 ANN Ansell FPO 43,208 132,402,593 .03 AGI Ainsworth Game Tech FPO 5,693 336,793,929 .00
GXY Galaxy Resources FPO 484,654 409,342,338 .11 GMA Genworth Mortg Ins FPO 104,984 412,514,184 .02 CIP Centuria Ind REIT ORD UNIT 6,064 293,797,524 .00
SGM Sims Metal Mgt FPO 230,091 202,730,877 .11 ALU Altium FPO 28,090 130,511,522 .02 AIZ Air New Zealand FPO NZX 255 1,122,844,227 .00
NXT NEXTDC FPO 389,022 343,655,108 .11 KCN Kingsgate Cons FPO 62,814 226,225,940 .02 BRU Buru Energy FPO 11,325 432,074,241 .00
LYC Lynas Corporation FPO 710,890 667,801,483 .10 BPT Beach Energy FPO 575,573 2,278,249,104 .02 BUB Bubs Australia FPO 10,000 509,590,067 .00
CMW Cromwell Prop Grp STAPLED 2,606,481 2,562,729,648 .10 CIM Cimic Group FPO 88,841 324,254,097 .02 CDV Cardinal Res FPO 15,860 382,864,991 .00
CGF Challenger FPO 631,112 611,596,633 .10 HLS Healius FPO 168,605 622,735,905 .02 BRG Breville Group FPO 6,712 130,095,322 .00
HVN Harvey Norman FPO 1,180,289 1,179,736,590 .10 SYD Sydney Airport STAPLED 660,381 2,257,079,385 .02 BOT Botanix Pharma Ltd FPO 50,000 774,028,204 .00
ALL Aristocrat Leisure FPO 662,988 638,544,150 .10 GWA Gwa Group Limited. FPO 67,765 263,947,630 .02 AFI Aust Foundation FPO 9,995 1,200,148,409 .00
ABC Adelaide Brighton FPO 671,729 651,723,127 .10 URW Unibail Rodamco Wfld CDI 20:1 87,724 320,755,780 .02 CDD Cardno FPO 22,796 444,269,564 .00
IFL IOOF Hldgs FPO 379,174 351,076,027 .10 LOV Lovisa Holdings FPO 30,586 105,566,000 .02 AIS Aeris Resources FPO 10,000 455,711,613 .00
EVO Evolve Edu Grp FPO NZX 1,064,665 973,027,600 .10 BWP Bwp Trust ORD UNITS 145,939 642,383,803 .02 BDA Bod Australia FPO 6,300 69,390,000 .00
WEB Webjet FPO 135,864 135,601,009 .10 TWE Treasury Wine FPO 188,019 719,100,485 .02 BD1 Bard1 Life Sciences FPO 6,992 1,242,895,172 .00
KGN Kogan.Com Ltd FPO 100,704 93,729,852 .10 GOZ Growthpoint Prop Aust STAPLED 163,042 765,577,152 .02 AMA Ama Group FPO 6,789 539,166,324 .00
IAG Insurance Aust Grp FPO 2,310,745 2,311,046,583 .10 ALG Ardent Leisure FPO 102,719 479,706,016 .02 AIA Auckland Intl Airport FPO NZX 3,624 1,211,316,890 .00
IVC InvoCare FPO 127,760 116,817,224 .10 JHG Janus Henderson Grp Plc CDI 1:1 11,544 44,061,400 .02 AHY Asaleo Care FPO 12,202 543,122,491 .00
REG Regis Healthcare FPO 279,838 300,653,689 .09 CSL Csl FPO 114,587 453,138,632 .02 AZY Antipa Minerals FPO 40,274 2,076,332,528 .00
OCC Orthocell FPO 140,498 153,366,810 .09 WBC Westpac Banking FPO 739,363 3,489,928,773 .02 COB Cobalt Blue Holdings FPO 1,804 149,902,520 .00
RRL Regis Resources FPO 458,527 507,893,387 .09 OSH Oil Search FPO 10T 315,423 1,524,746,985 .02 AMI Aurelia Metals FPO 59,421 867,879,333 .00
SCG Scentre Group STAPLED 4,885,011 5,316,997,206 .09 RED Red 5 FPO 274,000 1,243,166,958 .02 CNI Centuria Capital Grp STAPLED 24,229 383,557,332 .00
ARQ Arq Group FPO 111,235 122,131,124 .09 RHC Ramsay Health Care FPO 55,717 202,081,252 .02 BIT Biotron FPO 1 595,705,860 .00
GMG Goodman Group STAPLED 1,680,873 1,813,881,995 .09 VVR Viva Energy Reit STAPLED 163,957 775,676,790 .02 BID BidEnergy FPO 4,456 111,018,445 .00
KDR Kidman Resources FPO 394,986 404,797,403 .09 SXL Sthn Cross Media Grp FPO 188,895 769,013,605 .02 CLQ Clean TeQ Hldgs FPO 64,128 746,460,205 .00
BIN Bingo Industries FPO 633,571 661,130,032 .09 PPS Praemium FPO 91,940 405,285,531 .02 CDA Codan FPO 3,777 179,227,907 .00
TCL Transurban Group STAPLED 2,212,214 2,675,298,345 .08 DHG Domain Hldgs Aust FPO 131,046 583,077,789 .02 BGL Bellevue Gold FPO 6,392 501,031,680 .00
GOR Gold Road Resources FPO 712,772 877,977,231 .08 Z1P Zip Co Limited. FPO 70,248 352,137,991 .02 BFG Bell Financial Group FPO 10,314 320,743,948 .00
GNC GrainCorp FPO 197,706 228,855,628 .08 WPL Woodside Petroleum Ltd FPO 265,309 936,151,549 .02 CCX City Chic Collective FPO 550 192,236,121 .00
BAP Bapcor FPO 244,571 283,480,597 .08 PAN Panoramic Resources FPO 130,472 553,582,471 .02 CCV Cash Converters Intl FPO 15,122 616,437,946 .00
VMS Venture Minerals FPO 657,390 806,948,607 .08 RAP Resapp Health FPO 171,832 693,130,512 .02 PNV Polynovo FPO 11,522 661,088,044 .00
VTS Vngd US Total Market CDI 1:1 6,742 7,587,764 .08 CTM Centaurus Metals FPO 768,952 2,717,482,165 .02 PME Pro Medicus FPO 5,638 103,616,518 .00
APA Apa Group STAPLED 1,037,196 1,179,893,848 .08 SVW Seven Grp Hldgs FPO 95,652 339,357,656 .02 PPH Pushpay Holdings FPO NZX 4,718 275,261,739 .00
CTX Caltex Australia FPO 220,714 249,706,947 .08 NHF Nib Holdings FPO 89,643 455,551,378 .02 PPC Peet FPO 627 483,300,489 .00
MYX Mayne Pharma Group FPO 1,393,426 1,582,936,521 .08 RMS Ramelius Resources FPO 129,753 657,872,969 .02 PIC Perpetual Eqt Invest Co FPO 1,800 345,693,045 .00
LNK Link Adminis Hldgs FPO 437,224 533,950,620 .08 MMJ Mmj Group Holdings FPO 45,075 230,148,985 .02 PET Phoslock Environ Tech FPO 1,765 551,341,581 .00
JHC Japara Healthcare FPO 218,625 267,247,328 .08 SHL Sonic Healthcare FPO 111,696 473,956,404 .02 PDN Paladin Energy Ltd FPO 140,503 1,752,084,272 .00
SGP Stockland STAPLED 2,105,997 2,384,351,503 .08 NCK Nick Scali FPO 17,730 81,000,000 .02 PGL Prospa Group Ltd FPO 14,780 161,350,437 .00
ALQ Als FPO 388,307 485,514,376 .08 AX1 Accent Group FPO 128,018 541,241,224 .02 PEX Peel Mining FPO 4,253 242,733,611 .00
NCM Newcrest Mining FPO 639,942 768,475,391 .08 CPU Computershare Ltd FPO 151,070 542,955,868 .02 RDC Redcape Hotel Grp STAPLED 20,472 551,445,932 .00
TNE Technology One FPO 227,405 317,128,964 .07 ISD Isentia Group FPO 48,878 200,000,001 .02 RBL Redbubble FPO 8,954 256,156,543 .00
BEAR BetaShares Au Bear ETF UNITS 2,725 3,695,099 .07 NSR Natl Storage REIT STAPLED 165,605 773,343,956 .02 RHL Ruralco Holdings FPO 8,744 105,052,247 .00
ALX Atlas Arteria STAPLED 539,787 683,264,739 .07 FBU Fletcher Building FPO NZX 240,160 853,347,141 .02 REH Reece FPO 35,028 560,822,855 .00
ADI Apn Industria Reit STAPLED 131,135 181,153,430 .07 COL Coles Group Limited. FPO 355,448 1,333,929,696 .02 QMS Qms Media FPO 4,400 326,647,390 .00
AMC Amcor Plc CDI 1:1 786,860 1,103,811,595 .07 IKO iShares MSCI SKorea ETF UNITS 109 785,872 .01 PRT Prime Media Group FPO 104 366,330,303 .00
IZZ iShares China LCap ETF UNITS 1,394 1,768,215 .07 IHD iShares S&P High Div ETF UNITS 1,831 16,850,740 .01 PPK Ppk Group FPO 624 82,488,074 .00
SBM St Barbara FPO 523,671 695,653,732 .07 VLW Villa World Limited. FPO 12,401 125,159,925 .01 PWH Pwr Holdings FPO 5,298 100,000,000 .00
IMD Imdex FPO 264,325 378,825,085 .07 VTG Vita Group FPO 29,061 162,114,719 .01 PTM Platinum Asset Mgt FPO 45,937 586,678,900 .00
CCP Credit Corp Group FPO 38,712 54,918,148 .07 EOS Electro Optic Sys FPO 9,485 96,103,879 .01 NTU Northern Minerals FPO 89,573 2,077,723,696 .00
CAR Carsales.com FPO 191,657 244,347,196 .07 VRT Virtus Health FPO 12,675 80,389,938 .01 NMT Neometals Ltd FPO 22,500 543,974,269 .00
QBE Qbe Insurance Grp FPO 1,022,687 1,314,668,848 .07 VMY Vimy Resources FPO 56,131 484,671,912 .01 NVA Nova Minerals FPO 50,000 799,134,151 .00
QAN Qantas Airways FPO 958,160 1,570,505,939 .06 CNU Chorus FPO NZX 49,469 439,288,154 .01 NUH Nuheara FPO 6,273 982,210,292 .00
PDL Pendal Group FPO 204,884 318,006,576 .06 WOW Woolworths Group FPO 242,551 1,258,690,067 .01 NIC Nickel Mines FPO 16,040 1,245,151,392 .00
PNI Pinnacle Invest Mgt FPO 115,638 182,868,287 .06 WTC Wisetech Global FPO 46,291 318,160,828 .01 NCZ New Century Res FPO 27,173 505,732,048 .00
PRU Perseus Mining FPO 722,746 1,167,447,147 .06 EAR Echo Resources FPO 96,505 691,094,352 .01 NBL Noni B FPO 134 96,914,779 .00
ORG Origin Energy FPO 1,161,380 1,761,211,071 .06 EMR Emerald Res Nl FPO 416,277 3,045,252,533 .01 NGI Navigator Glb Invest FPO 536 162,147,897 .00
ASX Asx FPO 117,468 193,595,162 .06 WGN Wagners Hldg Co FPO 15,480 161,375,590 .01 NEU Neuren Pharma FPO NZ 491 100,168,413 .00
REA Rea Group Ltd FPO 80,521 131,714,699 .06 FNP Freedom Foods Grp FPO 43,229 272,903,282 .01 PAA PharmAust FPO 14,778 280,221,192 .00
IVV iShares S&P 500 ETF UNITS 4,609 7,360,698 .06 CIA Champion Iron FPO 50,370 432,991,622 .01 OVL Oro Verde FPO 81,070 1,555,678,533 .00
BEN Bendigo & Adelaide Bk FPO 329,024 490,458,344 .06 GUD GUD Hldgs FPO 16,109 86,485,972 .01 PAR Paradigm Biopharma Ltd FPO 9,206 192,207,761 .00
BXB Brambles FPO 1,020,860 1,588,762,375 .06 CHC Charter Hall Group STP FORUS 52,930 465,777,131 .01 PAC Pacific Current FPO 3,283 47,642,367 .00
IRI Integrated Research FPO 107,466 171,860,753 .06 TTT Titomic FPO 6,374 64,688,335 .01 OMN OneMarket FPO 826 93,849,350 .00
GEM G8 Education FPO 315,469 458,397,398 .06 HLO Helloworld Travel FPO 12,484 124,720,842 .01 OEL Otto Energy FPO 135,728 2,460,464,725 .00
EOF Ecofibre FPO 78,720 115,992,563 .06 CMA Centuria Metropol ORD UNIT 48,298 356,291,397 .01 NXS Next Science FPO 1,985 105,595,240 .00
SUL Super Retail Grp FPO 136,296 197,383,751 .06 CWY Cleanaway Waste Mgt FPO 286,765 2,044,507,391 .01 OMH Om Holdings FPO 10C 3,140 738,623,337 .00
NEC Nine Entertaint Co. Hldgs FPO 1,164,761 1,705,393,253 .06 FXL FlexiGroup FPO 48,563 394,391,125 .01 OFX Ofx Group FPO 4,353 242,522,677 .00
AMP Amp FPO 1,923,311 2,946,493,058 .06 GGG Greenland Minerals FPO 218,392 1,132,649,196 .01 RHP Rhipe FPO 7,565 138,982,996 .00
ILU Iluka Resources FPO 238,381 422,499,116 .05 CLW Charter Hall Long W STAPLED 51,824 322,986,420 .01 VAH Virgin Aust Hldgs FPO 52,284 8,445,218,474 .00
CGL The Citadel Grp FPO 27,272 49,259,246 .05 SWM Seven West Media FPO 150,137 1,508,034,368 .01 UWL Uniti Wireless FPO 3,725 116,545,039 .00
EHL Emeco Holdings FPO 162,816 323,212,432 .05 MMI Metro Mining FPO 200,749 1,384,896,563 .01 VGI Vgi Partners FPO 142 67,067,710 .00
GRR Grange Res FPO 645,089 1,157,338,698 .05 MLX Metals X FPO 104,766 689,060,508 .01 VEU Vngd All-World ex-US CDI 1:1 65 19,640,072 .00
JIN Jumbo Interactive FPO 35,727 62,123,757 .05 ALK Alkane Resources FPO 49,872 506,096,222 .01 TLX Telix Pharmaceuticals FPO 1,284 150,973,923 .00
AZJ Aurizon Holdings FPO 1,047,128 1,990,128,332 .05 MP1 Megaport FPO 18,293 134,703,635 .01 SWK Swick Min Services FPO 17,080 231,450,825 .00
ORA Orora FPO 607,413 1,206,684,923 .05 MOD Mod Resources FPO 40,792 303,999,043 .01 STX Strike Energy FPO 71,100 1,544,087,301 .00
ASL Ausdrill FPO 359,312 685,706,153 .05 PPE People Infrastruct FPO 7,393 72,404,030 .01 TLG Talga Resources Ltd FPO 3,344 218,756,450 .00
IOO iShares Glb 100 ETF ETF UNITS 11,961 23,002,661 .05 ALF Aust Leaders Fund FPO 28,994 242,397,147 .01 TGA Thorn Group FPO 9,481 161,175,066 .00
NST Northern Star Res FPO 358,030 639,592,634 .05 SMR Stanmore Coal FPO 44,641 256,133,603 .01 WLE Wam Leaders FPO 4,995 783,890,791 .00
WES Wesfarmers FPO 572,738 1,133,840,242 .05 LNG Liquefied Natural Gas FPO 57,072 575,987,479 .01 WKT Walkabout Res Ltd FPO 14,850 316,587,593 .00
14
Tables
Tuesday 9 July 2019
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)
XF1 Xref FPO NZ 3,024 165,578,370 .00 FSA FSA Grp FPO 2,025 125,092,610 .00 LVT Livetiles FPO 6,051 653,457,228 .00
WPP WPP AuNZ FPO 68,778 852,151,870 .00 HRL HRL Hldgs FPO 8,600 493,402,627 .00 LTR Liontown Resources FPO 80,316 1,532,885,201 .00
WBA Webster FPO 57 362,245,163 .00 HPI Hotel Prop Inv STAPLED 6,250 146,105,439 .00 MCP McPherson’s FPO 1,000 106,329,245 .00
VRL Village Roadshow FPO 3,630 194,216,051 .00 HT1 Ht&E FPO 3,322 284,901,177 .00 MAH Macmahon Holdings FPO 191,047 2,154,985,818 .00
VHT Volpara Health Tech FPO NZ 8,145 216,463,690 .00 HSN Hansen Technologies FPO 6,957 197,664,653 .00 MVF Monash IVF Grp FPO 6,101 235,785,884 .00
WAM Wam Capital FPO 8,645 717,571,132 .00 HFR Highfield Resources FPO 6,064 329,525,003 .00 MSB Mesoblast FPO 400 498,626,208 .00
WAF West African Res FPO 54,299 869,400,727 .00 GSW GetSwift FPO 3,300 188,524,310 .00
SGF Sg Fleet Group FPO 6,869 262,028,592 .00 GNX Genex Power FPO 17,868 379,914,392 .00 MVW VanEck Vect Au Eq Wt ETF UNITS 400 28,649,749 .00
SFX Sheffield Resources FPO 16,252 260,555,374 .00 HE8 Helios Energy Ltd FPO 5,723 1,231,670,252 .00 MVP Medical Develop Intl FPO 4,920 65,516,746 .00
SKC SkyCity Entertain FPO NZX 24,715 672,351,166 .00 GTK Gentrack Group FPO NZX 160 98,644,829 .00 MOY Millennium Minerals FPO 36,671 891,186,531 .00
SIV Silver Chef FPO 2,415 39,267,916 .00 EDE Eden Innov FPO 101,804 1,665,436,366 .00 MML Medusa Mining FPO 9,558 207,794,301 .00
S2R S2 Resources Ltd FPO 5,803 247,915,179 .00 DWS Dws FPO 12,000 131,831,328 .00 MLT Milton Corporation FPO 6,000 668,963,092 .00
RMD ResMed Inc CDI 10:1 39,509 419,679,020 .00 EPD Empired Ltd FPO 10,805 160,127,197 .00 MNY Money3 Corporation FPO 800 182,124,820 .00
RLE Real Energy Corp FPO 1,878 349,419,204 .00 EML Eml Payments FPO 18,132 250,953,603 .00 MND Monadelphous Grp FPO 5,353 94,294,487 .00
RXP Rxp Services FPO 14,250 161,097,185 .00 DUI Diversified United Inv FPO 1,500 210,966,260 .00 IMU Imugene FPO 47,273 3,609,847,749 .00
RUL RPMGlobal Hldgs FPO 8,540 216,369,197 .00 DLX DuluxGroup FPO 33,779 389,250,252 .00 IMA Image Resources Nl FPO 7,208 972,026,411 .00
SPL Starpharma Holdings FPO 30,120 371,694,347 .00 DDR Dicker Data FPO 10,266 161,423,039 .00 INR ioneer FPO 22,389 1,474,983,509 .00
SPK Spark New Zealand FPO NZX 38,695 1,836,191,581 .00 DUB Dubber Corporation FPO 15,588 186,570,452 .00
SRV Servcorp FPO 534 96,817,888 .00 DTL Data#3 FPO 2,626 153,974,950 .00 INA Ingenia Communities Grp STAPLED 6,987 236,374,872 .00
SRG Srg Global FPO 1,035 440,415,099 .00 FGR First Graphene FPO 8,360 445,849,952 .00 IGL IVE Grp FPO 5,620 148,179,157 .00
SMN Structural Monitor CDI 1:1 1,808 115,412,108 .00 FAR Far FPO 427,397 6,280,387,002 .00 IEL Idp Education FPO 11,666 254,444,968 .00
SKT Sky Network TV FPO NZ 36,478 389,139,785 .00 FLC Fluence Corporation FPO 1,245 537,444,400 .00 IDX Integral Diagnostics FPO 90 157,065,810 .00
SKI Spark Infrastructure Grp STP FORUS 122,955 1,682,010,978 .00 FGX Future Generation Inv FPO 1,140 397,295,489 .00 IFN Infigen Energy STAPLED 9,785 956,561,869 .00
SM1 Synlait Milk FPO NZX 1,875 179,223,028 .00 EVT Event Hospitality FPO 1,156 160,992,028 .00 IFM Infomedia Ltd FPO 9,723 312,426,494 .00
SLK SEALINK Travel Grp FPO 460 101,429,103 .00 EQT EQT Hldgs FPO 355 20,521,906 .00 LEP Ale Property Group STAPLED 236 195,769,080 .00
MXT Mcp Master Income TR UNITS 14,424 636,857,943 .00 EPW Erm Power FPO 11,635 250,288,527 .00 KMD Kathmandu Holdings FPO 2,703 226,188,531 .00
GLL Galilee Energy FPO 8,800 225,679,361 .00 EUC European Cobalt Ltd FPO 28,172 761,697,329 .00 LIT Lithium Australia Nl FPO 16,313 527,649,024 .00
GDI Gdi Property Group STAPLED 30,653 539,579,646 .00 ERA Energy Res FPO ’A’ 10,780 517,725,062 .00 LIC Lifestyle Commun FPO 272 104,545,131 .00
GNE Genesis Energy FPO NZX 100 1,023,646,556 .00 HUO Huon Aquaculture FPO 832 87,337,207 .00 JMS Jupiter Mines Limited. FPO 74,344 1,958,991,033 .00
GMC Gulf Manganese Corp FPO 439,531 4,910,267,664 .00 MEZ Meridian Energy FPO NZX 3,500 1,255,413,626 .00
GBT GBST Hldgs FPO 2,245 67,912,508 .00 MDC Medlab Clinical FPO 4,139 215,364,667 .00 ZEL Z Energy Limited. FPO NZX 2,279 400,000,000 .00
FPH Fisher & Paykel Hlth FPO NZX 24,555 573,832,730 .00 MLD MACA FPO 12,229 268,007,708 .00 ISX iSignthis FPO 101,754 1,089,005,828 .00
FLN Freelancer FPO 12,588 454,492,956 .00 MGC Mg Unit Trust UNITS 1,413 216,907,272 .00 JLG Johns Lyng Group FPO 4,296 222,166,084 .00
FWD Fleetwood Corporation FPO 748 94,611,055 .00 MCR Mincor Resources Nl FPO 8,707 286,740,678 .00 JDR Jadar Lithium FPO 25,248 430,439,627 .00
Tables 15
Tuesday 9 July 2019
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 Jul 5 Jul 8 Var +/- Day % Wk % Mth % YTD % Jul 5 Jul 8 YTD %
Industrials . . . . . . . . . . . . 829,305,332 1,000,903,003 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 932,257,721 1,076,363,609 BHP . . . . . . . . . . . 218,706,935 XAO All Ordinaries............................. 6831.8 6757.4 -74.4 -1.09 0.39 3.56 18.35 70703.9 70703.9 22.14
LKO . . . . . . . . . . . 80,010,018 XAF All Australian 50 ......................... 6649.1 6569.6 -79.5 -1.20 0.20 3.48 18.84 72083.2 72083.2 23.02
Total . . . . . . . . . . . . . . . . . . 1,761,563,053 2,077,266,612 CIO. . . . . . . . . . . . 54,228,041 RIO . . . . . . . . . . . . 197,284,219 XAT All Australian 200 ........................ 6699.4 6620.9 -78.5 -1.17 0.36 3.54 18.43 71343.3 71343.3 22.39
Call Options . . . . . . . . . . 113,822 181,323 CVN . . . . . . . . . . . 29,761,792 CBA . . . . . . . . . . . 154,809,148 XTL S&P/ASX 20 ............................. 3777.8 3732.1 -45.7 -1.21 -0.19 3.32 17.18 81856.3 81856.3 21.57
Put Options . . . . . . . . . . . 99,002 91,873 FMG . . . . . . . . . . . 143,073,693 XFL S&P/ASX 50 ............................. 6709.3 6626.2 -83.1 -1.24 0.15 3.45 18.91 72607.3 72607.3 23.14
BLK . . . . . . . . . . . 19,894,029 XTO S&P/ASX 100............................ 5587.9 5521.9 -66.0 -1.18 0.31 3.61 18.45 18177.6 18177.6 22.54
Total . . . . . . . . . . . . . . . . . . 212,824 273,196 WBC. . . . . . . . . . . 132,387,557
FAM . . . . . . . . . . . 19,698,113 XJO S&P/ASX 200............................ 6751.3 6672.2 -79.1 -1.17 0.36 3.54 18.17 71704.8 71704.8 22.13
TLS . . . . . . . . . . . 19,077,320 CSL . . . . . . . . . . . 122,012,339 XVI S&P/ASX 200 VIX........................ 10.275 11.772 1.497 14.57 -4.71 -11.89 -34.34 0.0 0.0 0.00
By Value Latest Previous NCM . . . . . . . . . . 91,669,495 XKO S&P/ASX 300............................ 6698.8 6621.4 -77.4 -1.16 0.39 3.56 18.30 70767.3 70767.3 22.23
9SP . . . . . . . . . . . 18,651,547 XMD S&P/ASX MidCap 50 .................... 7135.6 7077.1 -58.5 -0.82 1.27 4.59 15.65 22773.5 22773.5 18.92
Industrials . . . . . . . . . . . . $3,096,112,734 $3,882,812,085 PNR . . . . . . . . . . . 17,126,931 ANZ . . . . . . . . . . . 88,510,899 XSO S&P/ASX Small Ords .................... 2904.8 2877.6 -27.2 -0.94 1.07 3.13 17.07 8502.4 8502.4 19.70
Mining . . . . . . . . . . . . . . . . $1,224,605,634 $1,324,608,864 NAB . . . . . . . . . . . 83,754,898 XDJ Consumer Discretionary ................. 2475.5 2468.9 -6.6 -0.27 1.32 -0.83 17.28 22404.3 22404.3 20.12
ROG. . . . . . . . . . . 16,587,955
Total . . . . . . . . . . . . . . . . . . $4,320,718,368 $5,207,420,949 XSJ Consumer Staples ....................... 11752.9 11672.1 -80.8 -0.69 2.65 5.28 12.82 116110.3 116110.3 14.83
CMM . . . . . . . . . . 16,503,734 AMC. . . . . . . . . . . 82,738,586 XEJ Energy.................................... 11008.1 10957.2 -50.9 -0.46 -0.91 3.25 12.63 92643.6 92643.6 15.69
Call Options . . . . . . . . . . $4,941,214 $11,753,023
Put Options . . . . . . . . . . . $3,802,996 $4,109,261 VAR . . . . . . . . . . . 16,500,000 MQG . . . . . . . . . . 75,450,313 XFJ Financials ................................ 6415.8 6342.0 -73.8 -1.15 -0.42 1.83 13.98 85873.9 85873.9 18.64
FMG. . . . . . . . . . . 16,340,923 TLS. . . . . . . . . . . . 73,417,162 XXJ Financial-x-A-REIT ........................ 7155.7 7073.5 -82.2 -1.15 -0.42 1.83 13.98 92006.7 92006.7 18.64
Total . . . . . . . . . . . . . . . . . . $8,744,210 $15,862,284 XHJ Health Care .............................. 34891.6 34360.1 -531.5 -1.52 1.45 6.90 19.42 243388.7 243388.7 22.22
GEM . . . . . . . . . . 15,898,524 TCL. . . . . . . . . . . . 66,307,356 XNJ Industrials ............................... 6931.8 6838.9 -92.9 -1.34 0.97 4.50 20.58 70246.9 70246.9 24.46
LRS . . . . . . . . . . . 15,750,000 ALL . . . . . . . . . . . . 63,358,609 XIJ Info Technology .......................... 1386.3 1372.8 -13.5 -0.97 0.75 4.17 28.65 10366.3 10366.3 30.72
National Exchange Rises Falls Steady Total XMJ Materials................................. 14159.6 13997.7 -161.9 -1.14 -0.82 6.28 23.65 118966.6 118966.6 27.60
HCH. . . . . . . . . . . 15,468,255 WES. . . . . . . . . . . 52,250,145
Industrials . . . . . . . . . . . . 372 577 207 1156 XPJ A-REIT .................................... 1712.4 1671.7 -40.7 -2.38 2.99 3.18 21.56 61953.5 61953.5 27.57
S32 . . . . . . . . . . . 15,426,211 S32 . . . . . . . . . . . 48,670,581 XTJ Communication .......................... 1341.0 1328.6 -12.4 -0.92 0.03 2.51 29.22 20958.1 20958.1 33.21
Mining . . . . . . . . . . . . . . . . 169 190 222 581
BRN. . . . . . . . . . . 15,398,408 GMG . . . . . . . . . . 47,955,355 XUJ Utilities................................... 8523.6 8342.4 -181.2 -2.13 0.84 0.05 12.59 116664.7 116664.7 18.13
Total . . . . . . . . . . . . . . . . . . 541 767 429 1737
E2E . . . . . . . . . . . 14,859,429 SCG . . . . . . . . . . . 46,317,884 XMM Metals & Mining.......................... 4648.8 4598.4 -50.4 -1.08 -1.23 7.13 25.09 7967.5 7967.5 28.93
Call Options . . . . . . . . . . 79 244 3 326 XGD Gold ...................................... 7121.2 7068.7 -52.5 -0.74 3.48 13.56 29.34 8693.0 8693.0 31.00
Put Options . . . . . . . . . . . 209 147 17 373 ANL . . . . . . . . . . . 14,322,085 WPL . . . . . . . . . . . 45,215,836 XJR S&P/ASX 200 Res ....................... 4997.7 4951.2 -46.5 -0.93 -1.26 6.15 21.94 32009.3 32009.3 25.61
Total . . . . . . . . . . . . . . . . . . 288 391 20 699 APG . . . . . . . . . . . 14,110,430 GEM. . . . . . . . . . . 44,722,621 S&P/ASX 200 Intra-day High: 6751.3 Low: 6672.2 S&P/ASX 200 Year High: 6751.3 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)
Sep 19 - 83.00 - - - 83.00 0 0 0 1399 Jul 19 - 378 - - - 378 0 0 0 323 Jul 19 - 6755 6713 6713 6678 6680 -75.00 -1875.00 228 1116
Dec 19 - 86.00 - - - 86.00 0 0 0 1179 Sep 19 - 379 - - - 379 0 0 0 170 Aug 19 - 6739 6695 6695 6662 6662 -77.00 -1925.00 12 624
Mar 20 - 105.25 - - - 105.25 0 0 0 1085 Jan 20 - 327 328 328 325 325 -2.00 -40.00 250 9982 Sep 19 - 6690 6677 6682 6610 6615 -75.00 -1875.00 39260 388416
Jun 20 - 78.81 79.00 79.00 79.00 79.00 0.19 414.96 1 1020 Jan 21 - 326.5 324 324 324 324 -2.50 -50.00 50 1080 Dec 19 - 6674 6643 6643 6643 6598 -76.00 -1900.00 11 2715
Sep 20 - 75.64 76.00 76.00 76.00 76.00 0.36 794.88 2 947 Jan 22 - 327.5 328 328 325 325 -2.50 -50.00 100 150 Night Volume: 8816 Day Volume: 30695 Previous O/P: 392871
Dec 20 - 77.50 - - - 77.50 0 0 0 947 Night Volume: 100 Day Volume: 300 Previous O/P: 11705 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 89.00 - - - 89.00 0 0 0 394 Eastern Australia Feed Barley Futures (UB) Sep 19 6500 245 - - - 197.5 -47.50 -1187.50 0 9
Jun 21 - 67.49 - - - 67.49 0 0 0 335 Jan 20 - 280 273 273 273 273 -7.00 -140.00 75 470 Sep 19 6600 172.5 - - - 135.5 -37.00 -925.00 0 6
Sep 21 - 66.73 - - - 66.73 0 0 0 249 Night Volume: 0 Day Volume: 75 Previous O/P: 470 Sep 19 6650 141 - - - 109.5 -31.50 -787.50 0 1
Dec 21 - 66.96 - - - 66.96 0 0 0 265 Sep 19 6700 113.5 - - - 87 -26.50 -662.50 0 18
Mar 22 - 83.26 - - - 83.26 0 0 0 47 WA Wheat Futures (WK) Sep 19 6750 89 - - - 68 -21.00 -525.00 0 9
Jun 22 - 67.73 - - - 67.73 0 0 0 47 Jan 20 - 300 - - - 300 0 0 0 10 Sep 19 6800 68.5 - - - 52 -16.50 -412.50 0 21
Night Volume: 0 Day Volume: 3 Previous O/P: 7914 Night Volume: 0 Day Volume: 0 Previous O/P: 10 Sep 19 6850 51.5 - - - 38.5 -13.00 -325.00 0 2
QLD Base Load Quarter Electricity Futures (BQ) Sep 19 6900 38 - - - 28.5 -9.50 -237.50 0 17
Sep 19 - 78.30 - - - 78.30 0 0 0 1150 Sep 19 6950 27 - - - 20.5 -6.50 -162.50 0 6
Dec 19
Mar 20
-
-
77.50
92.24
-
-
-
-
-
-
77.50
92.35
0
0.11
0
240.24
0
0
1181
1550
INTEREST RATE FUTURES & OPTIONS Sep 19
Dec 19
7000
6600
19.5
240
-
-
-
-
-
-
14.5
205.5
-5.00
-34.50
-125.00
-862.50
0
0
20
2
Jun 20 - 68.48 - - - 68.48 0 0 0 1188 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 6700 182 - - - 153.5 -28.50 -712.50 0 4
Sep 20 - 66.70 - - - 67.00 0.30 662.40 0 924 Price Price Trade High Low Price Change of Chg Volume O/P Dec 19 6750 156 - - - 130.5 -25.50 -637.50 0 6
Dec 20 - 67.73 - - - 67.73 0 0 0 893 Dec 19 6800 132.5 - - - 110 -22.50 -562.50 0 5
Mar 21 - 79.25 79.75 79.75 79.75 79.75 0.50 1080.00 2 621 30 Day Interbank Cash Rate Futures (IB) Dec 19 6900 92 - - - 75.5 -16.50 -412.50 0 4
Jun 21 - 58.50 - - - 58.50 0 0 0 469 Jul 19 - 98.990 98.985 98.985 98.985 98.990 0 0 2934 106296 Dec 19 6950 75.5 - - - 62 -13.50 -337.50 0 2
Sep 21 - 57.64 - - - 57.64 0 0 0 373 Aug 19 - 99.045 99.040 99.040 99.035 99.040 -0.01 -12.33 13045 60008 Dec 19 7000 61 - - - 50.5 -10.50 -262.50 0 5
Dec 21 - 57.98 - - - 57.98 0 0 0 360 Sep 19 - 99.095 99.080 99.080 99.075 99.080 -0.02 -36.99 3804 29747 Dec 19 7050 49 - - - 41 -8.00 -200.00 0 8
Mar 22 - 74.12 - - - 74.12 0 0 0 85 Oct 19 - 99.130 99.100 99.110 99.100 99.115 -0.02 -36.99 168 12118 Dec 19 7150 31.5 - - - 27 -4.50 -112.50 0 12
Jun 22 - 56.15 - - - 56.15 0 0 0 90 Nov 19 - 99.200 99.165 99.175 99.165 99.180 -0.02 -49.32 71 16013 Dec 19 7200 25 - - - 21.5 -3.50 -87.50 0 14
Sep 22 - 57.49 - - - 57.49 0 0 0 15 Dec 19 - 99.240 99.210 99.210 99.210 99.215 -0.03 -61.65 51 10660 Dec 19 7250 20 - - - 17.5 -2.50 -62.50 0 6
Dec 22 - 61.22 - - - 61.22 0 0 0 15 Jan 20 - 99.245 99.205 99.205 99.205 99.215 -0.03 -73.98 26 1970 Mar 20 6050 648.5 - - - 591 -57.50 -1437.50 0 2
Night Volume: 0 Day Volume: 2 Previous O/P: 8914 Mar 20 6150 566 - - - 513 -53.00 -1325.00 0 1
Feb 20 - 99.285 99.245 99.255 99.240 99.255 -0.03 -73.98 71 13912 Mar 20 6300 450 - - - 404 -46.00 -1150.00 0 5
SA Base Load Quarter Electricity Futures (BS) Mar 20 - 99.295 99.255 99.265 99.255 99.270 -0.03 -61.65 73 2736 Mar 20 6400 379.5 - - - 338 -41.50 -1037.50 0 6
Sep 19 - 95.00 - - - 95.00 0 0 0 299 Apr 20 - 99.295 99.260 99.270 99.260 99.270 -0.03 -61.65 126 1365 Mar 20 6450 346.5 - - - 307 -39.50 -987.50 0 2
Dec 19 - 97.00 - - - 97.00 0 0 0 291 May 20 - 99.320 99.275 99.290 99.275 99.290 -0.03 -73.98 3 2454 Mar 20 6600 256.5 - - - 223.5 -33.00 -825.00 0 8
Mar 20 - 145.27 - - - 145.50 0.23 502.32 0 237 Jun 20 - 99.325 - - - 99.295 -0.03 -73.98 0 100 Mar 20 6650 230 - - - 198.5 -31.50 -787.50 0 1
Jun 20 - 85.25 - - - 85.39 0.14 305.76 0 235 Aug 20 - 99.330 - - - 99.300 -0.03 -73.98 0 201 Mar 20 6700 205.5 - - - 175.5 -30.00 -750.00 0 7
Sep 20 - 78.82 - - - 79.13 0.31 684.48 0 199 Night Volume: 8353 Day Volume: 12019 Previous O/P: 257580 Mar 20 6750 182 - - - 154.5 -27.50 -687.50 0 3
Dec 20 - 79.06 - - - 79.38 0.32 706.56 0 204 Mar 20 6800 160.5 - - - 134.5 -26.00 -650.00 0 1
Mar 21 - 113.20 - - - 113.20 0 0 0 55 90 Day Bank Accepted Bills Futures (IR) Mar 20 6900 122.5 - - - 101 -21.50 -537.50 0 16
Jun 21 - 70.25 - - - 70.25 0 0 0 78 Sep 19 - 98.910 98.870 98.890 98.870 98.890 -0.02 -49.05 26085 265562 Mar 20 6950 106 - - - 86.5 -19.50 -487.50 0 8
Sep 21 - 66.35 - - - 66.35 0 0 0 53 Dec 19 - 98.990 98.950 98.970 98.950 98.970 -0.02 -49.07 22547 366926 Mar 20 7000 91.5 - - - 74 -17.50 -437.50 0 6
Dec 21 - 63.70 - - - 63.70 0 0 0 52 Mar 20 - 99.070 99.030 99.050 99.030 99.040 -0.03 -73.63 20382 269501 Mar 20 7050 78 - - - 63 -15.00 -375.00 0 13
Night Volume: 0 Day Volume: 0 Previous O/P: 1703 Jun 20 - 99.090 99.050 99.070 99.040 99.070 -0.02 -49.09 15753 233243 Mar 20 7150 56 - - - 45 -11.00 -275.00 0 8
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 99.070 99.020 99.050 99.020 99.050 -0.02 -49.09 7841 154412 Mar 20 7300 33.5 - - - 26 -7.50 -187.50 0 11
Sep 19 - 97.00 99.00 99.00 99.00 99.00 2.00 4416.00 5 1385 Dec 20 - 99.050 99.000 99.020 98.990 99.020 -0.03 -73.62 7399 108372 Night Volume: 0 Day Volume: 0 Previous O/P: 275
Dec 19 - 98.75 - - - 98.75 0 0 0 1249 Mar 21 - 99.030 98.980 99.010 98.980 99.010 -0.02 -49.08 2540 62064 SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 20 - 145.00 145.50 145.50 145.50 145.75 0.75 1638.00 35 1113 Jun 21 - 99.010 98.960 98.990 98.960 98.990 -0.02 -49.07 465 27798 Sep 19 4100 - - - - - 0 0 0 865
Jun 20 - 89.25 89.75 90.00 89.75 89.90 0.65 1419.60 50 962 Sep 21 - 98.990 98.960 98.960 98.960 98.970 -0.02 -49.07 125 2427 Sep 19 4200 - - - - - 0 0 0 3862
Sep 20 - 81.67 82.50 83.00 82.50 82.75 1.08 2384.64 134 842 Dec 21 - 98.950 - - - 98.930 -0.02 -49.05 0 3230 Sep 19 4300 - - - - - 0 0 0 1601
Dec 20 - 81.56 82.50 82.65 82.50 82.25 0.69 1523.52 115 919 Sep 19 4450 0.5 - - - 0.5 0 0 0 4
Mar 21 - 110.00 - - - 110.68 0.68 1468.80 77 552 Mar 22 - 98.920 - - - 98.900 -0.02 -49.05 0 494
Jun 22 - 98.860 - - - 98.840 -0.02 -49.04 0 369 Sep 19 4700 1 - - - 1 0 0 0 3
Jun 21 - 69.00 69.00 69.50 69.00 69.43 0.43 939.12 97 557 Sep 19 4800 1 - - - 1.5 0.50 12.50 0 10
Sep 21 - 64.53 - - - 64.53 0 0 0 371 Sep 22 - 98.820 - - - 98.800 -0.02 -49.02 0 80
Dec 22 - 98.770 - - - 98.750 -0.02 -49.01 0 10 Sep 19 4850 1 - - - 1.5 0.50 12.50 0 12
Dec 21 - 63.17 - - - 63.17 0 0 0 368 Sep 19 4950 1.5 - - - 2 0.50 12.50 0 4
Mar 22 - 91.27 - - - 91.27 0 0 0 45 Mar 23 - 98.710 - - - 98.690 -0.02 -49.00 0 81 Sep 19 5000 1.5 - - - 2 0.50 12.50 0 6
Jun 22 - 63.41 - - - 63.41 0 0 0 50 Jun 23 - 98.690 98.640 98.640 98.640 98.670 -0.02 -48.99 20 1 Sep 19 5200 2 - - - 3 1.00 25.00 0 2
Sep 22 - 64.95 - - - 64.95 0 0 0 5 Night Volume: 60308 Day Volume: 42849 Previous O/P: 1494570 Sep 19 5250 2.5 - - - 3 0.50 12.50 0 573
Dec 22 - 64.96 - - - 64.96 0 0 0 5 Sep 19 5350 3 - - - 4 1.00 25.00 0 4
Night Volume: 0 Day Volume: 513 Previous O/P: 8423 3 Year Commonwealth Treasury Bond Futures (YT)
Sep 19 - 99.095 99.055 99.075 99.040 99.075 -0.02 -64.27 111690 1235220 Sep 19 5400 3 - - - 4 1.00 25.00 0 6
NSW Base Load Month Electricity Futures (EN) Night Volume: 55041 Day Volume: 56649 Previous O/P: 1235220 Sep 19 5450 3.5 - - - 4.5 1.00 25.00 0 517
Jul 19 - 83.49 - - - 83.49 0 0 0 40 Sep 19 5500 3.5 - - - 5 1.50 37.50 0 24
Aug 19 - 83.49 - - - 83.49 0 0 0 30 3 Year Commonwealth Treasury Bond Call Options (YT) Sep 19 5550 4 - - - 5.5 1.50 37.50 0 2
Night Volume: 0 Day Volume: 0 Previous O/P: 70 Jul 19 99 0.100 - - - 0.080 -0.02 -64.12 0 5 Sep 19 5575 4 - - - 6 2.00 50.00 0 1726
VIC Base Load Month Electricity Futures (EV) Aug 19 99.1 0.060 - - - 0.050 -0.01 -32.17 0 4000 Sep 19 5750 6 - - - 8.5 2.50 62.50 0 1283
Sep 19 - 93.08 - - - 97.71 4.63 3333.60 0 20 Aug 19 99.2 0.025 - - - 0.020 -0.01 -16.14 0 4000 Sep 19 5875 7.5 - - - 11 3.50 87.50 0 565
Night Volume: 0 Day Volume: 0 Previous O/P: 20 Night Volume: 0 Day Volume: 0 Previous O/P: 8005 Sep 19 5950 9 - - - 13.5 4.50 112.50 0 1618
Sep 19 6000 10.5 - - - 15.5 5.00 125.00 0 10
NSW Peak Load Electricity Futures (PN) 3 Year Commonwealth Treasury Bond Put Options (YT) Sep 19 6075 12.5 - - - 19.5 7.00 175.00 0 1585
Sep 19 - 97.00 - - - 97.00 0 0 0 207 Jul 19 98.9 - - - - - 0 0 0 5 Sep 19 6100 13.5 - - - 21 7.50 187.50 0 8
Dec 19 - 103.00 - - - 103.00 0 0 0 150 Aug 19 98.9 0.010 - - - 0.010 0 0 0 2000 Sep 19 6200 18.5 - - - 29 10.50 262.50 0 14
Mar 20 - 140.75 - - - 140.75 0 0 0 161 Aug 19 99 0.030 - - - 0.030 0 0 0 2000 Sep 19 6225 20 - - - 31.5 11.50 287.50 0 3
Jun 20 - 95.50 - - - 95.50 0 0 0 100 Night Volume: 0 Day Volume: 0 Previous O/P: 4005 Sep 19 6300 26 - - - 40.5 14.50 362.50 0 12
Sep 20 - 88.00 - - - 88.00 0 0 0 62 Sep 19 6400 37.5 - - - 58.5 21.00 525.00 0 2
Dec 20 - 91.00 - - - 91.00 0 0 0 65 10 Year Commonwealth Treasury Bond Futures (XT) Dec 19 4400 0.5 - - - 1.5 1.00 25.00 0 4070
Night Volume: 0 Day Volume: 0 Previous O/P: 745 Sep 19 - 98.710 98.650 98.675 98.635 98.670 -0.04 -463.28 98921 1322360 Dec 19 4800 3.5 - - - 6 2.50 62.50 0 4
QLD Peak Load Electricity Futures (PQ) Dec 19 - 98.710 - - - 98.675 -0.04 -405.45 0 184 Dec 19 4875 4.5 - - - 7 2.50 62.50 0 5
Sep 19 - 87.00 - - - 87.00 0 0 0 142 Night Volume: 51563 Day Volume: 47358 Previous O/P: 1322544 Dec 19 5050 7 - - - 10 3.00 75.00 0 1
Dec 19 - 90.04 - - - 90.04 0 0 0 122 20 Year Treasury Bond Futures (LT) Dec 19 5100 7.5 - - - 10.5 3.00 75.00 0 1
Mar 20 - 119.30 - - - 119.30 0 0 0 209 Sep 19 - 98.270 98.215 98.220 98.205 98.230 -0.04 -408.82 301 16528 Dec 19 5150 8.5 - - - 11.5 3.00 75.00 0 750
Jun 20 - 78.50 - - - 78.50 0 0 0 132 Night Volume: 0 Day Volume: 301 Previous O/P: 16528 Dec 19 5250 10.5 - - - 13.5 3.00 75.00 0 4
Sep 20 - 73.50 - - - 73.50 0 0 0 110 Dec 19 5300 11.5 - - - 15 3.50 87.50 0 2
Dec 20 - 75.50 - - - 75.50 0 0 0 110 Dec 19 5350 12.5 - - - 16 3.50 87.50 0 4
Mar 21 - 100.06 - - - 100.06 0 0 0 10 Dec 19 5450 14.5 - - - 19 4.50 112.50 0 1
Dec 19 5500 16 - - - 20.5 4.50 112.50 0 5
Jun 21
Night Volume: 0
- 68.04 -
Day Volume: 0
- - 68.04
Previous O/P: 845
0 0 0 10 NEW ZEALAND FUTURES & OPTIONS Dec 19 5600 19 - - - 24.5 5.50 137.50 0 2
Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 5650 20.5 - - - 27 6.50 162.50 0 2
SA Peak Load Electricity Futures (PS) Dec 19 5750 25 - - - 33 8.00 200.00 0 2
Sep 19 - 112.00 - - - 112.00 0 0 0 1 Price Price Trade High Low Price Change of Chg Volume O/P
Mar 20 4200 4.5 - - - 8 3.50 87.50 0 16
Dec 19 - 109.50 - - - 109.50 0 0 0 1 NZ - 90 Day Bank Bill Futures (BB) Mar 20 4250 5.5 - - - 8.5 3.00 75.00 0 8
Night Volume: 0 Day Volume: 0 Previous O/P: 2 Sep 19 - 98.58 98.56 98.58 98.56 98.58 0 0 753 66175 Mar 20 4350 6.5 - - - 9.5 3.00 75.00 0 14
VIC Peak Load Electricity Futures (PV) Dec 19 - 98.67 98.65 98.67 98.64 98.67 0 0 2458 73377 Mar 20 4800 13.5 - - - 17 3.50 87.50 0 12
Sep 19 - 115.00 - - - 115.00 0 0 0 103 Mar 20 - 98.76 98.72 98.75 98.72 98.75 -0.01 -24.51 1640 43963 Mar 20 5100 20.5 - - - 25 4.50 112.50 0 4
Dec 19 - 121.00 - - - 121.00 0 0 0 55 Jun 20 - 98.78 98.74 98.77 98.73 98.77 -0.01 -24.51 820 30769 Mar 20 5200 24 - - - 29 5.00 125.00 0 8
Mar 20 - 207.00 - - - 209.50 2.50 2325.00 0 96 Sep 20 - 98.79 98.77 98.78 98.75 98.79 0 0 179 7719 Mar 20 5300 28 - - - 33.5 5.50 137.50 0 5
Jun 20 - 106.00 106.50 106.50 106.50 106.50 0.50 465.00 1 75 Dec 20 - 98.79 - - - 98.79 0 0 0 362 Mar 20 5350 30 - - - 36 6.00 150.00 0 1
Sep 20 - 94.18 - - - 96.35 2.17 2148.30 0 90 Mar 21 - 98.77 - - - 98.77 0 0 0 271 Mar 20 5400 32.5 - - - 38.5 6.00 150.00 0 4
Dec 20 - 96.70 - - - 97.75 1.05 992.25 0 61 Night Volume: 2284 Day Volume: 3566 Previous O/P: 222636 Mar 20 5450 35 - - - 41.5 6.50 162.50 0 1
Night Volume: 0 Day Volume: 1 Previous O/P: 480 Otahuhu Base Load Quarter Electricity Futures (EA) Mar 20 5500 38 - - - 45 7.00 175.00 0 4
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Sep 19 - 110.75 108.75 108.75 108.75 108.05 -2.70 -5961.60 60 2617 Mar 20 5700 52.5 - - - 62.5 10.00 250.00 0 822
Sep 19 - 1.20 - - - 1.20 0 0 0 799 Dec 19 - 100.80 99.00 99.00 99.00 99.00 -1.80 -3974.40 30 2062 Night Volume: 0 Day Volume: 0 Previous O/P: 20073
Dec 19 - 6.50 - - - 6.50 0 0 0 799 Mar 20 - 125.50 - - - 125.50 0 0 0 1377 S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Mar 20 - 20.00 - - - 20.00 0 0 0 539 Jun 20 - 105.60 - - - 105.50 -0.10 -218.40 0 1095 Sep 19 - 7093 - - - 7009 -84.00 0 0 1
Jun 20 - 3.40 - - - 3.40 0 0 0 381 Sep 20 - 117.05 - - - 117.05 0 0 0 1414 Night Volume: 0 Day Volume: 0 Previous O/P: 1
Sep 20 - 3.75 - - - 3.75 0 0 0 159 Dec 20 - 88.00 - - - 88.00 0 0 0 810
Dec 20 - 6.87 - - - 6.87 0 0 0 193 Mar 21 - 92.50 - - - 92.50 0 0 0 601
Mar 21 - 19.90 - - - 19.90 0 0 0 95 Jun 21 - 95.20 - - - 95.20 0 0 0 760
Jun 21
Night Volume: 0
- 4.75 -
Day Volume: 0
- - 4.75
Previous O/P: 3030
0 0 0 65 Sep 21
Dec 21
-
-
100.80
88.70
-
-
-
-
-
-
100.80
88.70
0
0
0
0
0
0
475
400
TOP TRADING EXCHANGE TRADED OPTIONS
Mar 22 - 92.80 - - - 92.80 0 0 0 290 Contracts Traded
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) ASX Code Issuer Name Total Call Put
Sep 19 - 1.00 - - - 1.00 0 0 0 710 Jun 22 - 96.00 - - - 96.00 0 0 0 360
Dec 19 - 3.50 - - - 3.50 0 0 0 620 Sep 22 - 99.70 - - - 99.70 0 0 0 180 BHP BHP GROUP LIMITED 9169 2494 6675
Mar 20 - 13.75 - - - 13.75 0 0 0 765 Dec 22 - 84.00 - - - 85.50 1.50 3312.00 0 150 CBA C’wlth Bank of Aust 8690 4603 4087
Jun 20 - 1.93 - - - 1.93 0 0 0 480 Night Volume: 0 Day Volume: 90 Previous O/P: 12591 FMG FORTESCUE METALS GRP 25649 16733 8916
Sep 20 - 2.24 - - - 2.24 0 0 0 260 Benmore Base Load Quarter Electricity Futures (EE) LLC LENDLEASE GROUP 6291 1650 4641
Dec 20 - 3.46 - - - 3.46 0 0 0 260 Sep 19 - 93.70 - - - 92.00 -1.70 -3753.60 0 1425 NAB National Aust Bank 6110 3974 2136
Night Volume: 0 Day Volume: 0 Previous O/P: 3180 Dec 19 - 83.80 83.80 83.80 83.80 83.50 -0.30 -662.40 10 1100 NCM NEWCREST MINING 4372 1502 2870
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Mar 20 - 90.50 89.00 89.00 88.00 88.00 -2.50 -5460.00 70 703 RIO Rio Tinto 5215 2211 3004
Sep 19 - 3.00 - - - 3.00 0 0 0 70 Jun 20 - 87.50 - - - 87.50 0 0 0 610 SCG SCENTRE GRP 36786 36281 505
Dec 19 - 8.25 - - - 8.25 0 0 0 150 Sep 20 - 100.25 - - - 100.25 0 0 0 582 TLS Telstra Corp 22701 13555 9146
Night Volume: 0 Day Volume: 20 Previous O/P: 830 Dec 20 - 77.00 - - - 77.00 0 0 0 682 XJO S&P/ASX 200 24237 7685 16552
Mar 21 - 81.40 - - - 81.40 0 0 0 313
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Jun 21 - 86.00 - - - 86.00 0 0 0 210
Sep 19 - 1.85 2.00 2.00 2.00 2.00 0.15 331.20 5 351 Sep 21 - 93.00 - - - 93.00 0 0 0 435
Dec 19 - 7.75 - - - 7.75 0 0 0 472
Night Volume: 0 Day Volume: 11 Previous O/P: 1993
Dec 21
Mar 22
-
-
78.00
79.75
-
-
-
-
-
-
78.00
79.75
0
0
0
0
0
0
220
90 EXCHANGE TRADED OPTIONS TURNOVER
Victorian Wholesale Gas Futures (GX) Jun 22 - 88.90 - - - 88.90 0 0 0 330 Option Type Turnover Contracts Traded
Sep 19 - 10.00 - - - 9.90 -0.10 0 0 185 Sep 22 - 90.50 - - - 90.50 0 0 0 95
Dec 19 - 9.95 - - - 9.95 0 0 0 150 Dec 22 - 74.50 - - - 74.50 0 0 0 90 Calls $10,870,086 113,807
Night Volume: 0 Day Volume: 0 Previous O/P: 585 Night Volume: 0 Day Volume: 80 Previous O/P: 6885 Puts $10,451,159 98,000
16
Tables
Tuesday 9 July 2019
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jul 1 Jul 8 Jul 1 Jul 8 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.25 pc 1.00 pc US, dollar .............. 0.6987/0.6988 Norway, krone ........ 6.0226/6.0264 $A/$US ............. 0.6977 0.6989 ’Interbank market’
US 10-year Treasury Bond yields................... 2.03 pc 2.02 pc UK, pound ............. 0.5582/0.5585 Pakistan, rupee ....... 109.7/111.82 $A/Euro ............. 0.6217 0.6228 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 75.67 75.71 1 month.... ................. 7/9
Europe, euro .......... 0.6224/0.6228 Papua NG, kina........ 2.3059/2.4267
US 30-year Treasury Bond yields................... 2.55 pc 2.53 pc $A/£ ................. 0.5573 0.5584 2 months .. .............. 14/15
180 day dealers bill rate ........................... 1.14 pc 1.11 pc Brunei, dollar .......... 0.9508/0.9511 Philippines, peso ..... 35.871/35.896
$A/Sfranc........... 0.6919 0.6930 3 months .. .............. 19/21
5 year Bond Yield (Apr 2024) ...................... 1.036 pc 1.019 pc US Federal Funds Canada, dollar ........ 0.9132/0.9137 Saudi Arabia, riyl ...... 2.6203/2.6212 $A/$NZ ............. 1.0522 1.0515 4 months .. .............. 25/27
Rate per annum .................................... 2.3800 pc 2.4100 pc China, yuan Renminbi 4.8115/4.8163 Singapore, dollar ..... 0.9508/0.9512 $A/$US range ...... 0.6970/0.6991 5 months .. .............. 30/32
10 year Bond Yield (Apr 2029) ..................... 1.350 pc 1.331 pc
Denmark, kroner ...... 4.6459/4.6479 Solomon Is, dollar .... 5.4171/5.7952 Hedge Rate......... 0.6981 6 months .. .............. 35/37
International US Bank Acceptances 12 months . .............. 60/63
Fiji, dollar .............. 1.4778/1.5167 S Africa, rand.......... 9.9209/9.9268
$US Hedge Rate ................................... 0.7023 0.6981 1 month bank buy .................................. 2.280 pc 2.300 pc
Fr Pacific, franc ....... 73.91/74.53 Sri Lanka, rupee ...... 123.041/123.216 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5031 0.5051 3 months bank buy ................................ 2.210 pc 2.220 pc Hong Kong, dollar .... 5.4474/5.4495 Sweden, krona ........ 6.5938/6.5978 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.080 pc 2.100 pc India, rupee ........... 48.001/48.02 Switzerland, franc .... 0.6923/0.6925 $NZ ................ 1 0.6647 0.5312 0.5923 0.6591 72.017
Indonesia, rupiah ..... 9865.64/9875.46 Thailand, baht ......... 21.53/21.54 USD ................ 1.5044 1 0.7992 0.8910 0.9916 108.345
1 year............................................... 1.015 pc 0.990 pc German
Japan, yen............. 75.68/75.72 Tonga, pa’anga ....... 1.521/1.631
£Stg................ 1.8825 1.2513 1 1.1149 1.2408 135.57
2 years ............................................. 0.964 pc 0.980 pc 10-year Government Bond yield.................... -0.324 pc -0.377 pc Malaysia, ringgit ...... 2.8947/2.8976 W Samoa, tala ......... 1.782/1.889
Euro ................ 1.6884 1.1223 0.8969 1 1.1129 121.60
3 years ............................................. 0.988 pc 1.000 pc Japan N Zealand, dollar ...... 1.0513/1.0518 Gold - 1 oz, ............ 2013.96/2012.8
Sfranc.............. 1.5172 1.0085 0.8059 0.8986 1 109.263
5 years ............................................. 1.171 pc 1.180 pc JGB 10-year yield ................................... -0.147 pc -0.150 pc Source: Thomson Reuters — Jul 8, 2019 Yen’000............ 13.886 9.230 7.3761 8.2240 9.152 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.105 pc 1.079 pc 2-year yield ......................................... 0.625 pc 0.532 pc REPRESENTATIVE RATES PER $A
Units ................... Jul 2 Jul 3 Jul 4 Jul 5 Jul 8
3/6 ................................................. 1.018 pc 1.047 pc 10-year yield ....................................... 0.840 pc 0.705 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.6979 0.6998 0.7036 0.7020 0.6990
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 0.939 pc 0.957 pc Yen . . . . . . . . . . . . . . . . . 75.62 75.37 75.86 75.73 75.70
£Stg . . . . . . . . . . . . . . . . 0.5521 0.5560 0.5593 0.5580 0.5578 1 .................... 1.42 0.70 2.30 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6180 0.6198 0.6236 0.6223 0.6224 3 .................... 1.47 0.70 2.22 -0.42 -0.89 -0.37
3 months ........................................... 2.3199 pc 2.3114 pc $NZ . . . . . . . . . . . . . . . . . 1.0460 1.0474 1.0491 1.0512 1.0522 6 .................... 1.76 0.76 2.10 -0.43 -0.90 -0.42
6 months ........................................... 2.2005 pc 2.2098 pc KRW . . . . . . . . . . . . . . . . 814.24 819.77 822.52 821.89 825.06 12 .................. 1.77 0.91 2.20 -0.25 -0.80 -0.28
CHRenm . . . . . . . . . . . 4.7902 4.8192 4.8335 4.8271 4.8167
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — July 8, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.64 21.76 21.89 21.83 21.79
3 months ........................................... 18 bps 16 bps mth year $Sing . . . . . . . . . . . . . . . 0.9466 0.9493 0.9536 0.9523 0.9513
Jul 4 Jul 5 % rtn % rtn InRuph . . . . . . . . . . . . . 9870 9898 9942 9930 9873
Australian Treasury Bonds Treasury 0 + yrs ............ 10699.52 10707.68 0.2 7.71
Semi-Govt 0 + yrs .......... 11542.56 11556.29 0.32 6.44 $HK . . . . . . . . . . . . . . . . . 5.4442 5.4563 5.4771 5.4684 5.4496 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.07.22)............................ 0.973 0.957 Credit 0 + yrs ............... 10415.1 10419.49 0.17 5.77 MlyR . . . . . . . . . . . . . . . . 2.8893 2.8972 2.9080 2.9028 2.8963
US Japan
Cwlth 10 year (21.04.29) .......................... 1.350 1.331 Comp Bd 0 + yrs ............ 10189.98 10197.79 0.21 6.82 SF . . . . . . . . . . . . . . . . . . 0.6888 0.6896 0.6940 0.6918 0.6921
Govt 0 + yrs ................. 3362.82 3365.84 0.24 7.3 1 Month......................... 0.6618 1 Month......................... 71.39
SDR . . . . . . . . . . . . . . . . 0.5028 0.5050 0.5077 0.5066 0.5051
NSW 3 year (30.06.22) ............................ 1.589 1.587 Bank Bill 0 + yrs............ 8942.33 8942.67 0.03 1.00 3 Months ....................... 0.6630 3 Months ....................... 70.93
Govt Infl 0 + yrs ............ 7582.59 7590.08 0.18 7.51 TWI . . . . . . . . . . . . . . . . . 59.9 60.1 60.4 60.3 60.2
NSW 10 year (30.06.29)........................... 1.810 1.813 Master 0 + yrs .............. 3124.29 3126.46 0.2 6.16 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jul 8, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1133 – 8 July, 2019 Indicative mid-rates of selected Australian Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Series Offered: 3.25% 21 April 2029. Amount offered $600 mln. Amount allotted Fixed Coupon Bonds Yield
MORNING BRIEFING $600 mln. Weighted average bid: 1.3367%. Worst bid-Best bid: 1.3475-1.3275 (%). % pa Total on 3.00 NSW 20/04/29 1.805 +0.6 6.25
6.50
QLD 21/02/20
QLD 14/03/33
1.120
1.991
–0.7
–0.4
Number of bids allocated in full: 8. Coverage ratio: 3.5083. Coupon Maturity 8/07 Issue $B 3.00 NSW 20/05/27 1.582 –0.2
2.75% .................... 21 Oct 2019 1.037 14.9B 3.50 NSW 20/03/34 2.108 –1.1 3.25 QLD 21/07/26 1.547 +0.1
TREASURY BOND TENDER 3.00 SA 20/07/26 1.537 –2.6
BEFORE Results of Tender Number 1132 – 3 July, 2019 4.50% ....................
1.75% ....................
15 Apr 2020
21 Nov 2020
1.029
0.984
19.4B
21.9B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
2.236
1.101
–2.5
–0.4
3.25 TAS 24/01/28 1.853 –0.5
THE Series Offered: 1.50% 21 June 2031. Amount offered $800 mln. Amount allotted
$800 mln. Weighted average bid: 1.3802%. Worst bid-Best bid: 1.39-1.3750 (%). 5.75% .................... 15 May 2021 0.966 29.0B 4.00 NSW 20/04/23 1.187 –0.4
3.25
4.00
TAS 19/02/26
TAS 11/06/24
1.634
1.404
–0.4
–3.2
BELL Number of bids allocated in full: 5. Coverage ratio: 4.3187. 2.00% ....................
5.75% ....................
21 Dec 2021
15 Jul 2022
0.959
0.951
17.8B
25.0B
4.00 NSW 20/05/26 1.439 –1.0 4.25 TAS 8/03/22 1.263 +0.0
TREASURY BOND BUY BACK TENDER 2.25% .................... 21 Nov 2022 0.952 16.5B 5.00 NSW 20/08/24 1.284 –0.1 3.00 TCORP 15/11/28 1.724 –0.3
Results of Tender Number 59 – 8 July, 2019 5.50% .................... 21 Apr 2023 0.958 25.2B 5.50 NSW 1/11/28 1.711 –5.5 2.25 VIC 20/11/34 2.151 –0.1
The Financial Review’s online-only Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 2.75% .................... 21 Apr 2024 1.005 27.6B 6.00 NSW 1/03/22 1.115 +0.0 2.50 VIC 22/10/29 1.824 +0.0
briefing brings you up to date with accepted $398 min. Weighted average offer: 1.0007%. Worst offer-Best offer: 3.25% .................... 21 Apr 2025 1.080 27.9B 6.00 NSW 1/05/20 1.049 –0.8 3.00 VIC 20/10/28 1.722 +0.2
0.9750-1.0100 (%). Number of offers allocated in full: 10. Total coverage ratio: 4.25% .................... 21 Apr 2026 1.157 32.4B 6.00 NSW 1/05/23 1.136 +0.0 4.25 VIC 20/12/32 1.987 +1.1
markets around the globe. Our expert 3.0283. 4.75% .................... 21 Apr 2027 1.226 29.7B 6.00 NSW 1/05/30 1.842 –0.9
4.75 VIC 20/11/30 1.878 +0.3
Series Repurchased: 5.75% 15 May 2021. Total tender size $600 mln. Offers 2.75% .................... 21 Nov 2027 1.268 28.0B 5.00 VIC 20/11/40 2.205 –0.7
team delivers Australia’s most accepted $202min. Weighted average offer: 0.9843%. Worst offer-Best offer: 2.25% .................... 21 May 2028 1.298 28.2B
6.00 NSW 1/06/20 1.020 +1.2 5.50 VIC 17/11/26 1.478 –0.1
3.00 QLD 22/03/24 1.294 +0.3 5.50 VIC 17/11/26 1.478 –0.1
comprehensive pre-market briefing 0.9725-0.9900 (%). Number of offers allocated in full: 1. Total coverage ratio: 2.75% .................... 21 Nov 2028 1.317 25.6B
3.25 QLD 21/07/28 1.753 –0.4 5.50 VIC 17/12/24 1.317 –0.3
3.0283. 3.25% .................... 21 Apr 2029 1.321 27.0B
from dawn until the ASX opening bell. TREASURY INDEXED BOND TENDER 2.75% .................... 21 Nov 2029 1.337 22.6B 3.50 QLD 21/08/30 1.954 +0.3 5.50 VIC 17/12/24 1.317 –0.3
2.50% .................... 21 May 2030 1.349 19.6B 4.20 QLD 20/02/47 2.602 +0.3 6.00 VIC 15/06/20 1.058 –0.3
DON’T MISS IT. Every trading morning, Results of Tender Number 183 – 25 June, 2019 6.00 VIC 17/10/22 1.152 +0.1
Series Offered: 3.00% 20 September 2025. Amount offered $150 mln. Amount 1.50% .................... 21 Jun 2031 1.397 5.8B 4.25 QLD 21/07/23 1.249 +0.0
4.50% .................... 21 Apr 2033 1.447 13.9B 4.75 QLD 21/07/25 1.410 –0.2 6.50 VIC 15/03/33 2.233 +1.8
only at www.afr.com allotted $150 mln. Weighted average bid: -0.2342%. Worst bid-Best bid:
2.75% .................... 21 Jun 2035 1.570 7.8B 6.50 VIC 15/03/33 2.233 +1.8
-0.1650--0.2675 (%). Number of bids allocated in full: 10. Coverage ratio: 2.8933. 5.50 QLD 21/06/21 1.160 +1.3 2.50 WA 22/07/20 1.162 +1.2
3.75% .................... 21 Apr 2037 1.663 12.0B 5.75 QLD 22/07/24 1.308 –0.1
TREASURY NOTE TENDER 3.25% .................... 21 Jun 2039 1.758 8.7B 2.75 WA 24/07/29 1.850 +0.1
/financial review Results of Tender Number 14/19 – 4 July, 2019 2.75% .................... 21 May 2041 1.850 3.6B
6.00 QLD 14/06/21 1.045 +2.1 2.75 WA 20/10/22 1.221 +0.5
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 6.00 QLD 21/07/22 1.185 –0.1 3.00 WA 21/10/26 1.555 –0.5
All yields in this table are closing rates.
@financialreview 25 October 2019 500 1.1010 1.12-1.04 Source: Thomson Reuters July 8, 2019. Source: Thomson Reuters July 8, 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 104.49 99.004 104.439 104.26 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 104.42 147 1531.85 104.38 104.42 - - 16/09/19 -
107.30 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.80 - - 103.00 104.60 100 8.00sa 28/06/19 10/07/21 108.19 103.51 107.65 107.37 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 107.37 59 636.903 107.37 107.84 - - 17/06/19 -
109.00 102.00 107.40 107.35 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 107.40 1 11.810 107.36 107.40 100 1.00sa 17/06/19 7/06/21 .974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .955 - - .955 .975 - - 20/06/19 -
101.00 96.75 99.80 99.50 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 99.50 13 129.850 99.50 99.80 100 7.75q 28/06/19 24/12/20 104.25 100.34 103.35 103.01 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.29 26 267.271 102.86 103.35 - 4.44 24/09/19 -
101.99 97.00 100.13 99.50 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 99.50 13 134.001 99.50 99.70 100 7.75q 28/06/19 24/12/21 109.60 103.30 109.00 108.75 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 108.75 58 636.239 108.70 108.75 - 6.00 17/09/19 -
106.50 100.55 106.40 106.00 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 106.10 28 300.541 106.10 106.30 - - 16/09/19 -
Floating Rate Notes 107.85 101.90 107.30 107.10 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 ........... 107.16 171 1834.61 107.16 107.25 - - 10/09/19 -
104.50 100.10 102.501 102.50 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.50 6 65.088 102.51 102.85 100 4.49q 15/07/19 15/12/20 97.72 77.80 97.30 97.00 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 97.30 29 281.262 97.30 97.31 - - 15/07/19 -
84.00 76.75 81.701 81.701 BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.701 2 16.340 82.00 83.50 100 2.64q 30/08/19 - 103.10 99.42 102.72 102.10 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 102.62 92 935.869 102.61 102.70 - 3.51 17/09/19 -
104.93 100.25 102.798 102.52 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 102.60 24 247.532 102.55 102.60 100 5.30q 16/09/19 23/04/75 102.95 100.30 102.36 101.651 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 102.36 104 1058.86 101.95 102.37 - 3.67 23/09/19 -
103.00 100.10 101.85 101.22 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.85 10 101.475 101.30 101.85 100 5.41q 8/10/19 22/12/22 108.185 104.42 107.78 107.26 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 107.70 124 1328.15 107.33 107.50 - 4.81 8/07/19 -
94.00 82.00 92.52 92.05 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 92.50 9 83.545 92.00 92.50 100 3.40q 15/07/19 - 104.95 100.00 102.20 101.95 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.00 126 1290.67 101.95 102.179 - - 20/09/19 -
91.99 82.30 91.99 91.371 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 91.452 86 790.585 91.46 91.799 100 2.89q 15/08/19 - 106.60 100.499 106.60 106.00 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 ........... 106.50 129 1373.05 106.50 106.65 - - 17/09/19 -
105.90 100.40 105.00 105.00 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 105.00 - 4.725 104.60 107.00 100 6.38q 5/07/19 5/10/22 109.88 102.50 107.40 107.25 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 107.40 1 15.019 107.40 108.00 - 4.73 21/10/19 -
113.15 105.20 108.05 107.50 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.70 13 141.098 107.70 108.85 100 5.03q 8/10/19 5/10/23 103.33 99.97 102.45 102.20 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 102.20 14 142.281 102.20 102.55 - 3.62 17/09/19 -
81.00 75.50 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 81.00 - - 81.01 81.50 100 2.39q 30/08/19 - 105.10 100.99 104.90 104.55 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 104.749 43 450.701 104.56 104.80 - - 17/09/19 -
103.60 100.22 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.20 - - - - 100 4.83q 5/07/19 5/07/19 104.55 98.80 104.00 103.70 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 103.71 7 76.824 103.71 103.75 - - 17/09/19 -
106.00 100.10 102.75 101.61 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 102.75 47 485.837 101.62 102.75 100 6.44q 22/07/19 21/04/22 97.50 60.00 85.02 85.00 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 85.00 13 111.786 85.00 87.25 - - 23/08/19 -
103.80 96.90 102.11 102.05 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 102.11 29 300.444 102.11 102.20 - 3.36 23/09/19 -
Convertible Notes 104.25 101.00 104.25 103.87 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 104.10 67 698.100 103.91 104.10 - 4.03 23/09/19 -
1.02 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.003 - - 1.003 1.02 .96 6.25q 12/06/19 30/11/21 107.999 103.66 106.40 106.08 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 106.40 116 1237.18 106.33 106.45 - 4.65 30/09/19 -
103.00 100.00 100.211 100.211 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 100.211 - 2.205 100.211 101.00 100 4.95q 30/09/19 22/06/23 103.10 95.102 102.90 102.50 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 102.73 96 990.423 102.52 102.75 - - 23/09/19 -
104.30 100.52 102.00 101.749 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 101.89 18 186.016 101.53 101.89 100 5.84q 17/06/19 31/12/36 105.00 99.40 104.799 104.40 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 104.68 100 1040.90 104.59 104.78 - - 18/09/19 -
102.40 99.20 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 101.80 - - 101.50 102.40 100 5.50sa 29/03/19 31/03/20 105.20 99.26 103.71 103.70 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 103.70 6 62.225 103.70 105.80 - 5.51 12/06/19 -
88.15 75.00 83.20 83.00 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 83.20 16 134.582 83.10 83.20 100 5.67sa 15/10/19 15/04/2100
Hybrid Securities Australian Government Bonds
123.565 123.209 123.565 123.209 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 123.565 1 14.443 123.006 126.88 100 3.00sa 23/09/19 21/03/47
107.40 99.95 105.45 105.30 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 105.40 55 577.361 105.31 105.39 - 5.11 23/09/19 - 103.65 103.64 103.65 103.64 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.64 1 8.188 103.64 103.81 100 4.50sa 15/10/19 15/04/20
105.00 100.16 104.60 104.31 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 104.31 42 438.248 104.31 104.62 - 3.81 2/09/19 - 113.14 113.14 113.14 113.14 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 113.14 - 3.168 112.693 113.193 100 3.25sa 21/10/19 21/04/25
103.999 99.002 103.999 103.63 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 103.72 95 982.625 103.72 103.82 - 3.67 24/09/19 - 127.35 127.35 127.35 127.35 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 127.35 - 4.839 126.99 127.44 100 4.75sa 21/10/19 21/04/27
105.00 99.67 105.00 104.86 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 104.98 67 699.699 104.93 105.19 - 3.92 24/09/19 -
108.97 102.785 108.97 108.431 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 108.631 124 1344.30 108.65 108.999 - - 20/09/19 - 118.931 118.931 118.931 118.931 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 118.931 - 4.163 115.00 119.032 100 3.25sa 21/10/19 21/04/29
106.00 99.50 105.449 105.25 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 105.25 46 485.876 105.25 105.449 - - 20/09/19 - 139.50 139.27 139.50 139.27 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 139.50 1 12.132 137.00 139.68 100 4.50sa 21/10/19 21/04/33
104.74 98.00 104.45 104.01 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 104.30 19 194.161 104.30 104.50 - - 15/05/19 - 133.309 133.053 133.309 133.053 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 133.309 2 31.543 132.699 133.499 100 3.75sa 21/10/19 21/04/37
103.498 99.30 102.18 101.80 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.80 13 132.808 101.80 102.00 - 3.50 2/12/19 - 109.60 109.49 109.60 109.49 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.49 2 26.741 109.493 109.94 100 5.75sa 15/11/19 15/05/21
105.15 100.11 103.99 103.40 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.99 26 266.734 103.50 103.98 - 4.01 16/12/19 - 101.593 101.593 101.593 101.593 GSBK31 TB 1.50% 21-06-31 SEMI.......................................... 101.593 - 2.946 98.00 101.878 100 1.50sa 23/12/19 21/06/31
104.39 98.21 103.92 103.50 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 103.50 27 275.481 103.551 103.92 - - 13/09/19 - 114.335 114.10 114.335 114.10 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.10 1 13.943 114.10 114.369 100 5.75sa 15/07/19 15/07/22
103.15 99.65 102.25 101.86 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 102.25 13 131.518 101.93 102.25 - 3.62 26/08/19 - 101.328 101.328 101.328 101.328 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.328 - 5.066 101.028 101.328 100 2.75sa 21/10/19 21/10/19
106.38 101.00 106.38 105.91 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 106.20 14 152.714 106.00 106.40 - - 22/08/19 - 101.501 101.501 101.501 101.501 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 101.501 - 3.857 101.215 101.515 100 1.75sa 21/11/19 21/11/20
101.19 95.60 101.19 100.73 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 101.099 230 2322.61 101.099 101.10 - 3.20 16/09/19 - 113.541 113.541 113.541 113.541 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 113.541 - 2.952 112.839 113.639 100 2.75sa 21/11/19 21/11/28
108.04 103.80 107.60 107.35 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.60 139 1494.34 107.45 107.60 - 4.88 16/09/19 - 119.33 119.33 119.33 119.33 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 119.33 - 1.671 119.01 119.33 115 1.25q 21/08/19 21/02/22
104.69 100.00 104.389 104.21 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 104.389 73 756.461 104.31 104.60 - - 16/09/19 - 147.909 147.909 147.909 147.909 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 147.909 - 1.775 147.519 155.00 123 3.00q 20/09/19 20/09/25
103.98 96.70 103.933 103.563 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 103.80 44 457.415 103.35 103.80 - - 16/09/19 - 154.71 154.71 154.71 154.71 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 154.71 - 1.702 154.00 154.71 120 2.50q 20/09/19 20/09/30
Tables 17
Tuesday 9 July 2019
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
.
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jul 5 Jul 8
July 5, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
All-World............................. 336.10 349.13 358.23 2.44 FTSE Asia Pacific Ex Japan Ex China Index 2265.15 2067.81 2121.73 3.14 Gold Spot closing - $US (IRES) ............... 1413.77 1406.60 –43.88 to 26,922.12 *
AW Asia Pac ex Jpn HK Au NZ .... 307.45 302.25 310.13 2.58 FTSE Saudi Arabia Index .......... 341.28 341.29 350.19 3.73 Iron Ore Spot 62% grade $US/t .............. 122.03 114.81 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
848.97
603.91
143.37
793.63
631.53
143.37
814.32
648.00
147.10
2.53
2.09
3.29
Germany.............................
Greater China .......................
Greece ...............................
385.65
390.79
40.45
425.64
397.73
18.58
385.65
408.10
40.45
3.10
2.71
2.72
Kuala Lumpur Spot Tin $US/t ................ 18,350 18,350 . –8.44 to 8161.79 *
Sell & Parker
US (S&P 500)
.
AW Europe ex Greece.............. 133.18 133.18 136.66 3.53 Hong Kong .......................... 1129.13 1128.07 1157.48 2.79
AW ex Asia .......................... 253.93 248.97 255.46 2.42 Hungary ............................. 3880.99 292.50 300.12 2.31 Aust. Copper Scrap Base..................... 8390 8273
AW ex Canada ...................... 348.81 316.19 371.45 2.42 India.................................. 2706.02 1834.09 1881.92 1.44
–5.41 to 2990.41 *
Aluminium Scrap Base ....................... 2519 2513
AW ex Europe ....................... 627.40 640.88 657.60 2.17 Indonesia ............................ 3502.48 405.42 415.99 2.75
UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
367.62
176.84
2049.61
370.25
176.84
1901.69
379.91
181.45
1951.28
2.35
2.44
2.44
Ireland ...............................
Israel .................................
Italy...................................
419.75
427.90
137.64
424.49
179.32
106.82
419.75
184.00
137.64
1.52
3.16
3.79
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2667
17,499
2631
17373 . –50.44 to 7553.14 *
Perth Mint Europe (EURO STOXX 50)
.
AW ex Japan ........................ 355.06 368.06 377.66 2.44 Japan ................................ 106.13 154.79 158.82 2.42
AW ex North America .............. 569.99 465.37 477.51 3.13 Korea ................................ 298.64 1156.49 1186.64 2.45 Gold $/oz ..................................... 2021.95 2007.90
Kuwait ............................... 415.47 414.11 424.91 3.45
–16.17 to 3527.98 *
AW ex South Africa ................. 332.58 347.61 356.68 2.43
Latin America ....................... 1175.84 619.17 635.31 3.30 Silver $/oz.................................... 21.91 21.70
AW ex UK............................ 344.15 362.35 371.80 2.34
Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
268.25
647.81
428.46
288.76
437.60
424.79
296.29
449.01
435.87
3.13
3.43
1.95
Malaysia .............................
Mexico...............................
Middle East & Africa ................
235.57
137536.93
1176.45
639.22
6600.17
702.47
655.89
6772.28
720.78
3.26
3.17
3.40
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1206.71
2240.53
1179.81
2258.54
. –61.37 to 12,568.53 *
Canada (S&P/TSX Comp)
.
Asean ................................ 549.68 581.20 596.36 3.22 Netherlands ......................... 538.63 600.99 538.63 3.07
New Zealand ........................ 103.88 129.45 132.83 3.68
LONDON METAL EXCHANGE Jul 4 Jul 5
Asia Pacific .......................... 306.74 314.55 322.75 2.71 –46.86 to 16,541.99 *
Asia Pac ex Jpn Au NZ ............. 525.94 518.47 531.99 2.60 Nordic................................ 240.11 261.69 268.51 3.20 Copper A sett tonne $US ..................... 5900.0 5857.0
Asia Pacific ex Japan............... 507.35 546.80 561.06 2.88 North America ...................... 423.04 425.44 436.54 1.92
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
465.13
574.24
2185.37
521.56
666.24
1968.00
535.16
683.61
2019.32
3.03
3.07
3.20
Norway ..............................
Pakistan .............................
Peru ..................................
879.64
1037.45
157.18
751.23
403.02
2390.39
770.82
413.53
2452.72
4.02
7.00
0.72
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,550
1875.5
18,350
1863.0 . –212.03 to 21,534.35
Zinc S.H.G. sett tonne $US................... 2440.0 2404.0
Philippines .......................... 696.76 273.11 280.23 1.59 New Zealand (NZX 50)
=
Asia Pac ex Jp India Pak Au NZ ... 472.13 488.71 501.45 2.76
Asia Pacific ex Jpn Pak Au NZ..... 3932.79 3932.79 4035.35 2.60 Poland ............................... 12908.92 172.39 176.88 2.97 Aluminium H.G. sett tonne $US .............. 1771.5 1779.5
Australia ............................. 561.52 588.53 603.87 4.09 Portugal ............................. 114.64 93.76 114.64 4.37 –9.49 to 10,605.98
Qatar ................................. 296.34 296.25 303.98 3.80 Nickel sett tonne $US ........................ 12,305 12,300
Austria ............................... 295.93 326.85 295.93 3.93
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
447.89
4024.64
612.04
505.27
571.52
644.89
447.89
586.42
661.71
3.00
3.30
3.14
Russia ...............................
Secondary Emerging...............
Singapore ...........................
333.87
854.88
343.40
333.87
718.07
547.45
342.57
736.80
561.72
5.86
2.56
4.31
COAL $US per tonne Jul 4 Jul 5 . –471.41 to 28,303.42
globalCOAL RB Index™ ....................... 65.30 65.40
South Africa ......................... 3470.21 1118.68 1147.85 3.01 Korea (KOSPI)
.
Chile ................................. 861.99 896.83 920.22 3.38
China (HK Listed) ................... 3553.13 3547.23 2834.05 2.87 Spain................................. 412.34 367.11 412.34 3.73 globalCOAL DES ARA Index™................. 53.32 53.92
China................................. 27199.73 3210.24 3293.95 2.23 Sweden.............................. 1748.28 1251.65 1284.28 2.99 –46.42 to 2064.17
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 5121.85 3334.31 3421.26 4.27 Switzerland.......................... 541.33 880.52 903.48 2.95
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1192.74
2224.38
252.63
301.81
2459.34
274.93
309.68
2523.47
282.10
5.98
2.14
2.82
Taiwan ...............................
Thailand .............................
Turkey................................
84.84
164.93
29741.72
342.41
138.65
69.92
351.34
142.27
71.74
3.97
2.88
5.00
OIL $US per bbl
WTI Cushing Spot.............................
Jul 4
57.03
Jul 5
57.03
. –81.38 to 3072.42
UAE .................................. 319.39 319.38 327.71 5.33 Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 453.93 555.42 569.91 3.38 Nymex Crude Future .......................... 56.49 57.71
Developed EMEA................... 365.29 344.69 353.68 3.47 UK.................................... 459.10 387.33 397.43 4.27
Developed Europe.................. 222.01 247.05 253.49 3.47 USA .................................. 1259.58 1259.58 1292.43 1.86 Dated Brent Spot ............................. 63.15 64.74 –34.51 to 10,751.22
Dev Europe ex Eurobloc ex UK.... 243.81 286.20 293.66 2.92 World................................. 554.59 620.39 636.56 2.43
Tapis .......................................... 66.35 67.94 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
Developed Eurozone ...............
210.22
227.98
183.58
266.98
257.66
222.15
273.94
264.38
227.94
3.17
3.20
3.29
World ex Greece .................... 180.32 180.32 185.02
© FTSE International Limited 2001. All Rights Reserved
2.43
AUSTRALIAN POWER INDICES Jul 5

. –41.64 to 6331.83 +
MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 353.80 365.92 375.46 2.28 Index EPI NPI
Developed ex Japan ............... 342.06 363.89 373.38 2.38
Developed ex North America...... 227.52 257.25 263.95 3.20 Jul 5 Jul 4 %chng %chng for 2019 ................................. 43.74 4.90 –38.83 to 3327.98 +
Developed ex UK ................... 329.88 357.82 367.15 2.27 2019 2019 for yr yr in $A
2020 ................................. 85.76 88.57 Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
235.98
323.04
550.80
266.65
344.01
397.95
273.60
352.98
408.33
3.20
2.38
5.16
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA ....................... 2836.6 2855.2 19.0 20.2
2021 .................................
2022 .................................
70.75
69.08
72.61
72.06
. –5.39 to 1677.14 +
United Kingdom ......... 2173.6 2188.0 11.7 10.8
India (Sensex)
.
Egypt................................. 5679.43 236.90 243.07 3.23 Canada ................... 2107.0 2120.5 15.1 21.1
EMEA ................................ 379.35 348.40 357.48 3.52 Indices represent the national price of Australian electricity futures listed across National
Emerging ............................ 699.15 531.66 545.52 2.90
Japan ..................... 956.9 955.2 7.1 9.4 Electricity Market regions. Source: ASX Energy –655.96 to 38,857.43 +
France .................... 2007.7 2018.7 17.2 16.2
Emerging Asia Pacific .............. 524.81 468.19 480.39 2.50 Germany.................. 958.8 964.5 13.6 12.7 Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
673.64
549.30
1289.07
454.19
405.90
1281.19
466.03
416.49
1314.60
4.09
5.38
2.72
Switzerland...............
Australia ..................
New Zealand .............
1342.9
1355.5
161.5
1354.8
1349.4
160.5
19.7
18.8
21.7
20.1
18.8
21.3
= –0.46 to 1730.77 +
World (MSCI)
.
Emerging Latin America ........... 1175.84 619.17 635.31 3.30 Singapore ................ 1776.0 1781.0 11.4 12.6
Eurobloc ............................. 183.64 222.23 228.02 3.29 Hong Kong ............... 18239.3 18193.8 17.0 18.7 –9.6 to 2205.6 *
Europe ............................... 225.34 247.45 253.90 3.53 INTERNATIONAL - IN US DOLLARS
Europe Asia Pacific ................. 247.51 273.94 281.09 3.11
CRB Index
,
World...................... 2198.6 2215.2 16.7 17.9
Europe ex Eurobloc ex UK ......... 307.15 397.45 407.81 3.24 EAFE ...................... 1932.1 1949.7 12.3 13.5
Europe ex Eurobloc ................ 269.49 270.26 277.31 3.76 Europe ex UK ............ 1997.9 2023.4 14.3 15.4
+0.18 to 189.63 *
Europe ex UK ....................... 212.51 264.32 271.21 3.27 World ex Australia ....... 2239.0 2256.2 16.7 17.8 LONDON METAL EXCHANGE LME Index
.
Finland............................... 740.26 665.78 740.26 4.66 Kokusai Index............ 2238.4 2256.0 17.5 18.7
France ............................... 517.16 564.05 517.16 3.15 Volume in tonnes - July 5, 2019
FTSE Developed Ex Korea......... 325.81 345.92 354.94 2.38
Pacific .................... 2723.1 2732.0 11.2 12.3
Aluminium HG ............... 964,400 Nickel........................ 157,464
–6.0 to 2772.1 *
FTSE Developed Ex US EX Korea Index 1562.55 1349.71 1384.91 3.23 Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Copper ...................... 302,975 Tin .............................. 6,425 * Indices for July 5, 2019
Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage
FTSE Emerging Inc Korea Index .. 705.79 548.88 720.07 2.85 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead .......................... 64,050 Zinc........................... 88,600 + Latest available Source: Thomson Reuters

Australian Sharemarket: Tables

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Australian Sharemarket: Tables

Uploaded by

Copyright:

Available Formats

Tables 1

Tuesday 9 July 2019

Australian Sharemarket Trading data for Monday, July 8, 2019

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Rio Tinto Last Sale Price $102.91

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

AUSTRALIAN POWER INDICES Jul 5

You might also like