Professional Documents
Culture Documents
Australian Sharemarket: Tables
Australian Sharemarket: Tables
Australian Sharemarket: Tables
Industrial Markets
+ 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
7.00 5.97 - - ONT 1300 Smiles ................ 6.20 - - 6.10 6.20 24.00 f 1.34 .42 3.87 32.20 19.3 .015 .002 .003.003..... BLY Boart Longyear .003 - 283 .003 .004 - - -.03 - 9.64 .0
.54 .205 .26 .255 14D 1414 Degrees............... .255 -.5 1408 .255 .26 - - - - - - .007 .001 .001 .001 BLYO war sep24 .................. .001 - 392 .001 .002 - - - - - -
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .72 .33 .50 .495 BDA Bod Australia ............... .495 -.5 935 .495 .50 - - .05 - -7.18 -
.062 .026 .029 .028 1ST 1st Grp ...................... .029 -.1 499 .029 .032 - - -.01 - -2.24 - .31 .29 - - BAH Bojun Agriculture........... .29 - - .295 .305 - - .53 - 2.99 9.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .275 .135 .16 .16 BOL Boom Logistics............. .16 -.5 850 .16 .165 - - - - -.33 -
1.10 .915 .98 .97 TGP 360 Capital Grp............. .98 - 470 .97 .98 5.75 1.36 .97 5.87 7.80 12.6 8.22 4.98 5.18 5.025 BLD Boral......................... 5.06 - 32810 5.06 5.07 26.50 p 1.42 1.99 5.24 37.62 13.5
1.32 1.17 1.23 1.23 TOT 360 Capital Total Re........ 1.23 - 146 1.225 1.24 9.75 .38 1.19 7.93 3.70 33.2 .21 .057 .078 .076 BOT Botanix Pharma ............ .076 -.1 8560 .076 .077 - - .02 - -2.26 -
1.76 1.025 1.10 1.10 3PL 3P Learning ................. 1.10 -4 36 1.115 1.14 -f - - - -13.42 - .66 .28 - - BHL Boyuan ...................... .31 - - .20 .27 - - .15 - .92 33.7
.13 .036 .045 .043 4DS 4DS Memory ............... .043 -.2 15393 .043 .046 - - - - -.60 - .003 .001 .001 .001 BPH BPH Energy ................. .001 - 1387 .001 .002 - - - - -.20 -
.93 .335 .42 .395 5GN 5G Nets ..................... .395 -5.5 1295 .40 .45 - - .03 - -.98 - .24 .11 .125 .12 BRN Brainchip.................... .12 - 3191 .12 .125 - - .02 - -2.34 -
.071 .031 - - 8CO 8common .................. .035 - - .035 .037 - - - - -1.00 - 11.75 8.58 10.36 10.17 BXB Brambles.................... 10.22 -6 29747 10.22 10.23 29.00 p 2.19 1.82 2.84 63.59 16.1
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 4.76 1.66 3.70 3.54 BVS Bravura Solution ........... 3.66 +4 16530 3.63 3.66 - - -.01 - 13.00 28.2
2.00 .038 - - 8VI 8VIC Hldgs.................. .55 - - - .50 - - .21 - 1.98 27.8 14.175 10.38 11.19 10.85 BRG Breville Grp ................. 10.92 -18 928 10.91 10.93 33.00 p 1.36 1.31 3.02 45.00 24.3
.10 .014 .021 .02 9SP 9 Spokes Int................ .02 -.3 1270 .02 .021 - - .01 - -3.49 - 17.69 13.91 17.30 16.80 BKW Brickworks.................. 17.06 +6 3359 17.05 17.06 54.00 f 2.18 .12 3.17 117.50 14.5
.29 .049 .068 .068 NNW 99 Wuxian................... .068 - 100 .068 .07 - - .04 - -.14 - .56 .445 .45 .45 BBL Brisbane Broncos .......... .45 - 75 .415 .48 .75 f 3.33 .23 1.67 2.50 18.0
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
2.72 1.62 2.20 2.11 A2B A2B Aust .................... 2.11 -4 220 2.11 2.25 8.00 f - .86 3.79 -1.84 - .28 .045 .053 .05 BEE Broo ......................... .053 - 1267 .05 .055 - - - - -.69 -
4.26 3.12 3.33 3.21 ABP Abacus Prop Grp ........... 3.32 +9 18070 3.31 3.33 18.00 2.34 3.18 5.42 42.18 7.9 .39 .24 .245 .245 BSA BSA.......................... .245 - 41 .24 .25 1.00 f .37 .05 4.08 .37 66.2
.51 .17 - - ABT Abundant Produce ......... .23 - - .18 .24 - - .07 - -4.00 - .24 .13 - - BTC BTC Health.................. .15 - - .14 .15 - - .02 - -1.14 -
.55 .33 - - AKG Academies A’asia .......... .45 - - .435 .445 1.50 f 2.20 .03 3.33 3.30 13.6 1.055 .44 .46 .445 BUB Bubs Aust ................... .45 -.5 12594 .45 .455 - - - - -19.82 -
1.71 .76 1.40 1.365 AX1 Accent Grp.................. 1.39 +2 14060 1.385 1.395 6.75 f 1.22 .09 4.86 8.23 16.9 .36 .084 .107 .10 BUD Buddy Platform............. .10 - 10215 .10 .105 - - .02 - -1.29 -
.565 .008 .455 .44 ACF Acrow Formwork ........... .44 -1.5 581 .44 .46 .50 38.56 - 1.14 19.28 2.3 .365 .25 - - BUG Buderim Grp ................ .25 - - .25 .32 - - .40 - -21.40 -
.32 .14 .19 .185 ACR Acrux ........................ .185 +1 564 .18 .185 -f - .18 - -8.52 - .16 .04 ▼ .04 .04 BIQ BuildingIQ................... .04 -.1 3000 .04 .045 - - - - -2.45 -
.066 .039 .05 .047 ACW Actinogen Medical ......... .05 +.4 47538 .05 .051 - - .01 - -.88 - 3.66 ▲ 2.87 3.66 3.57 BWP BWP Tr ...................... 3.65 +7 22006 3.64 3.65 17.81 1.60 2.85 4.88 28.50 12.8
.028 .004 .008 .007 ACWOB opt mar19 .................. .007 +.1 11935 .007 .008 - - - - - - 8.19 2.495 3.28 3.00 BWX BWX ......................... 3.03 -13 2022 3.03 3.04 7.45 f 2.28 .06 2.46 17.00 17.8
2.55 .60 .68 .67 ADA Adacel Tech................. .675 - 853 .66 .675 4.50 2.36 .29 6.67 10.64 6.3 .995 .62 .75 .73 CXL Calix......................... .74 -1 234 .73 .75 - - - - - -
2.71 1.525 1.865 1.755 ADH Adairs........................ 1.755 -3.5 1440 1.755 1.76 13.50 f 1.36 .06 7.69 18.40 9.5 4.55 2.10 2.25 2.12 CAN Cann Grp.................... 2.18 -10 2457 2.18 2.19 - - .62 - -3.80 -
.40 .20 - - 1AD AdAlta ....................... .23 - - .22 .25 - - .04 - -3.81 - .30 .105 .12 .105 CP1 CannPal Animal ............ .105 -1 518 .10 .125 - - .05 - -2.02 -
.015 .006 - - AAU Adcorp Aust ................ .008 - - .008 .01 - - -.02 - -1.16 - 2.50 .16 1.72 1.71 CAG Cape Range ................ 1.72 -5 247 1.715 1.76 - - - - -.05 -
7.07 4.92 5.16 5.05 ABC Adelaide Brighton .......... 5.14 +4 13080 5.14 5.15 21.00 f 1.44 1.43 4.09 30.30 17.0 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.20 .032 .046 .039 ADR Adherium.................... .046 +.9 4777 .037 .045 - - .07 - -5.40 - .34 .225 .28 .275 CAJ Capitol Health .............. .275 -.5 5372 .275 .28 .80 f - .03 2.91 -1.36 -
.40 .047 .058 .053 AHZ ADMEDUS .................. .057 +.4 9996 .055 .057 - - .02 - -6.12 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.003 .001 .001 .001 AHZRA rts 06dec ................... .001 - 10471 .001 .001 - - - - - - .724 .33 .36 .35 CG1 Carbonxt Grp ............... .35 -2 464 .345 .37 - - - - - -
.06 .02 .046 .045 ADJ Adslot ....................... .046 +.2 1662 .045 .047 - - - - -.91 - .047 .019 .035 .029 CDX CardieX...................... .031 -.2 8718 .031 .033 - - .01 - -1.00 -
1.04 .45 - - ANO Advance Nanotek .......... .92 - - .88 .90 - - .08 - 5.29 17.4 .024 .005 - - CDXO opt nov21 .................. .016 - - .017 .021 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .75 4.20 f 1.27 .17 6.27 5.35 12.5 1.525 .905 1.05 .995 CDD Cardno ...................... 1.05 +4.5 702 .99 1.05 -f - .47 - -2.97 -
.065 .04 .057 .055 AER Aeeris........................ .055 -.5 940 .055 .06 - - - - .09 61.1 8.39 7.20 7.77 7.55 CDP Carindale Prop.............. 7.77 -2 183 7.54 7.77 40.20 p .96 8.14 5.17 38.56 20.2
.28 .12 - - AEI Aeris Environmental........ .18 - - .165 .19 - - - - -2.05 - .044 .005 ▼ .007 .005 CCE Carnegie Cln Energy ....... .005 -.2 76686 .005 .006 - - - - -2.39 -
2.41 1.96 1.975 1.975 AFP AFT Pharmaceuticals ...... 1.975 -1.5 25 - 2.45 - - .04 - -9.71 - 16.45 11.05 11.90 11.44 CAR Carsales.com............... 11.47 -34 13733 11.47 11.50 44.20 f 1.73 -1.33 3.85 76.30 15.0
23.00 5.01 13.68 12.89 APT Afterpay Touch ............. 12.96 -73 16224 12.96 12.97 - - .51 - -4.00 - .411 .25 .26 .25 CCV Cash Converters ........... .25 - 33469 .25 .255 -f - .30 - 4.55 5.5
26.52 17.44 19.59 19.11 AGL AGL Energy ................. 19.42 +30 21439 19.41 19.43 117.00 p 2.07 7.81 6.02 242.00 8.0 2.06 .975 1.00 .99 CAT Catapult Grp Int ............ .99 - 1429 .99 1.00 - - .15 - -10.00 -
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .079 - - .11 - .59 7.1 .047 .009 - - CT1 CCP Tech ................... .016 - - .014 .017 - - - - -.89 -
.038 .01 - - AHL AHALife Hldgs .............. .011 - - .011 .012 - - .01 - -.70 - 6.64 4.92 5.08 5.03 CWP Cedar Woods Prop......... 5.06 +1 267 5.02 5.07 30.00 f 1.80 4.44 5.93 53.90 9.4
1.895 1.57 1.84 1.84 APW AIMS Prop Sec Fund....... 1.84 +4 3 1.795 1.84 2.76 11.39 2.37 1.50 31.43 5.9 .57 .29 - - CDY Cellmid ...................... .31 - - .275 .31 - - - - -6.74 -
2.20 .705 .74 .715 AGI Ainsworth Game Tech ..... .73 +1.5 1826 .72 .755 4.00 f 2.50 .93 5.48 10.00 7.3 .52 .32 .39 .39 CLT Cellnet Grp.................. .39 -1 178 .37 .44 1.25 8.56 .32 3.21 10.70 3.6
3.25 2.40 2.87 2.84 AIZ Air New Zealand............ 2.84 -3 218 2.83 2.86 20.28 1.57 1.64 7.14 31.83 8.9 .57 .096 - - CAF Centrepoint Alliance ....... .125 - - .125 .13 2.40 f - .08 19.20 -4.25 -
.638 .03 .035 .033 AXP Airxpanders................. .033 - 1671 .032 .033 - - .01 - -12.46 - 1.485 1.266 1.37 1.305 CNI Centuria Capital ............ 1.37 +4 3136 1.315 1.37 8.20 p 2.41 .77 5.99 19.80 6.9
.539 .25 .31 .27 AJL AJ Lucas Grp ............... .28 +1 2038 .275 .29 - - .19 - -2.50 - 2.993 2.385 2.87 2.83 CIP Centuria Ind REIT........... 2.87 - 1635 2.85 2.87 19.15 2.12 2.56 6.67 40.60 7.1
.026 .008 - - ACL Alchemia .................... .01 - - .01 .012 - - .01 - -.12 - 2.559 2.194 2.41 2.36 CMA Centuria Metropol.......... 2.38 +2 15593 2.37 2.41 18.10 2.07 2.49 7.61 37.40 6.4
.065 .034 .048 .047 ALC Alcidion Grp................. .048 +.2 10880 .047 .049 - - - - -.34 - .335 .12 .15 .15 CFO CFOAM...................... .15 - 384 .145 .15 - - .04 - -4.58 -
5.825 4.70 5.06 4.97 LEP ALE Prop Grp ............... 5.06 +11 243 5.04 5.06 20.80 1.84 3.17 4.11 38.36 13.2 14.42 9.23 9.62 9.36 CGF Challenger .................. 9.42 -13 16259 9.42 9.43 35.50 f 1.52 4.81 3.77 54.00 17.4
.38 .105 .11 .11 AJX Alexium Int Grp ............. .11 - 296 .11 .115 - - .02 - -1.65 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.22 .08 .20 .18 AMT Allegra Orthopaedics ...... .20 - 160 .11 .20 - - .06 - -.64 - 1.38 .071 .077 .076 CCA Change Financial........... .076 - 277 .076 .078 - - .02 - -16.78 -
2.54 1.50 2.44 2.38 AQZ Alliance Aviation............ 2.42 - 229 2.36 2.42 8.80 f 1.67 1.27 3.64 14.72 16.4 .063 .035 - - CWL Chant West ................. .055 - - .055 .06 - - - - -1.50 -
9.40 6.31 7.67 7.40 ALQ ALS .......................... 7.47 -15 12753 7.45 7.47 20.00 p 1.48 .20 2.68 29.63 25.2 .22 .004 .005 .005 CHP Chapmans .................. .005 - 22488 .004 .005 - - .02 - -11.50 -
.083 .028 .046 .046 1AG Alterra ....................... .046 -.1 600 .046 .048 - - .04 - .24 19.2 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.755 .18 ▼ .21 .18 AGH Althea Grp................... .185 -2.5 41763 .18 .195 - - - - - - 2.99 2.56 2.94 2.86 CQE Charter Hall Edu Tr ......... 2.90 +4 392 2.90 2.93 15.32 2.64 2.78 5.28 40.51 7.2
30.51 12.49 22.55 21.32 ALU Altium........................ 21.51 -89 4387 21.51 21.52 27.00 1.45 1.08 1.26 39.05 55.1 7.29 5.43 7.27 6.93 CHC Charter Hall Grp ............ 7.25 +28 23233 7.24 7.25 31.80 p 1.69 3.82 4.39 53.70 13.5
1.235 .89 1.04 .985 AMA AMA Grp .................... .99 -3 8899 .99 1.00 2.50 f 1.17 -.06 2.53 2.93 33.8 4.67 ▲ 3.61 4.67 4.55 CQR Charter Hall Retail .......... 4.67 +12 24046 4.66 4.67 28.20 1.28 4.22 6.04 36.22 12.9
2.25 .70 1.10 1.07 AYS Amaysim Au ................ 1.07 -.5 989 1.07 1.10 5.10 f .25 -.69 4.77 1.30 82.3 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.73 3.41 4.515 4.42 CNU Chorus ...................... 4.50 +4 2518 4.49 4.50 20.32 .90 1.63 4.52 18.34 24.5
.17 .115 - - AMB Ambition Grp ............... .115 - - - .12 -f - .18 - -.06 - 4.52 3.70 4.20 4.08 CLW Charter Hall Long W........ 4.17 -7 11558 4.14 4.17 - - 4.05 - 37.69 11.1
15.83 12.665 13.505 13.30 AMC Amcor ....................... 13.39 -11 55620 13.38 13.39 58.82 1.44 -1.68 4.39 84.70 15.8 52.70 39.60 41.68 40.82 CIM Cimic Grp ................... 41.68 +49 2280 41.64 41.68 145.00 f 1.58 3.11 3.48 228.80 18.2
5.47 2.28 2.46 2.39 AMP AMP ......................... 2.41 -2 64442 2.41 2.42 24.50 p .73 1.30 10.17 18.00 13.4 .092 .011 - - CRO Cirralto ...................... .017 - - .014 .019 - - - - -2.44 -
1.35 .23 .23 .23 ATX Amplia Therapeutics ....... .23 - 31 .23 .27 - - .04 - -9.90 - .024 .014 .016 .016 CNW Cirrus Networks ............ .016 -.1 3096 .016 .017 - - - - .34 4.7
.009 .004 .005 .004 ALT Analytica .................... .005 - 2719 .004 .005 - - - - -.08 - 1.455 .10 1.10 1.08 CCX City Chic Collective ........ 1.08 -6 1071 1.08 1.085 -f - .14 - -4.84 -
1.795 .375 - - ANR Anatara LifeSc.............. .425 - - .31 .42 - - .17 - -7.00 - .82 .47 - - CVL Civmec ...................... .47 - - .47 .57 -f - - - - -
.22 .125 .145 .145 AS1 Angel Seafood.............. .145 - 6 .14 .145 - - - - - - .11 .044 - - CND Clarius Grp.................. .052 - - - - - - .15 - -2.86 -
.12 .012 .098 .095 AB1 Animoca Brands............ .095 -.1 23640 .094 .095 - - .01 - -.79 - 3.16 1.67 1.805 1.74 CL1 Class ........................ 1.74 -3 1625 1.74 1.755 5.00 f 1.48 .19 2.87 7.39 23.5
29.64 22.07 22.86 22.265 ANN Ansell ........................ 22.48 -28 4513 22.45 22.48 60.01 7.59 4.82 2.67 455.67 4.9 1.195 1.14 1.167 1.145 CSSDA Clean Seas.................. 1.16 -1 107 1.145 1.165 - - .82 - 4.40 26.4
.013 .002 - - ATT Ante Real Estate Tst........ .009 - - .008 .20 - - -.02 - -13.63 - 1.69 .375 .425 .395 CLQ Clean TeQ Hldgs............ .40 -2 8288 .40 .405 - - .33 - -2.57 -
.027 .01 .018 .018 ADO Anteo Diagnostics.......... .018 - 29895 .018 .019 - - - - -.31 - 2.08 1.352 1.74 1.675 CWY Cleanaway Waste .......... 1.71 +1 55928 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.5
.094 .017 .033 .032 ANP Antisense Therapeut....... .033 +.1 1656 .031 .033 - - .01 - -1.20 - 1.845 .785 .88 .88 CVW Clearview Wealth........... .88 - 1970 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
.04 .005 - - ANPOB opt dec19 .................. .016 - - .014 .025 - - - - - - .83 .11 .335 .31 CPV ClearVue Tech .............. .315 -2 1030 .31 .32 - - - - - -
30.39 24.68 26.20 25.57 ANZ ANZ Banking Grp........... 25.67 -50 74889 25.67 25.68 160.00 f 1.39 18.47 6.23 221.60 11.6 .55 .46 .48 .48 CIW Clime Invest................. .48 - 200 .475 .48 3.00 f .63 .16 6.25 1.90 25.3
8.99 6.48 6.70 6.58 APE AP Eagers................... 6.60 -3 886 6.59 6.60 36.50 f 1.44 2.26 5.53 52.60 12.5 24.10 7.22 17.40 16.96 CUV Clinuvel Pharmac .......... 17.20 +26 127 17.20 17.24 2.00 13.85 .82 .12 27.70 62.1
10.29 7.59 9.04 8.90 APA APA Grp ..................... 9.00 - 21173 8.99 9.01 45.00 p .52 -.04 5.00 23.30 38.6 1.81 .61 1.455 1.37 CLV Clover ....................... 1.445 -2.5 1113 1.43 1.445 1.75 f 2.62 .22 1.21 4.59 31.5
.94 .46 .50 .50 AHX Apiam Animal Health....... .50 - 150 .49 .50 1.60 f 2.01 -.06 3.20 3.21 15.6 1.55 1.29 1.415 1.41 CMI CMI .......................... 1.41 - 1396 1.41 1.48 6.00 f 2.26 1.24 4.26 13.53 10.4
.475 .365 .45 .44 APD APN Prop Grp............... .445 - 652 .445 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .67 .385 .435 .41 CGR CML Grp .................... .43 -1 2339 .425 .43 1.50 f 1.23 .12 3.49 1.85 23.2
2.10 1.135 1.27 1.25 ATL Apollo Tourism.............. 1.26 -2 865 1.245 1.27 - - .42 - 10.63 11.9 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .115 - - .06 - 1.09 10.1
16.00 7.64 13.69 12.82 APX Appen ....................... 13.01 -56 10583 13.00 13.03 7.00 f 2.78 -.08 .54 19.45 66.9 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.165 .022 .025 .025 AD1 ApplyDirect ................. .025 +.1 673 .025 .028 - - .01 - -2.65 - 10.50 8.06 8.54 8.415 CCL Coca-Cola Amatil .......... 8.48 -1 27514 8.46 8.48 47.00 p 1.34 .47 5.54 63.10 13.4
.051 .02 - - AQS Aquis Entertain ............. .029 - - .029 .045 - - -.09 - -6.35 - 221.44 155.22 172.00 167.73 COH Cochlear .................... 169.35 -136 1366 169.08 169.35 300.00 f 1.42 4.61 1.77 427.30 39.6
23.94 16.11 ▼ 16.70 16.11 ARB ARB.......................... 16.19 -27 2249 16.17 16.19 37.00 f 1.74 3.50 2.29 64.30 25.2 3.39 2.01 3.055 2.97 CDA Codan ....................... 3.01 -4 431 3.00 3.01 8.50 f 2.75 .27 2.82 23.40 12.9
.205 .115 - - AR9 archTIS ...................... .14 - - .10 .115 - - - - - - .96 .50 - - CGS CogState.................... .63 - - .61 .63 - - .08 - -.68 -
2.10 1.40 - - AAD Ardent Leisure Grp ......... 1.49 - - - - 8.50 - .79 5.70 -19.32 - 13.37 11.26 12.13 11.55 COL Coles Grp ................... 12.10 +28 45834 12.05 12.11 - - - - - -
1.635 1.38 ▼ 1.555 1.38 ALG Ardent Leisure .............. 1.50 +2 13720 1.47 1.505 - - - - - - .037 .013 - - CL8 Collaborate Corp........... .015 - - .013 .014 - - - - -.48 -
2.48 2.12 2.45 2.37 ARF Arena REIT .................. 2.44 +4 2121 2.44 2.45 12.97 1.88 1.97 5.32 24.33 10.0 1.695 1.20 1.36 1.31 CLH Collection House ........... 1.33 -.5 1924 1.32 1.345 7.80 f 2.46 1.26 5.86 19.20 6.9
.80 .62 - - ARA Ariadne Aust ................ .64 - - .64 .70 2.00 p 3.82 .88 3.13 7.64 8.4 7.35 4.95 6.90 6.75 CKF Collins Foods ............... 6.87 -3 4460 6.86 6.88 18.00 f 1.97 -.88 2.62 35.45 19.4
33.06 21.98 ▼ 22.67 21.98 ALL Aristocrat Leisure .......... 21.98 -63 48304 21.98 22.04 46.00 f 1.85 -3.39 2.09 85.00 25.9 82.66 65.23 69.78 69.02 CBA C’wlth Bank of Aust ........ 69.67 -33 29107 69.62 69.67 431.00 f 1.24 33.10 6.19 534.31 13.0
.49 .20 .23 .23 AWN Arowana Intl................. .23 - 13 .21 .23 .30 f - .16 1.30 -7.20 - .275 .06 - - CCG CommsChoice ............. .067 - - .069 .13 - - -.01 - -6.71 -
3.72 2.00 2.16 2.05 ARQ ARQ Grp .................... 2.05 -7 276 2.03 2.13 7.00 f .39 -.76 3.41 2.75 74.5 .72 .32 .38 .38 CMP Compumedics.............. .38 -2.5 264 .355 .39 - - .11 - 1.60 23.8
1.63 .62 .962 .70 AHY Asaleo Care ................. .91 +28.5 90091 .905 .915 10.00 p - - 10.99 -13.30 - 20.80 15.71 17.99 17.34 CPU Computershare............. 17.82 +41 21447 17.80 17.82 40.00 f 1.87 -2.91 2.24 74.64 23.9
.23 .05 .076 .075 AFA ASF Grp ..................... .076 +.1 130 .078 .09 - - - - .21 36.2 .029 .003 - - CIO Connected IO............... .004 - - .003 .004 - - - - -.79 -
.31 .16 - - ASH Ashley Services Grp ....... .26 - - .25 .26 2.50 f 1.33 .15 9.62 3.33 7.8 .013 .003 .007 .007 CXZ Connexion Media .......... .007 - 45 .007 .008 - - - - .07 10.0
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - - - 11.50 4.03 2.02 5.93 46.39 4.2 .13 .085 .11 .11 COG Consolidated Ops Gp...... .11 - 5583 .105 .11 - - .03 - .37 29.7
.12 .05 - - AJJ Asian American Med ....... .12 - - .085 - - - .05 - .62 19.4 5.57 4.61 - - CEN Contact Energy ............. 5.50 - - 5.10 5.60 29.60 .57 4.11 5.38 16.88 32.6
1.065 .90 .95 .94 APZ Aspen Grp .................. .95 +.5 90 .945 .96 4.20 .20 1.19 4.42 .82 115.9 .70 .35 - - CGA Contango Asset ............ .435 - - .37 .44 - - .28 - 8.80 4.9
.014 .008 - - ASP Aspermont .................. .011 - - .01 .011 - - .03 - -.05 - 2.97 2.59 2.80 2.78 CRR Conven Retail REIT ........ 2.79 - 655 2.77 2.80 - - 2.87 - 20.28 13.8
.109 .02 - - AO1 AssetOwl.................... .027 - - .027 .034 - - .01 - -5.22 - 33.87 19.20 23.58 22.11 CTD Corporate Travel............ 22.76 -50 3928 22.75 22.77 36.00 p 2.01 3.33 1.58 72.40 31.4
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .042 .022 - - COO Corum Grp .................. .031 - - .031 .032 -p - .03 - .10 31.0
9.04 5.13 7.45 7.29 CGC Costa Grp ................... 7.38 +4 10188 7.38 7.39 13.50 f 2.67 .70 1.83 36.04 20.5
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .78 .47 .545 .53 CUP Countplus................... .53 - 475 .515 .595 1.00 f - .24 1.89 -.16 -
68.91 53.40 60.19 59.52 ASX ASX .......................... 60.07 +5 2923 60.05 60.08 216.30 f 1.06 7.79 3.60 230.00 26.1 .063 .015 .018 .018 CVT Covata....................... .018 +.1 7348 .017 .018 - - .01 - -1.30 -
7.26 5.18 6.80 6.66 ALX Atlas Arteria................. 6.80 +21 19852 6.78 6.80 24.00 .29 -.22 3.53 6.96 97.7 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.042 .016 - - ATP Atlas Pearls ................. .016 - - .015 .017 - - 6.20 - -.48 - 1.381 .99 - - CYG Coventry Grp ............... .99 - - .96 .99 -f - 1.30 - 15.10 6.6
15.104 11.00 12.23 11.88 AUB AUB Grp..................... 12.01 -11 472 12.00 12.02 45.50 f 1.60 1.43 3.79 72.86 16.5 .225 .11 .125 .125 CGO CPT Global.................. .125 - 124 .125 .145 .25 f 8.36 .03 2.00 2.09 6.0
6.885 5.71 6.85 6.78 AIA Auckland Intl Airport ....... 6.80 +11 771 6.78 6.82 20.14 2.47 4.34 2.96 49.81 13.7 1.65 .755 .85 .83 CRD Credible Labs............... .85 +2 100 .81 .85 - - .20 - -5.41 -
.50 .45 ▼ .45 .45 AVCDC Auctus Alt Inv ............... .45 -5 200 .39 .50 - - -.01 - -17.70 - 23.99 14.58 19.14 18.76 CCP Credit Corp Grp ............ 18.92 -29 1000 18.92 18.93 67.00 f 2.02 5.99 3.54 135.10 14.0
4.32 2.05 3.70 3.48 AD8 Audinate .................... 3.50 -20 351 3.50 3.58 - - .27 - 4.20 83.3 .024 .005 .015 .015 CI1 Credit Intelligence.......... .015 - 438 .015 .017 .12 - .01 8.00 -.03 -
25.40 11.10 17.30 17.14 AKP Audio Pixels................. 17.25 -5 19 16.22 17.18 - - - - -11.11 - 1.38 .395 .43 .415 CPH Creso Pharma .............. .415 -1 1239 .415 .425 - - .14 - -20.20 -
.813 .185 .275 .27 AU8 AuMake Int.................. .275 +.5 389 .27 .28 -f - .06 - -5.81 - .15 .075 - - CPHO opt aug20 .................. .15 - - .095 .14 - - - - - -
5.49 3.90 4.36 4.27 AZJ Aurizon Hldgs............... 4.36 +7 85973 4.33 4.36 27.10 p .89 2.30 6.22 23.99 18.2 1.152 .934 1.03 1.005 CMW Cromwell Prop.............. 1.02 +1.5 75596 1.015 1.025 8.06 1.35 .96 7.90 10.88 9.4
1.18 .335 .63 .60 A3D Aurora Labs................. .605 +1 591 .585 .62 - - .09 - -9.13 - .10 .014 .05 .017 CLI CropLogic................... .022 +.6 408672 .022 .023 - - .06 - -3.64 -
.40 .085 - - A3DO opt apr20................... .25 - - .125 .25 - - - - - - .145 .03 .04 .04 CM8 Crowd Mobile............... .04 -.1 1913 .04 .042 - - .02 - -11.71 -
.25 .099 - - AHF Aust Dairy Farms ........... .125 - - .12 .125 - - .10 - -1.80 - 14.59 11.43 11.62 11.51 CWN Crown Resorts.............. 11.57 +2 15062 11.57 11.58 60.00 p 1.35 5.26 5.19 81.16 14.3
1.86 .605 .685 .655 AC8 AusCann Gp ................ .66 - 3224 .655 .665 - - .05 - -2.81 - .135 .044 - - CTE Cryosite ..................... .045 - - .044 .069 - - .04 - -2.65 -
1.955 1.505 1.595 1.56 AST AusNet Services............ 1.59 +3 51565 1.585 1.59 9.48 p .79 .83 5.96 7.46 21.3 .515 .16 .17 .16 CSV CSG ......................... .17 - 1356 .16 .17 - - .07 - -45.50 -
.035 .02 .02 .02 AAP Aust Agricult Proj ........... .02 - 7500 .017 .023 - - .03 - -.56 - 232.69 138.92 179.46 176.30 CSL CSL .......................... 179.24 -51 7864 179.03 179.24 228.31 2.26 6.81 1.27 517.12 34.7
1.445 1.065 1.197 1.155 AAC Aust Agricult Co ............ 1.165 -.5 4375 1.16 1.165 - - 1.50 - -22.39 - 5.905 2.81 3.07 2.965 CSR CSR.......................... 2.99 - 49636 2.98 3.00 26.50 f .72 2.15 8.86 19.20 15.6
175.00 120.00 171.50 170.00 AEF Aust Ethical ................. 171.40 -37 11 170.00 171.40 400.00 f 1.17 11.92 2.33 466.67 36.7 1.195 .87 .905 .87 CLX CTI Logistics................ .90 +3 397 .90 1.00 4.00 f 1.40 .77 4.44 5.58 16.1
1.828 1.22 1.31 1.285 AFG Aust Finance Grp........... 1.295 -.5 2207 1.285 1.32 10.40 f 1.49 .43 8.03 15.50 8.4 .099 .046 - - CV1 CV Check ................... .054 - - .055 .058 - - .02 - -1.03 -
1.945 1.227 1.49 1.445 API Aust Pharmaceutical....... 1.455 - 14967 1.45 1.46 7.50 f 1.31 .47 5.15 9.80 14.8 2.90 2.23 - - CVC CVC.......................... 2.66 - - 2.65 2.81 15.00 f 1.27 1.71 5.64 19.00 14.0
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 6.36 3.30 3.445 3.30 CYB CYBG........................ 3.33 +2 58688 3.32 3.34 5.47 - 4.75 1.64 -35.69 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .026 .005 .006 .006 CYQ Cycliq Grp................... .006 +.1 4300 .005 .006 - - .14 - -.50 -
2.90 2.18 2.71 2.67 AOF Aust Unity Off ............... 2.70 -5 636 2.68 2.70 15.65 4.00 2.67 5.80 62.58 4.3 1.20 .85 1.11 1.10 CYC Cyclopharm................. 1.10 -2 30 1.00 1.11 1.00 - .17 .91 -.79 -
.665 .44 .495 .49 AVG Aust Vintage ................ .49 - 15279 .49 .50 1.50 f 1.87 .75 3.06 2.80 17.5 1.58 .56 .99 .975 CYP Cynata Therapeutics....... .975 -1.5 431 .97 1.00 - - .13 - -5.04 -
.055 .026 .043 .041 AWY Aust Whisky................. .041 - 3043 .041 .043 - - .02 - -.69 - .94 .56 .795 .755 DNK Danakali .................... .78 +3 2234 .775 .78 - - - - -1.15 -
2.08 1.55 1.897 1.822 ASB Austal........................ 1.83 -7.5 7421 1.825 1.84 5.00 2.26 1.52 2.73 11.30 16.2 2.03 1.31 1.54 1.535 DTL Data#3....................... 1.535 -.5 426 1.535 1.54 8.20 f 1.11 .18 5.34 9.14 16.8
.30 .18 .215 .21 ANG Austin Engineer............. .21 -1 11402 .205 .215 -f - .16 - -2.06 - .009 .002 - - DDT DataDot Tech ............... .003 - - .002 .003 - - - - -.39 -
5.90 5.14 5.40 5.35 ABA Auswide Bank .............. 5.35 - 66 5.35 5.40 34.00 f 1.26 4.47 6.36 42.82 12.5 .014 .005 - - DW8 Dawine ...................... .006 - - .005 .006 - - - - -.36 -
.16 .016 .026 .026 AIY Authorised Invest........... .026 +.1 783 .025 .028 - - .04 - -.23 - .272 .112 - - DEM De.mem ..................... .145 - - .145 .155 - - .02 - -6.37 -
.009 .004 .007 .007 AIYOB opt jun21 ................... .007 +.1 649 .005 .008 - - - - - - .038 .008 - - DSX Decimal Software .......... .014 - - .013 .014 - - - - -.77 -
3.87 1.53 1.65 1.55 AHG Automotive Hldgs .......... 1.635 +6.5 14891 1.63 1.64 16.30 f .60 .72 9.97 9.80 16.7 1.35 .65 .71 .695 DCG Decmil Grp.................. .705 +.5 13785 .695 .71 -f - .75 - -3.54 -
2.27 1.12 ▼ 1.15 1.12 ASG Autosports Grp ............. 1.12 -2 755 1.12 1.135 -f - -.17 - 12.99 8.6 .011 .004 - - DLC Delecta ...................... .008 - - .008 .01 - - .01 - -.39 -
.235 .095 .23 .22 AVA AVA Risk Grp................ .23 - 1609 .22 .23 - - .05 - -1.86 - .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
2.34 1.905 2.08 2.035 AVN Aventus Grp................. 2.06 - 6608 2.05 2.07 16.30 1.69 2.38 7.91 27.50 7.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.395 - - 1.39 1.44 4.50 f .40 .79 3.23 1.78 78.4
2.86 1.585 1.685 1.64 AOG Aveo Grp .................... 1.67 - 20637 1.66 1.67 9.00 7.03 3.92 5.39 63.30 2.6 .425 .22 .26 .245 DVN Devine ....................... .25 -1 283 .25 .30 - - .66 - -16.85 -
.142 .048 .081 .078 AVH Avita Medical ............... .078 -.4 12235 .077 .08 - - .01 - -1.76 - 10.94 8.985 10.88 10.57 DXS DEXUS ...................... 10.76 +12 58538 10.76 10.77 47.80 p 3.56 9.64 4.44 169.95 6.3
.805 .53 .56 .535 AVJ AVJennings ................. .54 -1 1872 .54 .545 5.00 f 1.63 1.00 9.26 8.13 6.6 3.24 2.55 2.89 2.83 DDR Dicker Data ................. 2.89 +3 293 2.85 2.89 18.00 f 1.03 .30 6.23 18.56 15.6
.046 .031 - - AXI Axiom Prop ................. .043 - - .042 .044 - - - - 1.98 2.2 .44 .056 .059 .057 DCC DigitalX ...................... .057 - 3182 .057 .058 - - - - .83 6.9
.105 .054 - - AZV Azure Healthcare ........... .068 - - .065 .07 - - .04 - .51 13.3 .155 .082 .094 .093 DXB Dimerix ...................... .094 +.7 450 .092 .093 - - .04 - -2.88 -
2.63 1.25 2.36 2.21 BBN Baby Bunting Grp ......... 2.24 -12 1110 2.23 2.25 5.30 f 1.30 .35 2.37 6.90 32.5 .155 .055 - - DCL DomaCom .................. .075 - - .07 .075 - - -.01 - -5.00 -
.032 ▲ .001 .032 .018 BPP Babylon Pump & Power ... .027 +.9 159261 .024 .027 - - - - -.13 - 3.70 2.29 2.43 2.36 DHG Domain Hldgs Aus ......... 2.40 - 7205 2.40 2.41 -p - -.35 - -1.55 -
.005 .001 .002 .001 BPPOA opt mar19 .................. .002 +.1 9782 .001 .002 - - - - - - 57.80 38.11 45.69 44.66 DMP Domino’s Pizza ............. 44.75 -43 2862 44.73 44.75 107.80 p 1.29 -5.70 2.41 139.40 32.1
13.00 9.39 9.78 9.66 BOQ Bank of Qld ................. 9.77 - 9898 9.76 9.77 76.00 f 1.13 7.50 7.78 85.50 11.4 .365 .051 ▼ .063 .051 DNA Donaco Intl.................. .053 -1 28689 .053 .056 .50 - .14 9.43 -15.03 -
7.85 5.42 6.55 6.28 BAP Bapcor ...................... 6.31 -3 16695 6.30 6.31 15.50 f 2.19 -.19 2.46 33.90 18.6 1.50 .775 .96 .92 DFM Dongfang Modern Ag...... .95 +4 703 .95 .975 - - 1.14 - 21.56 4.4
.075 .006 .022 .021 BD1 Bard1 Life Sciences........ .021 - 91071 .021 .022 - - - - -.26 - .323 .055 - - DVL DorsaVi...................... .058 - - .053 .068 - - .03 - -2.22 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .245 .055 .086 .085 DTZ Dotz Nano................... .085 +.6 5813 .075 .081 - - .01 - -6.10 -
1.79 1.245 1.27 1.27 BLX Beacon Lighting Grp ....... 1.27 - 3 1.27 1.35 5.00 f 1.82 .30 3.94 9.09 14.0 7.98 6.11 ▼ 6.45 6.11 DOW Downer EDI ................. 6.16 -13 24746 6.15 6.16 27.00 p .45 .26 4.38 12.09 51.0
.25 .11 .13 .13 BCC Beam Commun............. .13 - 3000 .115 .17 - - .05 - -3.07 - .325 .105 .215 .21 DTS Dragontail Systems ........ .21 -1 4519 .205 .21 - - .02 - -4.57 -
8.15 5.56 6.01 5.83 BGA Bega Cheese ............... 5.87 -1 2538 5.87 5.88 11.00 f 1.42 1.19 1.87 15.60 37.6 .24 .10 .105 .105 DN8 Dreamscape Netwk ........ .105 - 381 .10 .11 - - -.08 - .72 14.6
1.145 .631 .95 .93 BFG Bell Financial Grp........... .94 +1 2323 .925 .94 8.25 f 1.13 .22 8.78 9.30 10.1 .29 .125 .14 .135 DRO Droneshield ................. .14 +.5 290 .135 .14 - - .01 - -4.08 -
23.07 6.91 7.93 7.45 BAL Bellamys Aust .............. 7.51 -19 15274 7.51 7.52 -f - 1.48 - 39.20 19.2 .162 .027 .03 .03 DSE Dropsuite.................... .03 - 20540 .03 .034 - - - - -.44 -
12.04 9.75 10.635 10.52 BEN Bendigo&Adelaide Bk ..... 10.62 +6 8293 10.61 10.62 70.00 f 1.28 8.16 6.59 89.90 11.8 .165 .042 .05 .047 DTI DTI Grp ...................... .047 -.3 546 .047 .059 - - .07 - -8.72 -
.335 .125 .14 .14 BLT Benitec Biopharma ........ .14 - 227 .14 .145 - - .06 - -7.00 - .60 .25 .45 .44 DUB Dubber Corp................ .45 - 205 .43 .45 - - .04 - -9.19 -
.285 .15 - - BFC Beston Global .............. .165 - - .16 .165 - - - - -2.84 - 8.20 6.65 6.86 6.74 DLX DuluxGroup................. 6.81 +5 12724 6.80 6.82 28.00 f 1.41 .54 4.11 39.40 17.3
1.105 .61 - - BYI Beyond Int’l ................. 1.03 - - 1.00 1.10 - - .43 - -1.15 - 1.72 1.35 1.58 1.575 DBF Duxton Broadacre.......... 1.58 +.5 10 1.50 1.58 - - - - - -
1.01 .85 .995 .955 BIDDC BidEnergy................... .955 - 134 .955 1.00 - - .04 - -4.48 - 1.70 1.125 1.17 1.16 DWS DWS ......................... 1.16 -1 157 1.16 1.17 10.00 f 1.21 .01 8.62 12.10 9.6
2.30 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .415 .155 .165 .165 EHH Eagle Hlth Hldgs .......... .165 - 100 .165 .175 - - .19 - 1.54 10.7
.525 .26 .30 .30 BTH Bigtincan Hldgs ............ .30 - 385 .295 .31 - - .07 - -3.89 - 1.32 .795 .90 .88 EAS Easton Invest ............... .88 +2 215 .88 .90 2.00 f 2.75 -.06 2.27 5.51 16.0
3.27 1.965 2.14 2.10 BIN Bingo Ind.................... 2.13 - 16613 2.13 2.14 -f - .38 - 10.00 21.3 21.50 15.85 20.42 20.42 EBO EBOS Grp................... 20.42 +17 - 19.20 20.25 56.37 p 1.60 -.33 2.76 90.34 22.6
.25 .098 .125 .12 BGT Bio-Gene Tech.............. .12 -.5 1340 .12 .13 - - .05 - -2.41 - .33 .047 .125 .125 ECG eCargo Hldg ................ .125 -.5 1000 .11 .125 - - .02 - -3.01 -
.64 .12 ▼ .125 .12 BNO Bionomics .................. .12 -.5 877 .12 .125 - - .02 - -5.00 - 4.24 1.657 2.51 2.435 ECX Eclipx Grp................... 2.46 -2 4812 2.45 2.46 16.00 f 1.24 .33 6.50 19.80 12.4
.445 .014 .155 .14 BIT Biotron ...................... .14 - 99625 .14 .145 - - - - -.40 - 1.13 .96 .975 .975 EDC Eildon Capital............... .975 - 22 .97 .975 -f - 1.05 - 7.90 12.3
.325 .002 .10 .09 BITOB opt dec19 .................. .098 +1.1 10296 .093 .098 - - - - - - 2.17 1.72 1.84 1.80 ENN Elanor Investors Grp ....... 1.80 -5 121 1.80 1.84 15.76 p - 1.63 8.76 -5.32 -
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 1.38 1.23 - - ERF Elanor Retail Prop .......... 1.29 - - 1.27 1.28 - - 1.50 - 17.83 7.2
.22 .002 - - BIR BIR Financial................ .185 - - .185 .20 - - -.02 - -1.50 - 9.47 6.16 7.18 6.80 ELD Elders........................ 6.90 +4 11740 6.89 6.90 18.00 f 3.44 .86 2.61 62.00 11.1
178.00 116.01 124.95 121.49 BKL Blackmores ................. 122.80 -193 331 122.80 122.83 305.00 f 1.33 6.46 2.48 406.40 30.2 3.35 2.32 2.60 2.45 EOS Electro Optic Sys ........... 2.55 +5 2169 2.50 2.57 - - .90 - -1.54 -
1.08 .83 - - BWF Blackwall.................... .94 - - .865 .925 4.00 f 3.38 .49 4.26 13.50 7.0 2.27 1.235 2.10 1.81 EXL Elixinol Global .............. 1.865 -18.5 3308 1.84 1.87 - - .18 - .12 1554.2
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.425 - - 1.425 1.465 10.00 2.70 1.55 7.02 27.00 5.3 1.04 .545 .71 .675 ELX Ellex Medical Lasers ....... .675 -2.5 1086 .67 .71 - - .36 - -3.75 -
14.90 .965 1.09 1.02 BLA Blue Sky Alt Invest ......... 1.02 -5 1190 1.02 1.07 23.00 f - 1.97 22.55 -99.18 - 8.51 3.55 5.50 5.33 ELO ELMO Software............. 5.42 +12 142 5.42 5.48 - - .51 - -5.29 -
.098 .04 .055 .054 BCT Bluechiip .................... .054 -.1 1592 .052 .054 - - - - -.64 - 1.59 .385 .57 .52 ELS Elsight ....................... .565 +.5 933 .50 .565 - - .09 - -5.72 -
.53 .25 .315 .31 BLG BluGlass .................... .31 - 929 .31 .325 - - .04 - -.99 - .27 .04 - - ELSO opt jun21 ................... .15 - - .13 .15 - - - - - -
Tables 3
Friday 7 December 2018
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ 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
14.10 12.50 - - EMB Embelton.................... 13.20 - - 13.20 14.50 50.00 f 2.60 7.54 3.79 130.00 10.2 .048 .003 -- ......... IVX Invion .018 - - .018 .019 - - - - -.13 -
4.05 2.12 ▼ 2.29 2.12 EHL Emeco....................... 2.21 -3 28380 2.19 2.21 - - .50 - 4.30 51.4 .125 .062 - - IVQ Invitrocue ................... .079 - - .063 .079 - - - - -.98 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .007 -.1 16309 .007 .008 - - .01 - -2.47 - 17.40 11.24 11.78 11.61 IVC InvoCare .................... 11.70 +1 1980 11.68 11.70 45.00 f 1.55 .43 3.85 69.90 16.7
2.06 1.055 1.52 1.46 EML EML Payments ............. 1.475 -2.5 804 1.475 1.485 - - .26 - .90 163.9 .02 .007 - - IOD IODM ........................ .015 - - .015 .016 - - - - -.22 -
.57 .39 .465 .43 EPD Empired ..................... .45 -1 556 .435 .45 -f - .09 - 3.06 14.7 11.38 6.605 7.17 6.84 IFL IOOF Hldgs ................. 7.17 +17 17770 7.16 7.17 54.00 f .49 1.60 7.53 26.40 27.2
.019 .003 .005 .004 ENB Eneabba Gas ............... .005 +.1 3000 .003 .005 - - - - -.27 - .016 .001 .001 .001 IOT IOT Grp...................... .001 - 20000 .001 .002 - - - - -.58 -
1.17 .61 1.005 1.00 EAX Energy Action............... 1.00 - 91 .99 1.005 4.00 f 2.49 -.01 4.00 9.97 10.0 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.13 .705 - - EOL Energy One ................. .99 - - .99 1.00 2.00 2.58 14.86 2.02 5.16 19.2 6.13 3.22 5.76 5.54 IPH IPH........................... 5.73 +5 10071 5.73 5.74 22.50 p .92 .09 3.93 20.79 27.6
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .135 .125 EWC Energy World Corp ......... .13 -.5 6749 .125 .13 - - .47 - 1.69 7.7 14.20 9.17 11.51 11.26 IRE IRESS ....................... 11.35 -13 2210 11.35 11.36 44.00 p .83 -.88 3.88 36.64 31.0
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.20 1.25 4.00 f 2.52 .06 3.33 10.10 11.9 1.47 .325 .745 .72 ISU iSelect ....................... .745 - 57971 .72 .745 5.50 f - .58 7.38 -6.00 -
.31 .165 - - ENE Enevis ....................... .26 - - .26 .30 - - -.09 - -7.18 - 1.43 .215 .335 .30 ISD Isentia Grp .................. .31 -1.5 7129 .30 .31 3.72 f .17 -.21 12.00 .64 48.4
.30 .033 ▼ .04 .033 EN1 Engage:BDR................ .035 -.6 4236 .032 .036 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .029 - - .01 - -.37 -
.605 .41 - - EGN Engenco..................... .46 - - .47 .505 1.00 f 5.74 .24 2.17 5.74 8.0 .235 .105 .175 .16 ISX iSignthis ..................... .16 - 16216 .16 .165 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 - - ITD ITL Health Grp .............. .11 - - .105 .11 -p - .14 - 3.34 3.3
.09 .03 - - ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.11 2.05 IGL IVE Grp ...................... 2.05 -4 5826 2.04 2.05 15.50 f 1.16 .20 7.56 18.00 11.4
.022 .008 .012 .011 ECT ENV Clean Tech ............ .012 - 5137 .011 .012 - - - - -.15 - .595 .135 - - IXU IXUP ......................... .15 - - .11 .15 - - .05 - -7.04 -
.005 .001 .002 .002 ECTOC opt jul19 .................... .002 -.1 959 .002 .003 - - - - - - 24.19 14.90 15.98 15.54 JHX James Hardie Ind ......... 15.67 -6 15960 15.64 15.67 42.35 1.35 1.74 2.70 57.18 27.4
.095 .036 - - EGL Environment Grp ........... .048 - - .037 .045 .06 f 12.00 .03 1.25 .72 6.7
.13 .037 .066 .066 EVS Envirosuite .................. .066 - 84 .066 .07 - - .01 - -2.24 - .55 .008 .42 .40 JAN Janison Edu Grp............ .415 -.5 149 .395 .42 - - - - -25.00 -
24.50 18.75 23.10 22.60 EQT EQT Hldgs .................. 23.01 +15 294 23.00 23.23 82.00 f 1.19 2.00 3.56 97.27 23.7 52.39 30.36 ▼ 31.01 30.36 JHG Janus Henderson .......... 30.65 -29 3949 30.64 30.65 186.71 3.40 1.60 6.09 634.37 4.8
1.855 1.255 1.655 1.57 EPW ERM Power ................. 1.57 -8 1792 1.565 1.575 7.50 f - .58 4.78 -32.86 - 2.22 1.07 1.235 1.175 JHC Japara Healthcare.......... 1.185 +1.5 5982 1.185 1.195 7.75 p 1.13 .16 6.54 8.78 13.5
.37 .029 .046 .036 ESE eSense-Lab................. .036 +.2 34164 .035 .037 - - .02 - -3.85 - .29 .029 .073 .066 JAT Jatenergy ................... .069 +.2 52228 .067 .07 - - - - -.20 -
.23 .095 - - ESV eServGlobal................. .096 - - .095 .10 - - .03 - -3.35 - .11 .012 .021 .021 JHL Jayex Healthcare........... .021 - 400 .021 .023 - - -.03 - -.90 -
.036 .011 .018 .018 ESH eSports Mogul Asia ........ .018 - 500 .018 .019 - - - - -.90 - .565 .30 - - JAY Jayride Grp ................. .52 - - .41 .50 - - - - - -
.01 .002 - - ESHO opt oct19 ................... .002 - - .002 .003 - - - - - - 29.47 21.99 22.91 22.43 JBH JB Hi-Fi...................... 22.59 -3 5078 22.58 22.59 132.00 f 1.54 .73 5.84 203.09 11.1
3.935 2.03 2.26 2.18 EHE Estia Health ................. 2.20 -4 8229 2.20 2.21 15.80 f 1.00 -.64 7.18 15.80 13.9 .77 .44 .61 .59 JCI JC Intern Grp ............... .605 +1.5 3531 .605 .61 - - - - 14.61 4.1
.27 .09 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - .054 .024 .043 .04 JCS JCurve Solutions ........... .043 +.6 1800 .038 .043 - - .01 - .26 16.5
1.00 .865 - - EBG Eumundi Grp................ .96 - - .92 1.00 5.55 f 1.91 1.04 5.78 10.62 9.0 .155 .09 - - JJF Jiajiafu Mod Agr ............ .13 - - .13 .14 - - .49 - 7.04 1.8
.34 .245 .282 .28 EGH Eureka Grp.................. .28 -.5 125 .28 .29 - - .30 - -.12 - 1.575 .77 .95 .93 JLG Johns Lyng Grp............. .935 -.5 920 .93 .935 -f - .13 - 5.39 17.3
1.38 1.06 1.175 1.165 EZL Euroz ........................ 1.17 - 281 1.165 1.175 11.00 f 1.81 .77 9.40 19.91 5.9 1.72 1.40 - - JYC Joyce ........................ 1.53 - - 1.49 1.50 11.00 f 1.11 .36 7.19 12.25 12.5
2.80 1.70 1.795 1.70 ED1 Evans Dixon ................ 1.795 -.5 374 1.75 1.775 -f - - - - - 8.60 3.31 8.00 7.56 JIN Jumbo Interactive .......... 7.67 -38 1474 7.64 7.68 18.50 f 1.26 .61 2.41 23.40 32.8
.025 .006 .006 .006 EVE EVE Invest................... .006 - 10750 .006 .007 - - - - -.10 - 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.42 1.50 4.00 f 3.48 1.72 2.67 13.90 10.8
15.45 12.30 13.615 12.93 EVT Event Hospitality ........... 13.50 -5 371 13.48 13.54 52.00 f 1.34 6.14 3.85 69.90 19.3 .295 .086 - - KAM K2 Asset Mgt ............... .095 - - .09 .095 .75 f 2.89 .06 7.89 2.17 4.4
.80 .285 ▼ .30 .285 EVO Evolve Edu Grp ............. .285 -1.5 2519 .285 .30 4.16 - -.26 14.60 -18.28 - .014 .006 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.38 .22 .32 .32 EVZ EVZ .......................... .32 - 47 .22 .32 - - .01 - .24 133.3 .365 .103 .16 .15 K2F K2fly ......................... .15 -1 992 .15 .155 - - .01 - -9.55 -
.915 .285 .32 .31 EXP Experience Co.............. .31 -1 780 .305 .31 1.00 f 1.34 - 3.23 1.34 23.1 .20 .012 - - K2FOA opt may20.................. .08 - - .07 .084 - - - - - -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 5000 .002 .003 - - .01 - -1.20 - .078 .014 .017 .016 KPO Kalina Power................ .016 -.3 4186 .018 .023 - - - - -1.10 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - .545 .345 .365 .365 KLL Kalium Lakes ............... .365 +.5 51 .365 .375 - - - - -6.95 -
.69 .255 - - FZO Family Zone Cyber ......... .275 - - .26 .27 - - -.02 - -17.35 - 2.50 1.83 1.84 1.83 KPT Kangaroo Isl Timber........ 1.83 -1 90 1.82 1.94 - - 2.89 - 28.00 6.5
1.02 .78 .78 .78 FRM Farm Pride Foods .......... .78 -.5 14 .78 .80 - - .84 - .91 85.7 3.18 1.89 2.56 2.52 KMD Kathmandu Hldgs.......... 2.54 -1 2244 2.52 2.55 13.45 f 1.63 .12 5.30 21.96 11.6
.15 .058 .11 .11 FFC FarmaForce................. .11 +1 103 .094 .11 - - -.01 - -.38 - .80 .335 .405 .40 KZA Kazia Therapeutics......... .405 +.5 575 .40 .405 - - .10 - -12.48 -
.078 .015 .024 .024 FE8 Faster Enterprises.......... .024 +.1 50 .02 .024 - - .05 - -.67 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.127 .015 .018 .018 FFG Fatfish Blockchain ......... .018 - 1500 .017 .02 - - .05 - 1.55 1.2 1.75 1.065 1.14 1.14 KPG Kelly Partners Grp.......... 1.14 - 400 1.14 1.20 -f - .01 - 9.63 11.8
.23 .125 .142 .13 FBR FBR.......................... .135 -.5 53612 .13 .135 - - .03 - -.75 - .12 .065 - - KBC Keybridge Capital .......... .074 - - .07 .075 .50 f - .09 6.76 -4.30 -
.23 .068 - - FEI FE Inv Grp................... .115 - - - - - - .05 - -12.02 - .87 .25 .435 .41 KTD Keytone Dairy............... .415 -1 2386 .415 .42 - - .10 - -1.41 -
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.95 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 1.135 .68 .98 .97 KSL Kina Sec..................... .98 -1 772 .98 1.00 6.80 1.47 .41 6.94 10.01 9.8
5.40 3.92 4.18 4.18 FID Fiducian Grp ................ 4.18 -3 12 4.16 4.23 20.00 f 1.47 .49 4.78 29.42 14.2 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
.033 .022 - - FSG Field Solutions.............. .025 - - .024 .025 - - .01 - -.12 -
1.10 .75 ▼ .83 .75 FRI Finbar Grp................... .75 -7.5 852 .75 .79 6.00 f .97 .93 8.00 5.84 12.8 .83 .46 - - KME Kip McGrath Edu Ctr....... .75 - - .73 .755 3.00 f 1.50 -.02 4.00 4.49 16.7
.22 .05 - - FTC FinTech Chain .............. .051 - - .03 .051 - - -.01 - -.77 - .17 .089 .10 .10 KSS Kleos ........................ .10 +.1 58 .099 .10 - - - - - -
.047 .008 - - FGF First Growth Funds......... .01 - - .009 .01 - - .01 - -.06 - .145 .015 .031 .029 KNM KNeoMedia ................. .031 +.2 3200 .029 .032 - - .01 - -.39 -
.40 .14 .15 .15 FCT Firstwave Cloud Tech ...... .15 +1 190 .14 .16 - - .01 - -4.45 - .24 .049 .063 .063 KNO Knosys ...................... .063 -.1 670 .059 .064 - - .02 - -.99 -
15.07 11.18 12.00 11.77 FPH Fisher & Paykel Hlth........ 11.86 - 1821 11.85 11.86 20.66 1.64 1.10 1.74 33.79 35.1 10.00 2.61 3.47 3.16 KGN Kogan Com ................. 3.24 -11 10747 3.21 3.24 13.00 f 1.16 .44 4.01 15.10 21.5
.089 .014 .016 .015 FGO FlamingoAI.................. .015 -.2 2228 .014 .016 - - .01 - -.69 - .03 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .011 - - .01 - -1.41 -
3.035 1.668 2.04 1.88 FWD Fleetwood................... 1.95 -2.5 749 1.95 2.10 6.00 f - - 3.08 -22.00 - .50 .195 .29 .28 KKT Konekt....................... .28 +1.5 261 .215 .28 1.00 f - -.22 3.57 -.17 -
6.996 4.255 4.55 4.48 FBU Fletcher Bld ................. 4.50 -1 11432 4.50 4.51 17.36 - 2.61 3.86 -23.39 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
2.34 1.345 1.517 1.47 FXL FlexiGroup .................. 1.48 -1.5 3891 1.48 1.49 7.70 f - .78 5.20 -2.80 - 2.68 1.98 2.52 2.52 KOV Korvest ...................... 2.52 - 13 2.52 2.58 12.00 f 1.03 2.66 4.76 12.30 20.5
.12 .028 - - FRX Flexiroam ................... .049 - - .04 .058 - - - - -3.00 - .355 .073 - - KYK Kyckr ........................ .09 - - .068 .073 - - .02 - -3.24 -
70.53 43.20 46.88 45.49 FLT Flight Centre Travel......... 45.81 -69 2692 45.81 45.84 167.00 f 1.56 9.32 3.65 260.50 17.6 .035 .017 ▼ .017 .017 LHM Land Homes Grp .......... .017 -.1 580 .017 .018 - - .01 - -.30 -
.60 .34 .37 .37 FLC Fluence...................... .37 - 654 .37 .375 - - .12 - -20.90 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
6.12 4.13 4.34 4.30 FSF Fonterra S/H Fund ......... 4.32 -2 40 4.32 4.57 23.54 1.37 4.70 5.45 32.16 13.4 .645 .425 ▼ .44 .425 LMW Landmark White............ .425 -1.5 1071 .42 .43 4.60 f 1.18 .10 10.82 5.44 7.8
7.00 4.54 5.36 5.17 FNP Freedom Food.............. 5.20 +7 1210 5.20 5.21 5.00 p 1.20 1.72 .96 5.98 87.0 .35 ▲ .105 .35 .285 LBL Laserbond .................. .285 -3.5 2450 .285 .315 .60 f 1.73 .14 2.11 1.04 27.4
.54 .026 ▼ .047 .026 FIG Freedom Insurance ........ .029 -2.6 70077 .028 .029 - - .26 - 5.49 .5 .24 .10 .14 .135 LAA Latam Autos ................ .14 - 131 .135 .15 - - .01 - -3.90 -
.92 .31 .92 .885 FLN Freelancer................... .90 -1.5 4016 .885 .91 - - - - -1.07 - .24 .09 .098 .093 LBT LBT Innovations ............ .094 +.2 2850 .092 .094 - - .08 - -1.70 -
.804 .465 .50 .50 FDV Frontier Digital .............. .50 - 49 .465 .51 - - - - -4.58 - .115 .045 - - LER Leaf Res..................... .05 - - .045 .05 - - .01 - -2.01 -
1.68 1.035 1.08 1.07 FSA FSA Grp ..................... 1.07 -3 300 1.06 1.08 7.00 f 1.84 .69 6.54 12.89 8.3 .385 .205 .28 .28 LGD Legend ...................... .28 -.5 1100 .27 .285 1.45 f 1.93 .05 5.18 2.80 10.0
.348 .012 .061 .058 FUN Funtastic .................... .058 -.3 120 .057 .06 -f - -.13 - 32.60 .2 21.73 12.27 ▼ 12.52 12.27 LLC Lendlease Grp.............. 12.44 -3 17619 12.43 12.44 69.00 1.99 8.70 5.55 137.00 9.1
.45 .18 .30 .295 GMV G Medical................... .295 +.5 74 .29 .30 - - - - -2.26 - .195 .074 - - LSH Lifespot Health ............. .074 - - .071 .076 - - .04 - -2.35 -
3.57 1.88 3.00 2.835 GEM G8 Education ............... 2.88 -14 44853 2.87 2.88 26.50 f .63 -.54 9.20 16.64 17.3 6.35 4.50 5.51 5.27 LIC Lifestyle Commun.......... 5.28 -31 694 5.24 5.45 4.50 f 11.20 1.96 .85 50.39 10.5
.145 .07 - - GRB Gage Roads Brewing ...... .099 - - .099 .10 - - .04 - .24 41.3 .45 .345 .375 .375 LAU Lindsay Aust ................ .375 +3 70 .35 .375 1.80 f 1.50 .27 4.80 2.70 13.9
.41 .33 .36 .355 GAP Gale Pacific ................. .36 +.5 578 .35 .36 2.00 1.68 .28 5.56 3.35 10.7 .21 .047 .054 .054 LNU Linius Tech .................. .054 +.2 4501 .054 .055 - - .01 - -1.30 -
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 5.06 2.29 .81 3.26 11.60 13.4 .031 .01 - - LNUOA opt sep19 .................. .01 - - .01 .015 - - - - - -
1.33 1.11 1.30 1.29 GDF Garda Div Prop Fund....... 1.295 -.5 911 1.29 1.295 9.00 2.09 1.29 6.95 18.80 6.9 9.05 6.64 6.975 6.83 LNK Link Admin Hldg............ 6.95 +5 7834 6.94 6.95 20.50 f 1.39 -.94 2.95 28.56 24.3
5.01 1.90 - - GZL Gazal ........................ 3.70 - - 3.52 3.70 18.00 f .94 2.12 4.86 16.86 21.9 .076 .04 - - LHB Lionhub Grp ................ .04 - - .016 .04 - - - - -1.90 -
2.59 1.53 1.645 1.555 GBT GBST Hldgs................. 1.64 +11 30 1.64 1.72 5.00 f 1.84 .27 3.05 9.20 17.8 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
1.37 1.115 1.315 1.285 GDI GDI Prop Grp ............... 1.30 +1 4643 1.30 1.305 7.75 1.79 1.18 5.96 13.88 9.4 .875 .385 .515 .485 LNG Liquefied Natural ........... .505 +2 14644 .49 .51 - - .11 - -4.40 -
1.74 .61 .655 .65 GDG Generation Dev Grp........ .655 +.5 267 .645 .65 2.00 p .16 .12 3.05 .32 204.7 1.12 .51 .885 .83 LCA Litigation Cap............... .83 -4 340 .83 .88 - - .19 - 15.24 5.4
2.41 ▲ 2.08 2.41 2.39 GNE Genesis Energy............. 2.40 +2 194 2.38 2.45 15.24 .12 1.44 6.35 1.82 131.9 1.50 .30 .52 .49 LVH Livehire ...................... .52 +4 1846 .51 .52 - - - - -4.10 -
.77 .235 .74 .725 GSS Genetic Signatures......... .74 +1 188 .73 .74 - - .13 - -3.13 - .755 .22 .355 .335 LVT Livetiles ..................... .335 -2 3726 .335 .34 - - .03 - -5.20 -
.021 .008 .009 .008 GTG Genetic Tech................ .009 +.1 11123 .008 .009 - - - - -.22 - .083 .02 .04 .04 LCT Living Cell Tech ............. .04 - 2887 .04 .042 - - .01 - -.07 -
.385 .235 .25 .25 GNX Genex Power ............... .25 - 749 .245 .25 - - .05 - -2.54 - 1.30 .80 .84 .80 LPE Locality Planning ........... .80 -4 709 .80 .94 - - .02 - -3.00 -
6.866 4.987 5.24 5.05 GTK Gentrack Grp ............... 5.05 -17 465 5.07 5.20 12.85 p 1.14 .02 2.54 14.65 34.5 .40 .12 .125 .125 LCM LogiCamms................. .125 -.5 180 .12 .135 -p - .03 - -.95 -
3.20 2.13 2.36 2.20 GMA Genworth Mortg Ins........ 2.36 +15 13404 2.34 2.36 20.00 f 1.06 3.93 8.47 21.20 11.1 .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
4.24 .30 .455 .44 GSW GetSwift..................... .455 +.5 355 .44 .455 - - .49 - -7.11 -
.043 .018 - - GID GI Dynamics ................ .018 - - .017 .018 - - -.42 - 24.60 .1 1.625 .27 .355 .34 LON Longtable Grp .............. .345 -1 1788 .33 .35 - - .33 - -10.31 -
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .12 - - -.01 - -19.40 -
.34 .18 - - GLH Global Health ............... .18 - - .16 .20 - - .01 - -.79 - 12.53 6.35 7.75 7.23 LOV Lovisa Hldgs ................ 7.29 -15 2531 7.27 7.29 27.00 f 1.27 .40 3.70 34.24 21.3
2.75 1.10 - - GLB Globe Intl.................... 2.38 - - 1.805 2.38 11.00 1.85 .96 4.62 20.36 11.7 5.63 4.04 4.99 4.90 LYL Lycopodium ................ 4.90 -9 72 4.90 4.99 30.00 f 1.52 1.83 6.12 45.70 10.7
1.75 .78 .80 .79 GMY Goldfields Money .......... .80 - 634 .76 .80 - - .87 - -1.80 - .38 .17 .23 .225 M7T Mach7 Tech ................ .23 +.5 2825 .225 .23 - - - - -3.90 -
10.875 7.57 10.56 10.29 GMG Goodman Grp .............. 10.52 +24 86062 10.51 10.52 28.00 2.18 4.64 2.66 61.10 17.2 129.87 96.56 113.59 111.32 MQG Macq Grp ................... 112.05 -136 9137 112.04 112.05 535.00 p 1.45 45.12 4.77 776.10 14.4
.12 .048 .07 .063 GOO Gooroo Ventures ........... .065 -.5 2318 .063 .07 - - .02 - -4.40 - 2.18 1.245 2.06 2.06 MRN Macquarie Media........... 2.06 - 5 1.90 2.03 7.00 f 1.22 - 3.40 8.54 24.1
3.23 2.56 - - GOW Gowing Bros................ 2.56 - - 2.55 2.63 12.00 f .85 4.44 4.69 10.15 25.2 24.69 14.35 21.29 20.50 MAQ Macq Telecom Grp......... 20.50 -79 25 20.01 21.20 50.00 f 1.62 3.62 2.44 80.90 25.3
.063 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - 29.52 21.80 27.08 26.19 MFG Magellan Fin Grp ........... 27.08 +53 6328 27.07 27.08 134.50 f .91 2.92 4.97 122.00 22.2
5.53 4.59 5.495 5.37 GPT GPT Grp..................... 5.47 +9 84498 5.47 5.48 24.91 2.77 5.31 4.55 69.00 7.9 .85 .49 .645 .62 MAI Mainstream Grp ............ .62 -3 293 .62 .645 1.50 f 1.09 -.05 2.42 1.63 38.0
9.80 7.17 9.37 9.16 GNC GrainCorp................... 9.21 +8 19996 9.20 9.21 16.00 f 1.93 6.46 1.74 30.80 29.9 .30 .165 .18 .165 MGP Managed Accounts ........ .17 -1 4081 .17 .18 .20 - .03 1.18 -1.05 -
6.56 3.575 5.38 5.33 GXL Greencross ................. 5.34 -11 1845 5.34 5.35 15.50 f 1.13 -.76 2.90 17.52 30.5 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.92 3.08 3.79 3.71 GOZ Growthpoint Prop .......... 3.78 +9 8712 3.77 3.78 22.20 2.41 3.19 5.87 53.50 7.1 .29 .17 .205 .205 MTM Mareterram ................. .205 - 123 .195 .205 - - .01 - .46 44.6
2.76 1.65 1.845 1.705 GTN GTN.......................... 1.79 -7.5 474 1.77 1.79 11.00 p - .42 6.15 -7.00 - .049 .02 .025 .025 MCX Mariner Corp................ .025 - 3 .025 .049 - - -.23 - -.28 -
15.55 11.275 12.26 11.95 GUD GUD Hldgs.................. 12.11 -14 2095 12.11 12.12 52.00 f 2.27 .35 4.29 118.20 10.2 1.36 .45 - - MMM Marley Spoon............... .45 - - .40 .50 - - - - - -
3.94 2.49 2.705 2.61 GWA GWA Grp .................... 2.70 +1 5267 2.69 2.70 18.00 f 1.14 .18 6.67 20.60 13.1 .895 .48 .555 .53 MXI MaxiTRANS Ind ............ .53 -2 926 .53 .54 3.50 f 1.55 .53 6.60 5.44 9.7
4.80 2.89 3.58 3.42 HSN Hansen Tech ............... 3.46 -10 1019 3.45 3.47 6.00 f 2.47 -.01 1.73 14.80 23.4 1.17 .835 .895 .88 MFD Mayfield Childcr ............ .88 +1 229 .87 .88 -f - -.34 - 13.19 6.7
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .014 .02 - - -.02 - -1.46 - 1.425 .61 .96 .927 MYX Mayne Pharma ............. .955 +.5 29935 .95 .955 - - .12 - -9.16 -
4.542 2.99 3.335 3.23 HVN Harvey Norman............. 3.30 +6 43099 3.29 3.31 30.00 f 1.12 .03 9.09 33.71 9.8 .59 .28 .30 .30 MEA McGrath..................... .30 -.5 228 .295 .30 1.00 f - .17 3.33 -44.34 -
.625 .19 - - HZR Hazer Grp ................... .29 - - .295 .305 - - .07 - -13.37 - 18.65 13.35 14.06 13.72 MMS McMillan Shakespr......... 13.86 -4 3435 13.86 13.87 73.00 f .83 2.01 5.27 60.90 22.8
.35 .002 .005 .004 HZRO opt dec18 .................. .005 +.3 5640 .005 .01 - - - - - - 1.81 1.01 1.27 1.26 MCP McPherson’s................ 1.265 +.5 705 1.265 1.295 8.50 f .58 - 6.72 4.97 25.5
3.956 2.32 2.66 2.55 HLS Healius ...................... 2.64 +9 8108 2.64 2.66 10.60 f .16 -1.41 4.02 1.70 155.3 .028 .013 .014 .014 MSG MCS Services .............. .014 - 2626 .014 .016 .10 - .01 7.14 -.35 -
1.355 1.05 - - HLA Healthia ..................... 1.08 - - 1.03 1.10 - - - - - - .061 .028 .039 .037 MDR Medadvisor ................. .039 - 11489 .036 .039 - - .01 - -.36 -
2.59 1.71 2.27 2.24 HSO Healthscope ................ 2.25 - 24035 2.24 2.25 6.70 .78 .34 2.98 5.20 43.3 3.39 2.36 ▼ 2.415 2.36 MPL Medibank Private........... 2.41 - 47536 2.41 2.42 12.70 f 1.28 .54 5.27 16.20 14.9
1.52 1.40 1.45 1.40 HGH Heartland Grp .............. 1.45 +5 69 1.42 1.45 - - - - - - .365 .035 - - MEB Medibio ..................... .04 - - .038 .04 - - .01 - -8.81 -
2.65 2.47 2.65 2.63 HM1 Hearts And Minds .......... 2.64 +1 4883 2.63 2.64 - - - - - - 8.07 3.56 4.26 4.09 MVP Medical Develop ........... 4.09 -12 243 4.09 4.19 4.00 f .10 -.18 .98 .40 1022.5
6.45 4.30 5.98 5.89 HLO Helloworld Travl ............ 5.90 -2 157 5.90 6.03 18.00 f 1.51 -.20 3.05 27.10 21.8 .03 .016 - - MGZ Medigard.................... .028 - - .015 .024 - - -.01 - -.58 -
.525 .35 - - HNG HGL.......................... .47 - - .44 .47 3.00 f .37 - 6.38 1.10 42.7 1.20 .34 - - MDC Medlab Clinical ............. .40 - - .39 .40 - - .11 - -2.39 -
.084 .034 .07 .069 HPR High Peak Royalties........ .07 - 595 .069 .07 - - - - -.22 - 4.56 2.52 3.75 3.60 MP1 Megaport.................... 3.62 -13 5950 3.62 3.69 - - .60 - -23.00 -
1.18 .475 .685 .65 HFR Highfield Res ............... .67 - 2188 .625 .685 - - - - -.43 - .037 .016 .028 .028 MJC Mejority Capital............. .028 - 2250 .026 .036 - - 4.02 - .25 11.2
.32 .165 .185 .175 HIL Hills .......................... .18 -.5 2157 .18 .185 -f - - - .15 120.0 .072 .01 .033 .032 MEM Memphasys................. .033 +.1 5429 .032 .033 - - - - -.15 -
1.20 .72 .885 .885 HIT Hitech Grp Aust ............ .885 +2.5 14 .88 .925 8.00 f .84 .19 9.04 6.75 13.1 .195 .12 - - MHI Merchant House............ .13 - - .13 .135 - - .53 - -.56 -
.20 .051 - - HCT Holista Colltech............. .056 - - .056 .062 - - .01 - -.49 - 3.37 ▲ 2.85 3.37 3.33 MCY Mercury NZ ................. 3.37 +12 117 3.18 3.69 13.86 1.13 2.15 4.11 15.61 21.6
.048 .017 .042 .042 HSC Homestay Care............. .042 - 1000 .041 .042 - - - - -.30 - 3.20 2.53 3.14 3.12 MEZ Meridian Energy ............ 3.14 +2 220 3.08 3.14 12.31 .58 - 3.92 7.15 43.9
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .18 .19 -f - .03 - 1.10 17.3 2.47 1.19 1.28 1.215 MSB Mesoblast................... 1.235 -4 11010 1.22 1.26 - - .07 - -10.26 -
3.42 2.74 3.225 3.17 HPI Hotel Prop Inv............... 3.20 - 777 3.14 3.20 19.60 1.69 2.79 6.13 33.15 9.7 3.73 2.355 2.48 2.42 MTS Metcash..................... 2.43 -4 25643 2.43 2.44 13.50 f - .46 5.56 -14.70 -
.21 .095 .12 .12 HRL HRL Hldgs .................. .12 - 374 .115 .125 - - .02 - -.40 - .94 .355 - - MPP Metro Perform Glass....... .45 - - .48 .49 6.77 1.01 .02 15.04 6.87 6.6
2.326 1.145 1.875 1.81 HT1 HT&E ........................ 1.82 -5 1004 1.82 1.835 7.00 f - .42 3.85 -34.49 -
15.40 9.18 13.52 12.71 HUB HUB24 ...................... 13.13 -40 2092 13.01 13.13 - - .42 - 12.27 107.0 .345 .118 .315 .305 MGC MG Unit Tr................... .315 +1 1084 .305 .315 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - .037 .042 - - .04 - .19 19.5 .125 .038 .042 .041 MXC MGC Pharmaceuticals .... .042 - 327 .041 .042 - - .01 - -.73 -
5.25 3.95 4.70 4.65 HUO Huon Aquaculture.......... 4.65 +10 6677 4.64 4.68 10.00 p 3.02 3.53 2.15 30.21 15.4 .06 .01 - - MXCOD opt jun19 ................... .014 - - .011 .014 - - - - - -
.22 .042 .12 .12 HTA Hutchison ................... .12 -.5 356 .12 .125 - - .01 - -.29 - 5.02 .64 4.21 4.12 MWR MGM Wireless.............. 4.15 +3 103 4.10 4.15 - - .26 - -11.71 -
.16 .028 .028 .028 HYD Hydrix ....................... .028 -.2 2146 .029 .03 - - -.01 - -.94 - 1.34 .60 - - MHJ Michael Hill Int .............. .615 - - .605 .615 5.00 .24 .46 8.13 1.19 51.7
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .85 .45 .46 .46 MAM Microequities ............... .46 +1 62 .46 .48 -f - - - - -
.012 .001 .001 .001 IBN iBuyNew Grp ............... .001 -.1 40500 .001 .002 - - - - -.10 - .47 .27 .35 .35 MX1 Micro-X...................... .35 -2 299 .33 .35 - - -.02 - -11.50 -
.175 .038 .066 .061 ICI iCandy Interactive.......... .063 -.3 4402 .061 .069 - - .01 - -.89 - 3.33 2.30 3.10 3.09 MWY Midway...................... 3.10 -5 240 3.10 3.15 -f - 1.18 - 25.00 12.4
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .005 - - - - - - 1.52 .215 .225 .225 MIL Millennium Grp ............. .225 -1.5 395 .225 .23 5.40 f - -.61 24.00 -1.63 -
.295 .12 .135 .13 ICQ iCar Asia..................... .13 - 2574 .125 .14 - - .04 - -3.69 - .051 .022 .025 .025 MNW Mint Payments ............. .025 - 388 .024 .03 - - - - -.78 -
.096 .031 .071 .07 ICT iCollege ..................... .07 -.1 4335 .069 .07 - - -.02 - -1.11 - 2.54 2.005 2.29 2.20 MGR Mirvac Grp .................. 2.28 +8 228936 2.27 2.28 11.00 2.67 2.31 4.82 29.40 7.8
.036 .01 - - ICTOB opt jul19 .................... .015 - - .013 .029 - - - - - - .78 .37 .775 .76 MUA Mitula Grp................... .76 -1.5 2622 .76 .765 - - .10 - 1.90 40.0
1.50 .99 .99 .99 ICS ICS Global .................. .99 -1 4 .93 .99 6.50 1.11 .30 6.57 7.20 13.8 .315 .16 .18 .175 MRM MMA Offshore .............. .18 - 7567 .18 .19 -f - .38 - -4.11 -
.95 .55 - - ID8 identitii....................... .707 - - .67 .73 - - - - - - .63 .215 .285 .265 MMJ MMJ Grp Hlds .............. .265 -1.5 5354 .26 .27 - - .27 - 13.10 2.0
11.44 5.62 9.83 9.33 IEL IDP Education .............. 9.40 - 4567 9.39 9.41 15.00 p 1.37 -.15 1.60 20.59 45.7 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.185 .065 .14 .14 IDT IDT Aust ..................... .14 -1 1200 .13 .15 - - .13 - -6.90 - 6.90 3.56 3.98 3.80 MNF MNF Grp .................... 3.80 -13 334 3.80 3.90 8.35 f 1.95 .38 2.20 16.25 23.4
.11 .044 .052 .049 IGN Ignite ........................ .049 - 1797 .049 .08 - - .15 - -2.86 - .475 .099 .135 .13 MBM Mobecom ................... .13 -1.5 900 .125 .13 - - .01 - -9.46 -
.58 .35 - - IKE ikeGPS Grp ................. .58 - - - - - - .08 - -5.21 - .125 .058 .099 .099 MOB Mobilicom................... .099 - 35 .099 .10 - - .03 - .70 14.1
.133 .038 .042 .042 IBX Imagion Biosys ............. .042 -.2 1000 .037 .044 - - .02 - -5.00 - 6.90 4.50 4.69 4.67 MOE Moelis Aust ................. 4.67 - 34 4.67 4.74 -f - 1.36 - 23.50 19.9
.046 .022 .028 .028 IME Imexhs ...................... .028 - 692 .028 .029 - - .01 - .35 8.0 18.86 13.41 14.36 14.02 MND Monadelphous Grp ........ 14.22 +7 2524 14.19 14.22 62.00 f 1.23 4.16 4.36 76.11 18.7
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 1.42 .882 .995 .957 MVF Monash IVF Grp ............ .995 +1 2378 .99 .995 6.00 f 1.52 -.38 6.03 9.10 10.9
3.33 2.23 3.00 2.88 IMF IMF Bentham ............... 2.95 -2 1807 2.94 2.95 7.00 f - .27 2.37 -6.40 - 2.31 1.51 1.65 1.60 MNY Money3 ..................... 1.605 -1.5 1142 1.605 1.615 9.50 f 2.10 1.14 5.92 19.91 8.1
.041 .011 .021 .019 IHL Impression Health.......... .019 - 98152 .018 .019 - - - - -1.30 - .29 .20 - - MOQ MOQ......................... .23 - - .18 .24 - - .03 - .70 32.9
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - 2.56 1.185 1.255 1.22 MOC Mortgage Choice........... 1.22 -1.5 734 1.22 1.24 18.00 f .19 .62 14.75 3.40 35.9
.012 .001 .006 .006 IHLOB opt sep20 .................. .006 - 20000 .005 .006 - - - - - - 5.25 1.88 1.95 1.90 MTO Motorcycle Hldg............ 1.90 -3 570 1.90 2.01 12.00 f 1.38 .21 6.32 16.60 11.4
.60 .165 .26 .245 IMC Immuron .................... .26 +2.5 569 .25 .27 - - .06 - -2.30 - .27 .155 - - MPW MSL Solutions .............. .155 - - .155 .17 - - .01 - .04 387.5
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.056 .022 .035 .032 IMM Immutep .................... .033 -.2 43392 .033 .035 - - .01 - -.49 - .225 .057 .205 .195 MCA Murray Cod Aust ........... .205 +1 325 .195 .205 - - .03 - -.10 -
1.07 .21 ▼ .24 .21 IPD ImpediMed.................. .21 -3 2540 .21 .215 - - .09 - -7.00 - .445 .075 .087 .085 MRG Murray River Grp ........... .087 +.3 2887 .084 .093 - - .16 - -46.72 -
.054 .009 .013 .013 IMS Impelus...................... .013 +.1 1400 .012 .013 - - - - -6.45 - .36 .25 - - MPX Mustera Prop Grp .......... .30 - - .31 - .25 2.16 .22 .83 .54 55.6
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .785 .345 .412 .40 MYR Myer Hldgs.................. .40 - 20402 .395 .405 2.00 f - .19 5.00 -59.20 -
.040 .013 .023 .022 IMU Imugene..................... .022 - 110079 .022 .023 - - - - -.15 - 1.65 .22 .32 .30 MYQ MyFiziq...................... .315 +2 277 .285 .32 - - -.01 - -17.61 -
.025 .003 - - IMUOA opt nov20 .................. .007 - - .009 .012 - - - - - - 3.79 2.72 3.53 3.43 MYO MYOB Grp .................. 3.45 -2 37091 3.44 3.45 11.50 .84 -.78 3.33 9.65 35.8
.012 .006 .009 .009 IMUOB opt nov21 .................. .009 +.1 12208 .009 .011 - - - - - - 5.22 4.30 ▼ 4.40 4.30 MYS MyState ..................... 4.30 -9 442 4.30 4.46 28.75 f 1.22 2.54 6.69 34.97 12.3
1.00 .33 - - IAB Inabox Grp .................. 1.00 - - .97 1.00 -f - -.41 - -54.54 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.538 .076 .078 .078 INP IncentiaPay ................. .078 +.2 300 .072 .08 4.50 f - -.01 57.69 -52.80 - .57 .405 - - NAM Namoi Cotton............... .405 - - .405 .41 1.90 p .84 1.03 4.69 1.60 25.3
4.28 3.30 3.82 3.72 IPL Incitec Pivot................. 3.75 -1 28202 3.74 3.75 10.70 p 1.17 1.04 2.85 12.50 30.0 .195 .07 .088 .088 NC6 Nanollose ................... .088 -.2 59 .088 .09 - - .04 - -2.57 -
.26 .05 - - IDZ Indoor Skydive Aust........ .057 - - .053 .056 - - .16 - -7.42 - .06 .01 - - NC6O opt dec20 .................. .015 - - .01 .06 - - - - - -
2.80 2.45 2.74 2.70 IDR Industria REIT............... 2.74 +3 445 2.72 2.74 16.65 1.78 2.70 6.08 29.56 9.3
.75 .437 ▼ .45 .437 IFN Infigen Energy .............. .445 +.5 21064 .445 .455 - - .48 - 4.80 9.3 3.86 2.26 3.24 3.07 NAN Nanosonics ................. 3.13 -11 10555 3.11 3.13 - - .26 - 1.92 163.0
1.39 .765 1.20 1.15 IFM Infomedia ................... 1.18 -1 929 1.15 1.18 1.70 f 2.45 .03 1.44 4.16 28.4 .185 .094 .105 .095 NVU Nanoveu .................... .10 - 4380 .10 .11 - - - - - -
3.42 2.76 3.40 3.40 IFT Infratil........................ 3.40 - 18 3.10 3.54 15.41 .92 2.77 4.53 14.23 23.9 30.64 23.32 24.13 23.72 NAB National Aust Bank......... 23.94 -24 75311 23.94 23.95 198.00 f 1.02 16.09 8.27 201.29 11.9
3.22 2.60 3.06 3.01 INA Ingenia Grp ................. 3.06 +1 415 3.04 3.06 10.75 1.53 2.57 3.51 16.50 18.5 1.771 1.419 1.765 1.73 NSR Natl Storage REIT .......... 1.76 +1.5 22042 1.76 1.765 9.60 .03 1.51 5.45 .33 533.3
4.57 ▲ 3.25 4.57 4.43 ING Inghams Grp................ 4.56 +11 15592 4.54 4.56 -f - .70 - 30.81 14.8 1.36 .50 ▼ .52 .50 NTD National Tyre&Wheel....... .50 -2.5 4455 .49 .51 -f - .43 - 5.25 9.5
8.651 6.724 7.12 7.03 IAG Insurance Aust Grp......... 7.12 +3 39663 7.11 7.13 33.86 f 1.18 1.46 4.76 39.91 17.8 3.20 1.885 2.02 1.99 NVL National Veterinary ......... 1.99 -7 132 1.99 2.00 3.00 f 3.54 -.44 1.51 10.63 18.7
.67 .005 .37 .36 IGE INT Green Energy .......... .37 +1 1077 .36 .37 - - - - -29.00 - 6.24 3.10 4.29 4.15 NGI Navigator Global ........... 4.25 +2 3351 4.24 4.26 21.34 - 48.42 5.02 -10.89 -
.09 .019 - - IP1 INT Payment Tech.......... .019 - - .018 .022 - - .01 - -1.65 - 5.64 3.87 5.23 5.11 NVT Navitas ...................... 5.23 +2 4066 5.21 5.23 17.40 p - -1.04 3.33 -15.60 -
3.22 1.99 2.71 2.65 IDX Integral Diagnostics........ 2.67 -5 847 2.66 2.69 8.00 f 1.30 -.07 3.00 10.40 25.7 1.935 .577 1.67 1.537 NEA Nearmap .................... 1.545 -10.5 20511 1.545 1.55 - - - - -2.84 -
4.12 1.675 1.76 1.70 IRI Integrated Research ....... 1.75 +7.5 8467 1.745 1.75 6.50 f 1.72 .21 3.71 11.19 15.6 .024 .008 - - NCL Netccentric ................. .008 - - .008 .016 - - .02 - -.82 -
.53 .09 - - IHR intelliHR ..................... .11 - - .11 .125 - - - - - - 1.60 .665 .70 .68 NTC NetComm Wireless ........ .685 - 1404 .685 .715 - - .35 - 5.45 12.6
.037 .01 .012 .011 IAM Intiger Grp................... .011 -.1 18404 .01 .011 - - - - -.29 - .043 .02 .03 .026 NET NetLinkz..................... .029 +.2 17845 .026 .028 - - - - -.71 -
.066 .035 - - IEQ Int’l Equities................. .035 - - .003 - - - .08 - .76 4.6 9.99 5.50 8.11 7.83 NWL Netwealth Grp .............. 7.86 -14 1885 7.84 7.86 -f - .28 - 8.96 87.7
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 3.60 1.005 1.40 1.35 NEU Neuren Pharma............. 1.40 +6 1691 1.40 1.405 - - .17 - -2.28 -
5.60 ▲ 4.13 5.60 5.58 IOF Investa Office Fd ........... 5.58 - 246919 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 .33 .14 - - NSB NeuroScientific ............. .16 - - .16 .18 - - - - - -
.34 .14 - - INV InvestSMART ............... .16 - - .15 .185 - - .04 - .21 76.2 .265 .053 - - NTI Neurotech Intl............... .054 - - .055 .079 - - - - -3.93 -
.017 .003 .005 .005 IVO Invigor Grp .................. .005 - 67839 .005 .006 - - -.01 - -.71 - 1.58 1.35 1.41 1.36 NEW NEW Energy Solar.......... 1.38 -3 1151 1.38 1.39 - - 1.59 - 15.97 8.6
4
Tables
Friday 7 December 2018
The Australian Financial Review | www.afr.com AFR
INDUSTRIALS cont’d
+ 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
22.62 17.69 18.36 17.80 NWS News Corp .................. 18.28 +31 1645 18.28 18.29 18.99 - 6.01 1.04 -351.78 - .67 .105 ▼ .115.105..... ROO Roots Sustainable .105 -.5 2497 .10 .105 - - .05 - -3.11 -
22.49 16.17 17.76 17.69 NWSLV a nonvote................... 17.76 -32 11 17.60 18.00 18.99 - - 1.07 - - .705 .29 .39 .375 RGI Roto-Gro Intl................ .38 - 1431 .38 .395 - - .03 - -3.82 -
8.19 5.26 6.495 6.32 NXT NEXTDC..................... 6.42 -4 18109 6.41 6.43 - - 2.57 - 2.25 285.3 .79 .535 .60 .60 RUL RPMGlobal Hldgs .......... .60 - 150 .585 .61 - - .13 - .11 545.5
7.20 4.83 4.93 4.83 NHF NIB Hldgs ................... 4.91 -3 6134 4.90 4.92 20.00 f 1.47 .53 4.07 29.40 16.7 .043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 -
7.34 4.91 5.35 5.27 NCK Nick Scali ................... 5.32 +2 840 5.32 5.33 40.00 f 1.26 1.00 7.52 50.60 10.5 2.393 1.945 2.25 2.22 RFF Rural Funds Grp ............ 2.24 -1 2058 2.22 2.24 10.23 1.38 1.06 4.57 14.13 15.9
2.665 1.50 1.65 1.615 NEC Nine Entertainment ........ 1.635 +1.5 90948 1.63 1.635 10.00 f 2.40 .23 6.12 24.00 6.8 3.31 2.75 3.10 3.05 RHL Ruralco ...................... 3.06 -4 450 3.03 3.06 15.00 f 1.60 .53 4.90 24.03 12.7
1.80 1.425 ▼ 1.425 1.425 NECN def x fxj ..................... 1.425 -23.5 140 1.50 1.80 - - - - - - .745 .445 .485 .47 RXP RXP Services ............... .47 -1.5 3083 .47 .485 3.50 f 1.40 .01 7.45 4.90 9.6
3.90 1.75 2.85 2.77 NBL Noni B ....................... 2.85 -1 452 2.78 2.86 13.00 f 1.64 .30 4.56 21.30 13.4 .40 .135 - - SRH Saferoads .................. .34 - - .30 .345 - - .13 - 1.95 17.4
.025 .004 - - NOR Norwood Systems ......... .004 - - .006 .005 - - - - -.34 - .75 .379 .64 .58 SLM Salmat....................... .58 -6 205 .58 .655 3.00 f 5.00 .37 5.17 15.00 3.9
.495 .17 - - NOV Novatti Grp.................. .17 - - .175 .20 - - .06 - -1.53 - .625 .41 .445 .44 SO4 Salt Lake Potash ........... .44 -1 2012 .44 .455 - - - - -6.47 -
.052 .025 - - NHL Novita Health ............... .025 - - .025 .028 - - - - -1.35 - .62 .325 - - SND Saunders Intl................ .375 - - .345 .375 2.00 f - .23 5.33 -3.03 -
1.80 .455 .50 .50 NOX Noxopharm ................. .50 -.5 322 .47 .50 - - .08 - -17.39 - 2.74 2.155 2.73 2.66 SCP SCA Prop Grp............... 2.73 +5 40680 2.72 2.73 13.90 1.69 2.30 5.09 23.50 11.6
2.17 1.16 1.935 1.83 NWH NRW Hldgs ................. 1.90 +.5 7487 1.88 1.90 2.00 f 5.80 .57 1.05 11.60 16.4 .026 .019 .021 .02 SVD Scandivanadium ........... .02 - 14112 .02 .022 - - .01 - -.13 -
.236 .133 - - NSX NSX.......................... .225 - - .14 .175 - - .01 - -2.78 - 4.535 3.70 4.10 3.95 SCG Scentre Grp ................. 4.10 +15 191178 4.09 4.10 21.95 3.66 4.41 5.35 80.36 5.1
9.445 5.31 6.27 6.05 NUF Nufarm ...................... 6.12 -6 19295 6.11 6.13 11.00 - .86 1.80 -5.02 - 17.40 10.00 - - SFC Schaffer Corp............... 14.71 - - 14.65 14.94 45.00 f 3.70 6.47 3.06 166.72 8.8
.137 .052 .089 .083 NUH Nuheara ..................... .083 -.4 29835 .083 .084 - - .01 - -.92 - .031 .01 .014 .014 SCL Schrole Grp ................. .014 - 2000 .013 .017 - - - - -3.09 -
.029 .004 .008 .007 NVO Nvoi.......................... .007 -.1 8523 .007 .008 - - - - -.88 - .035 ▲ .031 .035 .031 SDVDC Scidev ....................... .035 - 1430 .044 .08 - - .05 - 2.00 1.8
2.80 1.685 2.30 2.28 NZK NZK Salmon ................ 2.29 +1 108 2.20 2.29 - - 1.12 - 11.01 20.8 4.40 2.83 4.40 4.38 SCO Scott Pac Grp............... 4.40 +1 1821 4.38 4.40 -f - 1.48 - 23.95 18.4
.85 .45 .50 .475 NZM NZME........................ .475 - 53 .475 .50 7.44 1.03 -.21 15.66 7.67 6.2 .36 .14 .22 .21 SCT Scout Sec ................... .22 +.5 1180 .19 .22 - - - - -4.83 -
.048 .018 .02 .018 OBJ OBJ.......................... .018 - 15385 .018 .019 - - - - -.09 - .63 .42 .61 .60 SDI SDI........................... .60 -.5 1430 .60 .61 2.50 f 1.90 .39 4.17 4.76 12.6
3.64 2.50 - - OCL Objective.................... 2.60 - - 2.50 2.60 5.00 f 1.60 .15 1.92 8.00 32.5 .18 .044 .12 .12 SFG Seafarms Grp............... .12 +.5 2001 .115 .12 - - .01 - -1.42 -
.235 .12 .16 .155 OGA Ocean Grown Abalone..... .155 - 254 .15 .16 - - .09 - -2.19 - .095 .021 - - SFGO opt jul21 .................... .053 - - .053 .06 - - - - - -
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.11 2.59 3.00 f 2.52 1.47 1.44 7.56 27.6 4.50 3.69 4.22 4.16 SLK SEALINK Travel Grp........ 4.19 +1 1106 4.15 4.20 14.50 f 1.33 1.01 3.46 19.30 21.7
1.14 .88 - - OCA Oceania Healthcare ........ 1.07 - - 1.07 1.075 - - .78 - 11.72 9.1 .171 .049 - - SES Secos Grp................... .061 - - .061 .066 - - .02 - -1.60 -
2.47 1.28 1.82 1.775 OFX OFX Grp..................... 1.82 +2 1901 1.81 1.82 5.64 f 1.46 .25 3.10 8.23 22.1 .76 .20 .405 .365 SMX Security Matters............ .39 -1 333 .36 .39 - - - - - -
.11 .065 - - OLH Oldfields..................... .065 - - .065 .066 - - .05 - 1.53 4.2 22.94 17.25 ▼ 18.16 17.25 SEK Seek ......................... 17.38 -86 15554 17.38 17.39 46.00 f .33 -2.61 2.65 15.20 114.3
.30 .097 .105 .105 OLI Oliver’s Real Food.......... .105 -.5 50 .105 .11 - - .07 - -.33 - 7.49 4.43 6.07 5.84 SHV Select Harvests............. 6.03 +13 1146 6.02 6.04 12.00 f 1.93 3.34 1.99 23.20 26.0
.255 .115 .20 .19 OSL Oncosil Medical ............ .19 - 13492 .19 .195 - - .03 - -1.66 - .205 .075 .075 .075 SWF SelfWealth .................. .075 -.5 59 .065 .075 - - .03 - -4.70 -
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .14 .09 .092 .09 SEN Senetas ..................... .092 -.1 6918 .09 .092 .04 4.50 .02 .43 .18 51.1
1.76 .72 ▼ .767 .72 OMN OneMarket.................. .73 -1 2005 .72 .75 - - 1.98 - -74.67 - .255 .09 .115 .115 SNS Sensen Nets ................ .115 - 1040 .115 .125 - - .01 - -4.33 -
2.15 .655 - - ONE Oneview Healthcare ....... .68 - - .64 .70 - - .43 - -56.48 - .318 .095 .125 .115 SE1 Sensera ..................... .12 - 3847 .115 .12 - - - - -6.22 -
.92 .505 .58 .555 OVH Onevue Hldgs .............. .565 - 5387 .555 .57 - - -.01 - 2.70 20.9 .355 .26 .295 .295 SEQ Sequoia Fin Grp ............ .295 -.5 500 .295 .315 .50 f 5.60 .06 1.69 2.80 10.5
5.48 3.88 4.25 4.13 OML oOh! Media ................. 4.18 -2 6748 4.17 4.18 14.00 f 1.54 -.02 3.35 21.53 19.4 3.20 2.50 - - SKO Serko ........................ 2.89 - - 2.82 2.89 - - .23 - 1.15 251.3
.165 .012 .012 .012 OOK Ookami...................... .012 - 1000 .012 .013 - - - - -.41 - .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
.14 .026 - - OPN OpenDNA ................... .029 - - .031 .035 - - - - -3.78 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.745 .415 .58 .56 OPT Opthea ...................... .56 -.5 15536 .55 .58 - - .19 - -8.38 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.11 .044 .056 .056 OIL Optiscan Imaging .......... .056 - 5 .056 .062 - - .01 - -.49 - 6.04 2.80 ▼ 2.89 2.80 SRV Servcorp .................... 2.80 -10 497 2.80 2.85 26.00 p .38 2.43 9.29 10.00 28.0
.605 .325 .51 .505 OEC Orbital Corp................. .51 +.5 100 .48 .51 - - .28 - 2.88 17.7 1.885 1.115 1.715 1.625 SSM Service Stream ............. 1.625 -8.5 4539 1.625 1.64 7.50 f 1.51 .16 4.62 11.29 14.4
.45 .15 - - ODA Orcoda ...................... .21 - - .21 .22 - - .01 - -11.25 - .021 .01 .011 .01 SVT ServTech Global............ .01 -.1 809 .01 .011 - - -.01 - -3.90 -
20.36 16.02 17.51 17.23 ORI Orica......................... 17.37 -7 5956 17.33 17.37 51.50 - 3.18 2.96 -12.70 - 23.875 13.30 15.18 14.65 SVW Seven Grp................... 14.78 -48 11632 14.78 14.79 42.00 f 3.21 - 2.84 135.02 10.9
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.05 1.10 - - .02 - -16.49 - 1.11 .47 .69 .66 SWM Seven West Media ......... .66 -2 33026 .66 .665 2.00 f 4.45 - 3.03 8.90 7.4
3.72 2.94 3.35 3.28 ORA Orora ........................ 3.30 -3 23892 3.29 3.30 12.50 p 1.42 .94 3.79 17.70 18.6 4.51 2.69 2.85 2.75 SGF SG Fleet Grp ................ 2.85 +8 1395 2.84 2.85 18.73 f 1.41 -.66 6.57 26.38 10.8
.40 .19 .195 .19 OCC Orthocell .................... .19 -.5 1074 .185 .19 - - - - -5.45 - .008 .002 .003 .002 SRO ShareRoot .................. .003 - 26640 .002 .003 - - - - -.33 -
.418 .12 .132 .13 OSP Osprey Med................. .13 - 904 .13 .135 - - - - -6.68 - .58 .35 .375 .372 SSG Shaver Shop Grp ........... .372 -.3 49 .37 .375 4.20 f 1.26 .13 11.29 5.30 7.0
.08 .027 - - OLV OtherLevels................. .028 - - .027 .03 - - -.02 - -.77 - .40 .30 .35 .345 SBW Shekel Brainweigh ......... .35 +2 757 .31 .35 - - - - - -
.72 .225 .30 .30 OVN Oventus Medical ........... .30 - 290 .30 .325 - - .11 - -5.92 - 1.09 .62 .72 .70 SHJ Shine ........................ .70 -4 395 .705 .745 3.25 p 3.40 .98 4.64 11.04 6.3
5.64 2.70 4.92 4.76 OTW Over The Wire............... 4.87 -6 404 4.80 4.93 2.50 f 5.05 .27 .51 12.63 38.6 1.75 .50 .57 .565 SHM Shriro Hldgs................. .565 -1.5 749 .565 .595 11.00 f 1.40 .51 19.47 15.40 3.7
1.46 .67 .70 .69 P2P P2P Transport ............. .69 -1 787 .69 .705 - - .23 - -64.40 - .119 .048 - - SDX Sienna Cancer.............. .079 - - .03 .079 - - - - -1.22 -
.63 .497 .625 .61 PEA Pacific Energy .............. .625 +.5 369 .605 .625 2.50 f .72 .30 4.00 1.80 34.7 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
7.90 5.58 5.71 5.58 PAC Pacific Current.............. 5.66 -4 565 5.12 5.71 22.00 f 8.84 5.20 3.89 194.41 2.9 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
1.90 1.20 1.36 1.36 PSQ Pacific Smiles............... 1.36 -2 35 1.36 1.50 6.10 f .70 .20 4.49 4.30 31.6 1.025 .44 .472 .455 SIG Sigma Health ............... .46 - 22848 .455 .46 4.00 f 1.05 .35 8.70 4.20 11.0
.425 .27 - - PNW Pacific Star Net ............. .30 - - .30 .33 -f - .05 - -2.90 - .62 .175 .18 .175 SLX Silex Systems............... .175 -.5 481 .175 .185 - - .28 - -2.70 -
5.95 3.05 3.48 3.33 PGH Pact Grp Hldgs ............. 3.37 -10 5867 3.36 3.37 23.00 p 1.02 - 6.82 23.40 14.4 7.98 1.46 1.55 1.515 SIV Silver Chef .................. 1.53 -.5 250 1.51 1.54 35.10 f - 2.56 22.94 -122.40 -
.085 .04 .042 .041 PCK PainChek.................... .042 - 4047 .04 .044 - - - - -.60 - .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .015 .02 - - .05 - -5.07 -
.027 .006 - - PPY Papyrus Aust ............... .009 - - .007 .01 - - - - -.06 - .056 .011 .029 .029 SVA Simavita..................... .029 - 72 .022 .032 - - .01 - -1.59 -
1.29 .24 1.28 1.19 PAR Paradigm Bio ............... 1.26 +7.5 4043 1.24 1.26 - - .03 - -5.46 - .275 .08 .10 .091 SIS Simble Solutions ........... .091 -.4 4014 .095 .097 - - - - -6.06 -
.89 .605 ▼ .64 .605 PGC Paragon Care ............... .605 -1.5 3133 .605 .625 3.10 f 1.74 -.07 5.12 5.40 11.2 .445 .27 .33 .30 SIO Simonds Grp................ .32 - 2006 .29 .325 -f - -.03 - 2.62 12.2
.23 .105 - - PRZ ParaZero .................... .14 - - .10 .14 - - - - - - .018 .003 - - STC Sinetech..................... .004 - - .004 .005 - - .01 - -.07 -
.28 .13 - - PKD Parkd ........................ .16 - - .15 .17 - - .05 - -3.82 - .044 .017 - - SIT Site Grp Int .................. .025 - - .025 .03 - - - - -.92 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .158 .018 - - SKN Skin Elements .............. .021 - - .019 .021 - - - - -3.17 -
.013 .005 .007 .006 PWN Parkway Minls .............. .006 -.1 1226 .006 .007 - - - - -.81 - .21 .045 .06 .058 SAS Sky & Space Glb............ .059 - 10854 .058 .06 - - .01 - -.49 -
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - 2.68 1.84 2.30 2.16 SKT Sky Network TV ............ 2.21 - 785 2.12 2.21 13.82 - .23 6.25 -56.79 -
.076 .014 .026 .025 PAB Patrys........................ .025 -.1 15989 .025 .027 - - .01 - -.27 - 3.97 3.295 3.45 3.38 SKC SkyCity Entertain........... 3.44 +7 2261 3.42 3.44 18.47 1.26 .44 5.37 23.20 14.8
.95 .58 - - PYG PayGroup ................... .855 - - - - - - - - - - .23 .072 - - SKF Skyfii......................... .15 - - .15 .155 - - .01 - -.72 -
.335 .059 - - PG1 Pearl Global................. .18 - - .165 .18 - - .05 - .79 22.8 5.18 1.81 2.39 2.36 SGH Slater & Gordon ............ 2.39 - 15 2.36 2.39 -p - .90 - 300.39 .8
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - .05 .021 .023 .022 SM8 Smart Marine Systems .... .022 - 1186 .022 .027 - - .77 - -2.91 -
1.50 1.00 1.035 1.00 PPC Peet.......................... 1.035 -.5 89 1.015 1.035 5.00 f 2.00 1.18 4.83 10.02 10.3 .555 .125 ▼ .14 .125 SPZ Smart Parking .............. .125 -1 2842 .125 .13 - - .06 - .46 27.2
11.80 7.41 8.24 8.04 PDL Pendal Grp.................. 8.18 -35 6500 8.16 8.18 52.00 p 1.31 1.24 6.36 68.30 12.0 13.35 9.43 9.86 9.65 SIQ Smartgrp .................... 9.74 -14 9667 9.74 9.76 39.00 f 1.12 -.31 4.00 43.67 22.3
3.95 2.30 ▼ 2.31 2.30 PCG Pengana Capital............ 2.30 -2 50 2.30 2.31 13.00 f .68 .32 5.65 8.88 25.9 .24 .135 .18 .18 SMP Smartpay.................... .18 - 1 .18 .185 - - -.05 - 1.00 18.0
.525 .27 .295 .29 PTL Pental........................ .295 -.5 283 .295 .30 1.50 f - .32 5.08 -20.43 - 1.16 .35 .375 .35 SIL Smiles Inclusive ............ .375 +2 749 .35 .40 - - - - - -
2.28 1.28 2.09 1.99 PPE People Infrastruct .......... 2.09 +15 553 2.05 2.09 -f - .15 - 10.81 19.3 3.928 1.455 - - SOM SomnoMed ................. 1.85 - - 1.755 1.92 - - .37 - -15.50 -
.035 .011 .016 .015 PIL Peppermint Inv ............. .015 -.1 4764 .015 .017 - - - - -.19 - 27.00 21.30 22.61 22.25 SHL Sonic Healthcare ........... 22.39 -16 7022 22.38 22.40 81.00 p 1.39 3.39 3.62 112.60 19.9
55.10 32.94 35.55 35.01 PPT Perpetual.................... 35.49 +18 960 35.49 35.51 275.00 f 1.11 6.68 7.75 305.00 11.6
.045 .012 .035 .034 PTR Petratherm.................. .034 - 737 .03 .034 - - - - -.69 - 2.75 2.125 2.35 2.315 SKI Spark Infrastructure........ 2.35 +4 31075 2.34 2.35 15.62 .37 1.87 6.65 5.82 40.4
.076 .033 .042 .039 PAA PharmAust .................. .039 -.3 4748 .038 .04 - - .02 - -1.72 - 4.03 ▲ 3.10 4.03 3.97 SPK Spark New Zealand ........ 3.99 -1 12900 3.98 3.99 19.47 .99 .17 4.88 19.26 20.7
.37 .25 .265 .265 PXS Pharmaxis................... .265 -1 207 .265 .275 - - .03 - 2.00 13.3 .48 .17 .195 .195 SP3 Spectur...................... .195 - 50 .17 .195 - - .08 - -7.61 -
14.10 11.40 13.55 12.66 PHI Phileo Aust.................. 12.70 +5 40 12.72 13.55 5.00 f 58.80 7.18 .39 294.00 4.3 .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .12 - - - - - -
.48 .205 .38 .37 PET Phoslock Env Tec .......... .37 -.5 784 .37 .38 - - .03 - - - 6.83 3.10 3.605 3.36 SDA SpeedCast Intl.............. 3.45 - 16355 3.44 3.45 7.20 f .89 -1.83 2.09 6.40 53.9
.033 .002 .003 .003 POH Phosphagenics............. .003 +.1 30000 .002 .003 - - - - -.45 - .061 .03 .056 .056 SRS Spicers ...................... .056 - 15161 .055 .057 - - .05 - .17 32.9
.049 .02 .031 .03 PYC Phylogica ................... .031 +.2 2397 .032 .031 - - - - -.35 - .28 .14 .18 .17 ST1 Spirit Telecom .............. .17 +1 4175 .165 .17 - - .03 - .26 65.4
.48 .25 - - PIN PINCHme.com ............. .25 - - .215 .235 - - - - - - .095 .012 .019 .019 ST1O opt jul19 .................... .019 -.1 4500 .016 .019 - - - - - -
8.60 3.65 5.46 5.19 PNI Pinnacle Invest ............. 5.41 -2 16979 5.41 5.43 11.60 f 1.25 .60 2.14 14.50 37.3 .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
3.78 2.50 2.88 2.77 PNC Pioneer Credit .............. 2.80 - 815 2.80 2.88 14.33 f 2.02 1.64 5.12 28.88 9.7 .23 .065 - - SHO SportsHero ................. .13 - - .125 .13 - - .09 - -3.37 -
3.45 1.435 1.72 1.68 PVS Pivotal Systems ............ 1.685 -6.5 341 1.68 1.80 - - - - - - 1.815 1.045 1.79 1.75 SPO Spotless Grp Hld ........... 1.785 -.5 80 1.75 1.785 - - -.40 - -.20 -
8.72 4.69 5.29 5.125 PTM Platinum Asset ............. 5.24 -2 7922 5.23 5.25 32.00 f 1.01 .70 6.11 32.36 16.2 .125 .03 - - SFL Spring FG ................... .041 - - .016 .055 -f - .02 - -3.13 -
.52 .155 .215 .21 PMP PMP ......................... .21 +.5 436 .21 .215 - - .34 - -8.60 - .95 .455 .525 .495 SRG SRG Global ................. .50 - 5270 .50 .53 4.50 f 1.42 .60 9.00 6.40 7.8
.16 .024 .045 .04 3DP Pointerra .................... .041 -.2 19427 .041 .043 - - .30 - -.41 - 2.03 .55 - - S66 Star Combo................. .625 - - .59 .63 - - - - - -
.625 .405 .595 .58 PNV Polynovo .................... .595 +.5 5078 .59 .595 - - .04 - -.95 - 1.67 1.055 1.48 1.445 SPL Starpharma ................. 1.45 -3 18421 1.44 1.46 - - .14 - -2.78 -
.305 .115 - - PVL Powerhouse Ven ........... .15 - - .125 .14 - - .29 - -33.02 - 3.14 2.33 2.76 2.70 SDF Steadfast Grp............... 2.76 +2 10150 2.75 2.76 7.50 f 1.32 .15 2.72 9.87 28.0
.96 .20 .84 .715 PPK PPK Grp..................... .745 +3 1792 .70 .74 -f - .22 - -2.30 - .195 .13 .155 .145 SGI Stealth Global .............. .155 - 440 .145 .16 - - - - - -
1.185 .545 .76 .705 PPS Praemium ................... .705 -3 13060 .705 .715 - - .04 - .35 201.4 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.078 .037 .039 .039 PBT Prana Biotech .............. .039 - 300 .038 .04 - - - - -1.55 - .058 .02 .026 .023 SCU Stemcell United ............ .023 -.4 25325 .023 .024 - - - - -.77 -
20.16 13.27 16.15 15.92 PMV Premier Invest .............. 16.15 +14 1649 16.14 16.15 62.00 f .85 3.28 3.84 52.97 30.5 .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
.18 .054 .074 .073 PTX Prescient Therapeut ....... .073 -.7 900 .072 .08 - - .03 - -1.22 - .82 .58 ▼ .59 .58 SXE Sthn X Elect Engnr ......... .58 -1 633 .57 .59 3.00 f 1.35 .29 5.17 4.05 14.3
.18 .089 .095 .095 PFG Prime Financial ............. .095 - 28 .094 .095 .90 f - -.02 9.47 -.67 - 1.425 1.015 1.08 1.05 SXL Sthn Cross Media .......... 1.065 -.5 17220 1.065 1.07 7.75 f .02 - 7.28 .19 560.5
.335 .195 .225 .22 PRT Prime Media Grp ........... .225 +.5 5258 .22 .225 1.70 f - .08 7.56 -3.40 - 4.79 3.52 3.86 3.70 SGP Stockland ................... 3.85 +12 88264 3.84 3.85 26.50 1.60 4.18 6.88 42.30 9.1
.475 .33 .37 .37 PGX Primero Grp................. .37 +2 400 .35 .37 - - - - - - .035 .022 - - SRY Story-I ....................... .026 - - .026 .034 - - .05 - .75 3.5
12.63 6.85 10.40 10.13 PME Pro Medicus ................ 10.35 -1 431 10.35 10.38 6.00 f 2.07 .30 .58 12.40 83.5 .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
1.80 .68 1.50 1.47 PBP Probiotec.................... 1.49 +1 397 1.49 1.52 2.75 f 2.08 - 1.85 5.72 26.0 1.91 1.38 - - STG Straker Translations........ 1.38 - - 1.305 1.46 - - - - - -
.455 .18 .21 .21 PPG Pro-Pac Packaging ........ .21 - 2 .21 .22 2.00 f - .04 9.52 -1.15 - .08 .029 .049 .049 SOR Strategic Elements......... .049 +.1 500 .049 .051 - - - - -.42 -
3.68 2.56 2.65 2.62 PFP Propel Funeral .............. 2.62 -4 658 2.62 2.68 -f - .94 - -19.71 - .078 .015 .019 .019 SGO Stream Grp.................. .019 +.2 4485 .018 .019 -f - .02 - -.06 -
.004 .001 .001 .001 PCH Property Connect .......... .001 - 33500 .001 .001 - - - - -.18 - 1.50 .86 .915 .875 SMN Structural Monitor.......... .875 -.5 426 .875 .90 - - .08 - -3.55 -
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.185 - 15500 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7 .017 .004 .007 .005 SUD SUDA Pharma .............. .005 -.1 117623 .005 .006 - - - - -.45 -
.725 .255 .33 .33 PRO Prophecy Int’l............... .33 - 105 .32 .34 - - - - -1.14 - .005 .001 .002 .002 SUDOC opt jul20 .................... .002 - 134688 .001 .002 - - - - - -
.05 .019 .021 .02 POW Protean Energy ............. .021 +.1 2430 .019 .021 - - .01 - -1.42 - 7.31 4.72 - - SNZ Summerset Grp ............ 5.97 - - 5.65 7.00 10.28 8.54 3.47 1.72 87.75 6.8
.49 .175 .475 .435 PIQ Proteomics Int Lab ......... .44 -1 2898 .43 .44 - - .08 - -2.37 - .02 .008 .017 .017 SBB Sunbridge Grp.............. .017 +.1 500 .016 .017 - - .13 - .37 4.6
.23 .11 .12 .12 PSZ PS&C ........................ .12 - 24 .115 .12 -f - -.09 - -4.51 - 15.96 12.61 13.42 13.29 SUN Suncorp Grp ................ 13.37 -1 21614 13.36 13.37 73.00 f 1.13 6.39 5.46 82.17 16.3
3.25 2.46 2.55 2.55 PSI PSC Insurance.............. 2.55 - 16 2.51 2.55 7.20 f 1.61 .20 2.82 11.60 22.0 1.875 1.395 1.40 1.40 SDG Sunland Grp ................ 1.40 - - 1.40 1.41 11.00 f 1.88 2.50 7.86 20.70 6.8
.785 .50 - - PTB PTB Grp ..................... .59 - - .59 .62 5.00 f 1.03 .64 8.47 5.17 11.4 10.44 6.42 7.525 7.28 SUL Super Retail Grp............ 7.46 +18 8504 7.45 7.46 49.00 f 1.33 -.08 6.57 65.00 11.5
.225 .07 - - PPL Pureprofile .................. .09 - - .077 .091 - - -.09 - -10.37 - 2.60 1.635 1.745 1.712 SLC Superloop................... 1.715 -4.5 962 1.71 1.73 .50 f 6.38 .48 .29 3.19 53.8
5.25 .001 4.85 4.50 PO3 Purifloh ...................... 4.80 +30 445 4.70 4.80 - - -.02 - -2.69 - 5.20 3.12 - - SNL Supply Net .................. 3.64 - - 3.64 3.79 13.50 f 1.49 .85 3.71 20.06 18.1
4.30 2.64 3.135 3.11 PPH Pushpay Hldgs ............. 3.12 +1 670 3.12 3.13 - - .06 - -7.20 - .52 .21 .25 .25 SW1 Swift Nets Grp .............. .25 - 591 .25 .255 - - -.05 - -6.90 -
4.04 2.18 3.76 3.66 PWH PWR Hldgs.................. 3.68 -8 1053 3.67 3.68 7.30 f 1.51 .32 1.98 11.00 33.5 7.62 6.24 6.92 6.80 SYD Sydney Airport.............. 6.92 +12 38292 6.91 6.93 36.50 .43 3.12 5.27 15.84 43.7
1.375 .66 - - PLX Pyrolyx Ag................... .66 - - .70 .82 - - .09 - -80.88 - .052 .027 .048 .046 SOP Synertec .................... .046 -.2 958 .023 .048 - - - - -4.10 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .02 - - -.02 - -5.47 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
6.92 4.77 5.78 5.66 QAN Qantas Airways............. 5.69 -7 57441 5.69 5.70 17.00 f 3.29 2.23 2.99 56.00 10.2 12.28 5.81 9.12 8.885 SM1 Synlait Milk.................. 8.90 - 581 8.90 8.94 - - - - 38.22 23.3
1.60 1.035 - - QIP Qantm Intellectual.......... 1.50 - - 1.385 1.49 -f - .03 - 7.16 20.9 .025 .008 .009 .008 SYT Syntonic..................... .008 -.1 21160 .008 .009 - - - - -.22 -
11.80 9.28 10.855 10.665 QBE QBE Insurance Grp ........ 10.84 +1 40133 10.83 10.84 26.00 p - 5.82 2.40 -114.14 - 5.735 4.165 4.30 4.235 TAH Tabcorp Hldgs ............. 4.26 -4 52422 4.25 4.26 21.00 f .09 -2.12 4.93 1.90 224.2
1.18 .87 .94 .875 QMS QMS Media ................. .94 +4 1568 .865 1.00 2.20 f 2.55 -.05 2.34 5.60 16.8 .102 .049 .055 .055 TAG Tag Pacific .................. .055 - 410 .043 .065 - - .04 - -2.40 -
1.69 1.60 1.69 1.65 QRI Qualitas RE Inc ............. 1.69 +4 1025 1.65 1.69 - - - - - - 4.30 3.54 3.84 3.84 TWD Tamawood .................. 3.84 +12 14 3.75 3.84 27.00 f 1.26 .51 7.03 33.99 11.3
.054 .007 - - QFY Quantify Tech ............... .008 - - .007 .008 - - - - -1.24 - .019 .006 .012 .012 TBL Tambla....................... .012 - 1000 .011 .012 - - - - -.29 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .195 .115 .145 .145 TFL Tasfoods .................... .145 - 25 .145 .155 - - .12 - -3.65 -
2.89 2.15 2.68 2.645 QUB Qube Hldgs ................. 2.67 - 18369 2.66 2.67 5.50 f 2.27 1.19 2.06 12.50 21.4 4.67 3.44 4.35 4.28 TGR Tassal Grp................... 4.33 +3 7558 4.32 4.34 16.00 f 2.07 2.75 3.70 33.13 13.1
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - .086 .042 .046 .046 TDL TBG Diagnostics ........... .046 +.1 157 .046 - - - .06 - -3.65 -
.034 .013 - - QSS Questus ..................... .026 - - .01 .02 - - -.01 - -1.81 - .212 .033 .11 .105 TMP Tech Mpire .................. .105 - 2982 .10 .11 - - .04 - -9.35 -
.102 .071 .075 .074 QHL Quickstep ................... .075 - 3474 .074 .076 - - .01 - -.51 - .04 .02 - - TMPO opt oct21 ................... .04 - - .041 .05 - - - - - -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - .045 .034 .04 .04 TCN Techniche ................... .04 - 6017 .04 .041 .35 - .01 8.75 -.77 -
.52 .089 .096 .096 RAC Race Oncology ............. .096 -.1 600 .096 .105 - - .05 - -9.40 - 6.47 4.11 6.395 6.29 TNE Technology One ............ 6.35 - 14888 6.34 6.35 9.02 p 1.79 .43 1.42 16.14 39.3
1.79 .50 .56 .55 RZI Raiz Invest .................. .56 - 276 .56 .60 - - - - - - 1.03 .46 .635 .625 TLX Telix Pharmaceutical....... .635 +1 624 .625 .64 - - .22 - -2.62 -
71.15 51.89 55.90 55.20 RHC Ramsay Health Care ....... 55.67 -22 2531 55.66 55.69 144.00 f 1.30 1.08 2.59 186.70 29.8 3.785 2.60 3.04 2.98 TLS Telstra Corp ................. 3.04 +2 233726 3.03 3.04 15.00 f 2.00 .49 4.93 30.00 10.1
.205 .024 - - RAN Range Intl ................... .029 - - .025 .029 - - .11 - -19.16 - 1.35 .37 1.06 1.06 TPW Temple & Webster .......... 1.06 -4 30 1.05 1.14 - - .03 - -.02 -
.08 .07 - - RPG Raptis Grp .................. .07 - - .034 .068 - - .01 - .35 20.0 .26 .135 - - TPP Tempo Aust ................. .155 - - .155 .16 - - .12 - -.77 -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .14 .051 .056 .055 TNT Tesserent.................... .055 - 1060 .055 .057 - - .01 - -2.62 -
94.12 69.32 76.30 74.10 REA REA Grp..................... 74.54 -213 2120 74.54 74.55 109.00 f 1.76 -.01 1.46 191.90 38.8 1.12 .43 .50 .495 THC THC Global Grp ............ .50 - 273 .495 .50 - - .21 - -5.00 -
.62 .225 .375 .36 RCL ReadCloud.................. .36 +2 57 .33 .365 - - - - - - .65 .155 .17 .17 THCO opt dec19 .................. .17 - 120 .15 .185 - - - - - -
.29 .053 .10 .10 RCLO opt nov20 .................. .10 +2 75 .08 .10 - - - - - - 13.78 6.82 10.61 10.14 A2M The A2 Milk Company ..... 10.27 -16 22068 10.26 10.28 - - .67 - 24.76 41.5
.052 .008 - - REV Real Estate Investar........ .016 - - .014 .016 - - - - -2.38 - .422 .055 .066 .064 TBH The Betmakers ............. .064 -.5 3361 .061 .065 - - .06 - -3.68 -
.22 .135 - - RCE Recce Pharmaceutical..... .17 - - .17 .185 - - .01 - -1.89 - 9.30 5.91 8.14 7.97 CGL The Citadel Grp............. 8.07 +6 2531 8.04 8.09 13.80 f 2.67 .27 1.71 36.84 21.9
1.59 .68 .705 .70 RKN Reckon ...................... .70 -.5 141 .695 .705 3.00 f 2.17 -.40 4.29 6.50 10.8 .355 .145 .215 .185 DXN The Data Exchange ........ .185 -1 4684 .185 .19 - - - - - -
.047 .018 .031 .031 RFT Rectifier Technolog ........ .031 -.3 653 .031 .033 - - - - .05 62.0 .212 .038 .20 .17 FOD The Food Revolution....... .17 -3 52198 .17 .175 - - .03 - .61 27.9
2.054 .82 1.16 1.08 RBL Redbubble .................. 1.08 -4.5 2859 1.08 1.095 - - .01 - -5.00 - .48 .23 - - PGR The PAS Group ............. .23 - - .24 .265 3.00 f - .28 13.04 -2.14 -
1.10 1.025 1.06 1.05 RDC Redcape Hotel Grp......... 1.05 +.5 8240 1.06 1.075 - - - - - - 8.36 2.00 2.80 2.77 TRS The Reject Shop............ 2.77 -2 436 2.77 2.78 35.00 f 1.64 5.23 12.64 57.40 4.8
.63 .33 .46 .43 RDF Redflex ...................... .445 +.5 54 .42 .45 -p - .39 - -9.18 - 6.395 4.255 4.38 4.33 SGR The Star Entertain .......... 4.35 - 17492 4.35 4.36 20.50 f .85 2.10 4.71 17.50 24.9
.205 .066 .099 .093 RFX Redflow ..................... .098 -.1 7102 .094 .098 - - .03 - -2.24 - .20 .077 - - GO2 The Go2 People ............ .13 - - .06 .12 - - .04 - -1.40 -
3.97 1.975 2.46 2.45 RDH RedHill Education .......... 2.46 +1 1064 2.30 2.45 4.00 f 2.88 .34 1.63 11.53 21.3 2.40 1.10 - - TNK Think Childcare............. 1.55 - - 1.35 1.45 6.00 f 1.54 -.26 3.87 9.21 16.8
12.95 9.146 10.25 10.07 REH Reece........................ 10.18 +11 903 10.15 10.18 20.25 f 2.22 2.88 1.99 45.00 22.6 .92 .497 .565 .55 TGA Thorn Grp ................... .565 +.5 1483 .565 .57 1.00 f 6.20 1.18 1.77 6.20 9.1
3.42 2.93 3.08 3.08 RCT Reef Casino Tr .............. 3.08 -6 15 3.03 3.13 20.08 1.25 1.99 6.52 25.01 12.3 .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
.053 .007 - - RFN Reffind....................... .007 - - .007 .008 - - .01 - -.28 - .012 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
.099 .039 .052 .052 RGP Refresh Grp ................. .052 - 1148 .052 .054 -f - .03 - -.80 - .95 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
.27 .10 .20 .19 RGS Regeneus ................... .20 +1 725 .19 .20 - - .01 - -2.50 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
1.74 1.30 1.47 1.46 REX Regional Express........... 1.462 -.8 9 1.46 1.47 12.00 f 1.31 1.80 8.21 15.70 9.3 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
4.20 2.31 2.61 2.545 REG Regis Healthcare ........... 2.55 -7 2702 2.55 2.56 17.93 f 1.00 -.99 7.03 17.93 14.2 .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
.102 .016 - - RD1 Registry Direct.............. .03 - - .016 .029 - - .01 - -2.66 - .81 .21 - - TNY Tinybeans Grp.............. .32 - - .32 .35 - - .11 - -17.66 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 3.12 .74 2.18 2.11 TTT Titomic ...................... 2.11 -3 693 2.10 2.19 - - .12 - -3.55 -
6.38 3.608 4.53 4.44 RWC Reliance Worldwide........ 4.48 +1 17901 4.47 4.48 6.50 f 1.89 .13 1.45 12.30 36.4 .02 .008 - - TOM Tomizone.................... .01 - - .007 .01 - - -.03 - -2.09 -
.097 .044 - - RNT Rent.com.au................ .051 - - .051 .054 - - .01 - -1.38 - .12 .031 .033 .031 TTB Total Brain................... .032 - 8617 .027 .032 - - .01 - -6.38 -
.13 .10 .12 .105 RNEDA Renu Energy ................ .105 -1.5 185 .105 .12 - - .10 - -6.50 - .79 .57 .71 .70 TWR Tower ........................ .71 - 1134 .70 .71 - - .52 - -2.01 -
.28 .07 .115 .11 RAP Resapp Health.............. .11 -.5 9470 .11 .12 - - .01 - -.99 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.72 .45 .52 .52 RMC Resimac Grp................ .52 - 126 .50 .545 1.80 f 3.54 .35 3.46 6.37 8.2 9.65 5.03 7.48 7.30 TPM TPG Telecom ............... 7.47 +7 7660 7.46 7.47 4.00 f 10.70 -1.21 .54 42.80 17.5
16.04 10.78 15.28 15.165 RMD ResMed Inc ................. 15.27 +5 16551 15.25 15.27 13.53 2.21 - .89 29.91 51.1 2.52 1.16 1.225 1.185 TPE TPI Enterprises ............. 1.22 +2 109 1.185 1.22 - - .41 - -13.79 -
.064 ▲ .019 .064 .042 RHT Resonance Health ......... .06 +1.8 248177 .059 .061 - - - - .06 100.0 5.92 3.92 5.92 5.82 TME Trade Me Grp ............... 5.82 -8 6417 5.82 5.83 18.06 1.24 -.17 3.10 22.32 26.1
.165 .034 .091 .088 RSH Respiri....................... .088 -.3 2227 .085 .088 - - - - -.73 - .042 .029 .032 .032 TTI Traffic Tech.................. .032 - 1445 .032 .034 -f - - - 1.88 1.7
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 9.00 - - -.33 - 15.04 48.7 .015 .005 .008 .008 TSN Transaction Solutions...... .008 +.1 59705 .007 .008 - - .01 - -.03 -
4.44 .355 .36 .355 RFG Retail Food Grp............. .36 - 3101 .355 .36 15.00 f - -1.13 41.67 -169.50 - .053 .015 .016 .016 TTL Transcendence ............. .016 -.1 300 .016 .017 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .365 - - .365 .415 - - .17 - 4.16 8.8 .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .004 - - - - - -
.68 .175 .205 .20 RVA REVA Medical .............. .20 - 2105 .20 .23 - - -.22 - 81.89 .2 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
2.00 ▲ 1.85 2.00 1.95 RVS Revasum .................... 2.00 +10 311 1.95 2.00 - - - - - - 12.905 10.62 11.75 11.59 TCL Transurban Grp............. 11.75 +14 69551 11.74 11.75 57.00 p .40 2.83 4.85 22.70 51.8
.038 .021 - - REF Reverse Corp ............... .031 - - .031 .033 1.00 f - .07 32.26 -.48 - 20.20 13.38 14.32 13.95 TWE Treasury Wine............... 14.32 +13 21542 14.31 14.32 32.00 f 1.55 3.29 2.23 49.70 28.8
.321 .115 - - RWD Reward Min ................. .115 - - .115 .12 - - - - -.45 - 1.39 .85 ▼ .85 .85 TGO Trimantium Growthops .... .85 -4 58 .85 .88 - - - - - -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .34 .14 - - TAU Trustees Aust ............... .205 - - .185 .215 - - -.04 - -2.09 -
.04 .003 .006 .006 RXH Rewardle Hldgs ............ .006 +.1 5155 .004 .006 - - - - -.83 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .07 - -.07 -
.41 .091 .205 .20 RNO Rhinomed................... .205 +.5 360 .20 .215 - - .01 - -3.74 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .70 - 29.14 10.3
1.445 .72 1.26 1.255 RHP Rhipe ........................ 1.26 - 758 1.25 1.26 1.50 f 1.51 .15 1.19 2.26 55.8 .019 .004 .006 .005 TV2 tv2u International........... .005 -.1 48333 .005 .006 - - - - -.25 -
.34 .127 .145 .135 RHY Rhythm Biosciences ....... .145 - 6292 .145 .165 - - .08 - -2.25 - .008 .001 .001 .001 TV2O opt mar19 .................. .001 - 436 .001 .002 - - - - - -
1.57 1.245 1.422 1.39 RIC Ridley........................ 1.415 +.5 798 1.405 1.415 4.25 f 1.34 .59 3.00 5.70 24.8 .29 .125 - - TZL TZ ............................ .19 - - .14 .18 - - .01 - -18.45 -
.62 .27 - - RCW RightCrowd ................. .305 - - .255 .305 - - .06 - -4.28 - .217 .153 - - UCW UCW......................... .18 - - .155 .18 - - .11 - .03 600.0
.30 .185 .215 .21 RMY RMA Global ................. .21 - 167 .21 .215 - - - - - - .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .043 .008 .012 .009 UTR Ultracharge ................. .009 -.3 94623 .009 .01 - - - - -.61 -
.059 .011 .015 .015 RBO ROBO 3D ................... .015 +.1 1045 .014 .015 - - - - -4.52 - 15.17 11.17 11.455 11.26 URW Unibail Rodamco Wfld..... 11.40 +16 16622 11.39 11.40 - - - - 47.66 23.9
Tables 5
Friday 7 December 2018
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ 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
.076 .012 - - UNL United Nets ................. .015 - - .015 .032 - - .01 - -15.31 - 17.735 9.149 11.7211.32 ... WEB Webjet 11.40 -8 4659 11.39 11.40 20.00 f 1.80 1.18 1.75 36.02 31.6
.715 .62 .68 .68 UOS Utd Overseas Aust ......... .68 +.5 185 .68 .69 3.00 2.61 .97 4.41 7.84 8.7 2.06 1.305 1.68 1.64 WBA Webster ..................... 1.64 -9 920 1.64 1.65 3.00 f 2.53 .86 1.83 7.60 21.6
.325 .20 .245 .245 UBI Universal Biosensors ...... .245 +.5 250 .24 .245 - - .07 - -2.12 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.05 .023 - - UBN Urbanise.com .............. .044 - - .044 .045 - - .01 - -6.02 - .088 .024 .025 .025 WBT Weebit Nano ................ .025 - 20539 .025 .026 - - - - -.30 -
1.86 1.255 ▼ 1.31 1.255 URF US Masters Res Prop ...... 1.255 -10.5 880 1.19 1.35 10.00 .12 1.45 7.97 1.24 101.2 .185 .038 .051 .05 WLD Wellard ...................... .05 -.1 600 .05 .055 - - .18 - -6.90 -
.38 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 - 5.30 4.10 5.13 5.11 WLL Wellcom Grp ................ 5.13 -2 154 5.10 5.13 21.00 f 1.42 .29 4.09 29.92 17.1
.29 .135 - - UCM USCOM ..................... .15 - - .14 .15 - - - - -1.60 - .15 .046 - - WNB Wellness And Beauty ...... - - .042 .048 - - -.01 - -9.00 -
.105 .04 - - UUV UUV Aquabotix ............. .051 - - .051 .06 - - .01 - -4.75 - 37.694 28.779 31.82 31.20 WES Wesfarmers ................. 31.73 +47 39075 31.72 31.73 223.00 f .47 4.33 7.03 105.84 30.0
.49 .16 - - VLT Vault Intelligence.......... - - .23 .25 - - - - -.34 - 31.79 24.94 25.67 25.34 WBC Westpac Banking .......... 25.67 +8 64885 25.65 25.68 188.00 f 1.26 15.39 7.32 237.50 10.8
.004 .001 .003 .003 VMG VDM Grp .................... .003 +.1 20335 .002 .003 - - - - -.05 - .284 .039 .054 .05 WHK WhiteHawk.................. .05 -.1 15991 .049 .052 - - .01 - -3.18 -
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - .21 .105 - - WOA Wide Open Agricultur ...... .115 - - .105 .115 - - - - - -
.645 .38 - - VEE Veem ........................ .55 - - .555 .66 -f - .14 - 2.12 25.9 1.72 .87 1.00 .99 WND Windlab ..................... 1.00 +1.5 1474 .98 1.00 - - .79 - -2.00 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .031 .05 - - .05 - .04 87.5 .425 .22 - - WNR Wingara Ag ................. .29 - - .245 .28 - - .13 - 1.04 27.9
.25 .086 .11 .105 VRS Veris ......................... .11 - 1189 .105 .11 .50 f - .03 4.55 -.39 - 25.00 9.18 18.66 17.43 WTC Wisetech Global............ 17.90 -75 8468 17.90 17.91 2.70 f 5.15 -.03 .15 13.90 128.8
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .495 .37 - - WWG Wiseway Gp ................ .42 - - .41 .435 - - - - - -
2.92 2.36 2.775 2.71 VCX Vicinity Centres............. 2.76 +6 169656 2.75 2.76 16.30 1.92 2.97 5.91 31.31 8.8 .068 .02 .046 .043 WZR Wisr.......................... .043 -.3 1280 .041 .046 - - .01 - -1.40 -
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .025 - - .48 - 4.18 .5
2.87 1.86 1.96 1.90 VLW Villa World................... 1.90 -3 762 1.90 1.905 18.50 f 1.86 2.44 9.74 34.40 5.5 31.48 26.16 29.14 28.84 WOW Woolworths Grp ............ 29.02 +5 21767 29.01 29.02 93.00 f 1.43 3.06 3.20 132.60 21.9
3.987 1.73 2.59 2.41 VRL Village Roadshow .......... 2.53 +3 691 2.41 2.59 -f - .80 - .14 1807.1 1.085 .49 .595 .565 WPP WPP AuNZ.................. .565 +.5 17153 .565 .575 6.50 f 1.20 -.48 11.50 7.80 7.2
.285 .18 ▼ .19 .18 VAH Virgin Aus Hldg ............. .18 -.5 15849 .18 .185 - - .06 - -8.10 - 1.53 1.10 1.37 1.245 XIP Xenith IP Grp............... 1.37 -4 58 1.37 1.40 7.50 f - .03 5.47 -16.60 -
5.93 4.52 ▼ 4.65 4.52 VRT Virtus Health ................ 4.52 -12 1359 4.52 4.55 26.00 f 1.47 -2.26 5.75 38.26 11.8 52.57 25.825 39.53 38.01 XRO Xero.......................... 38.94 -49 2913 38.93 38.94 - - - - -23.72 -
.575 .145 ▼ .165 .145 VTI Visioneering Tech........... .15 -1.5 1081 .15 .165 - - .07 - -9.08 - .048 .025 .028 .025 XPD XPD Soccer Gear Grp...... .028 +.1 6123 .025 .028 - - .23 - 1.12 2.5
3.98 2.30 - - VGL Vista Grp Int................. 3.30 - - 3.00 3.35 2.63 2.22 .57 .80 5.83 56.6
1.91 .85 1.09 1.045 VTG Vita Grp...................... 1.08 +4.5 1489 1.05 1.09 9.10 f 1.55 .02 8.43 14.13 7.6 .01 .002 .002 .002 XPE Xped......................... .002 -.1 2000 .002 .003 - - - - -.59 -
1.05 .65 .99 .98 VLS Vita Life Sciences .......... .99 +.5 412 .98 .99 3.75 f 1.65 .45 3.79 6.18 16.0 .72 .40 .50 .50 XF1 Xref .......................... .50 +2 10 .48 .50 - - .01 - -6.39 -
1.015 .84 1.00 .99 VTH Vitalharvest ................. 1.00 +1.5 1410 .99 1.00 - - - - - - .225 .14 .14 .14 XRF XRF Scientific............... .14 - 650 .14 .155 .30 f 2.67 .12 2.14 .80 17.5
2.51 1.66 2.002 1.97 VEA Viva Energy Grp ............ 2.00 +1 31215 1.99 2.00 - - - - - - .056 .02 - - XTD XTD .......................... .026 - - .026 .028 - - .03 - .23 11.3
2.28 1.94 2.18 2.09 VVR Viva Energy Reit ............ 2.17 +6 16595 2.16 2.17 13.20 1.87 2.20 6.08 24.69 8.8 .70 .41 - - XTE XTEK ........................ .415 - - .40 .415 - - .19 - .35 118.6
.085 .03 ▼ .032 .03 VIV Vivid Tech ................... .031 -.2 2605 .03 .031 - - - - -1.14 - .16 .087 .091 .091 YBR Yellow Brick Road ........ .091 - 2000 .091 .094 - - .13 - -.23 -
.073 .044 .051 .05 VMT Vmoto ....................... .051 +.1 2025 .052 .054 - - .07 - -3.01 - .36 .067 .071 .07 YOJ Yojee......................... .07 -.1 7622 .068 .073 - - .22 - -.88 -
3.62 2.11 3.55 3.47 VOC Vocus Grp................... 3.52 +3 90232 3.51 3.52 -f - .39 - 9.81 35.9 .24 .066 .094 .093 YOW Yowie Grp ................... .094 -.1 2110 .093 .095 - - - - -3.10 -
1.55 .565 1.24 1.09 VHT Volpara Health Tech........ 1.17 -7 7748 1.14 1.17 - - -.10 - -5.70 - .07 .013 .014 .013 YPB YPB Grp..................... .013 -.1 3298 .013 .014 - - - - -1.50 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .16 .045 .05 .048 ZLD Zelda Therapeutics....... .048 +.2 4759 .047 .049 - - .01 - -.23 -
.06 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.23 .096 .10 .097 VN8 Vonex Ltd ................... .097 -.8 4401 .094 .12 - - - - - - 1.24 .645 .69 .685 ZEN Zenith Energy ............... .69 - 636 .675 .69 - - .45 - 8.65 8.0
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .16 .068 - - ZGL Zicom Grp................... .068 - - .049 .07 - - .25 - -4.97 -
4.89 2.95 3.27 3.16 WGN Wagners Hld Co ........... 3.18 +3 1055 3.18 3.22 -f - .37 - 17.10 18.6 1.34 .635 1.06 1.03 Z1P ZIP Co ....................... 1.045 -1.5 5983 1.04 1.055 - - .08 - -7.84 -
.012 .002 - - WGL Wangle Tech ................ .003 - - .002 .003 - - -.01 - -.64 - .05 .013 .014 .014 ZIP ZipTel ........................ .014 -.1 4836 .014 .015 - - .01 - -.15 -
2.40 1.93 - - WAT Waterco ..................... 2.33 - - 2.35 2.40 5.00 f 2.06 1.99 2.15 10.30 22.6 .42 .067 .083 .083 ZNO Zoono Grp .................. .083 - 97 .083 .086 - - .03 - .04 207.5
.925 .62 .835 .835 WTP Watpac ...................... .835 - 73 .835 .84 - - .67 - -30.94 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
2.801 .86 .94 .905 WHA Wattle Health Au............ .905 -.5 1088 .91 .94 - - .31 - -13.32 - .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, DECEMBER 6, 2018
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
The A2 Milk Company Last Sale Price $10.27 Woodside Pet Last Sale Price $31.55 NABLOE 22.49 31/12/29 1:1 2.04 2.05 1.975 -30.5 280 CBAKOS 100.88 31/12/29 1:1 31.21 31.22 31.62 +319 3 NABJOC 20.62 15/03/23 1:1 3.31 3.32 3.35 -48 148
A2MJOM 7.41 20/01/21 1:1 2.86 2.87 3.10 +3 50 WPLJOJ 27.10 15/03/23 1:1 4.45 4.46 4.33 -20 40 NABKOA 22.59 31/12/29 1:1 1.345 1.355 1.22 -18 50
NABLOC 23.20 31/12/29 1:1 1.335 1.345 1.26 -53.5 84 Computershare Last Sale Price $17.82 Orica Last Sale Price $17.37
Aust Foundation Last Sale Price $5.91 Ymax Beta Aus20 CPUKOQ 22.24 31/12/29 1:1 4.41 4.42 4.41 +60 60 ORIJOA 12.07 14/04/20 1:1 5.30 5.31 5.24 -12 120
AFIJOA 4.52 17/08/22 1:1 1.385 1.395 1.395 -24 40 YM1JOT 6.15 14/04/20 1:1 1.89 1.93 1.94 -10 20 Newcrest Min Last Sale Price $20.75 Downer EDI Last Sale Price $6.16
YM1JOA 5.21 15/03/23 1:1 2.84 2.88 2.84 -15 150 NCMKOL 15.69 31/12/29 1:1 5.05 5.06 5.03 +13 200 SPDR 200 Financials Last Sale Price $18.56
AGL Energy Last Sale Price $19.42 DOWKOT 8.67 31/12/29 1:1 2.50 2.51 2.52 +74 16 OZFJOJ 12.15 15/03/23 1:1 6.47 6.50 6.37 -6 130
AGLJOQ 15.43 30/05/19 1:1 3.98 3.99 3.98 +46 42 Northern Star Last Sale Price $8.20
AGLIOD
AGLSOQ
17.00 22/11/19
9.00 22/06/23
1:1 4.72 4.73 4.79
1:1 11.08 11.09 11.18
-
-
10
10
Barrier Call Warrants NSTKOB 5.16 31/12/29
Origin Energy Last Sale Price $6.73
1:1 3.03 3.04 3.02 +30 3 DEXUS Last Sale Price $10.76
DXSKOQ 13.05 31/12/29 1:1 2.29 2.30 2.35 -17 108
Scentre Grp Last Sale Price $4.10
SCGJOA 2.71 17/08/22 1:1 1.385 1.395 1.315 +14 25
The A2 Milk Company Last Sale Price $10.27 ORGKOB 5.11 31/12/29 1:1 1.61 1.62 1.57 -16 340 Evolution Min Last Sale Price $3.26 SPDR 200 Fund Last Sale Price $53.10
Aristocrat Leisure Last Sale Price $21.98 A2MKOC 7.33 31/12/29 1:1 2.93 2.94 2.81 -35 180 EVNKOS 4.03 31/12/29 1:1 .765 .775 .79 -9 23
ALLJOC 21.50 06/12/18 1:1 2.04 - 2.04 - 10 ORGKOA 5.79 31/12/29 1:1 .935 .945 .96 -13.5 200 STWJOM 37.10 20/01/21 1:1 16.00 16.01 15.92 -36 50
ALLJOB 16.39 17/08/22 1:1 5.58 5.59 5.67 -50 90 Aristocrat Leisure Last Sale Price $21.98 OZ Min Last Sale Price $8.65 Fletcher Bld Last Sale Price $4.50 Sydney Airport Last Sale Price $6.92
ALLKOC 20.63 07/12/18 1:1 1.935 - 1.935 -109.5 1003 OZLKOE 6.78 31/12/29 1:1 1.865 1.875 1.835 -19.5 3 FBUKOP 5.40 31/12/29 1:1 .89 .90 .895 +4.5 30 SYDJOR 5.29 14/04/20 1:1 1.62 1.63 1.57 +2.5 20
ANZ Banking Grp Last Sale Price $25.67
ANZIO1 14.00 03/05/19 1:1 12.32 12.33 12.33 -115 50 ANZ Banking Grp Last Sale Price $25.67 OZLKOD 7.07 31/12/29 1:1 1.575 1.585 1.565 -53.5 35 Flight Centre Travel Last Sale Price $45.81 Tabcorp Hldgs Last Sale Price $4.26
ANZJOC 21.25 15/03/23 1:1 4.42 4.43 4.64 -58 8 ANZKOG 21.96 31/12/29 1:1 3.70 3.71 3.62 -33 17 Perpetual Last Sale Price $35.49 FLTKOQ 57.09 31/12/29 1:1 11.27 11.28 10.88 +43 20 TAHJOQ 2.97 30/05/19 1:1 1.28 1.29 1.28 -67 150
ANZKOD 23.66 31/12/29 1:1 2.01 2.02 2.12 -104 140 PPTKOE 28.61 31/12/29 1:1 6.88 6.89 6.89 -99 8 Currency Warrant AUS/USD TAHJOA 3.69 18/11/21 1:1 .565 .575 .595 -27.5 35
Afterpay Touch Last Sale Price $12.96 ANZKOE 24.30 31/12/29 1:1 1.365 1.375 1.39 -666 119
APTJOJ 5.60 15/03/23 1:1 7.35 7.36 7.43 -130 20 QBE Insurance Grp Last Sale Price $10.84 FXUMOS 0.77 31/12/29 100:1 6.04 6.08 6.15 +120 65 Telstra Corp Last Sale Price $3.04
ANZLOF 24.30 31/12/29 1:1 1.915 1.925 1.91 -50 40
APTJOW 7.42 20/07/23 1:1 5.54 5.55 5.65 -108 20 QBEKOA 6.80 31/12/29 1:1 4.04 4.05 3.94 -16 20 Currency Warrant AUD/JPY TLSJOB 2.05 17/08/22 1:1 .985 .995 .985 -12.5 2100
APTJOY 9.27 20/07/23 1:1 3.68 3.69 3.83 +8 20 Aveo Grp Last Sale Price $1.67 FXYKOS 90.06 31/12/29 100:1 10.57 10.63 10.59 +189 75
AOGKOA 0.98 31/12/29 1:1 .685 .695 .67 -12 50 Rio Tinto Last Sale Price $72.21 Virtus Health Last Sale Price $4.52
Alumina Last Sale Price $2.23 RIOKOC 50.36 31/12/29 1:1 21.84 21.85 22.26 -249 1 Independence Grp Last Sale Price $3.85 VRTJOT 3.38 14/04/20 1:1 1.13 1.14 1.18 -119 150
AWCJOW 1.76 20/07/23 1:1 .455 .465 .48 -3 300 Afterpay Touch Last Sale Price $12.96 RIOKOL 66.12 31/12/29 1:1 6.09 6.10 6.08 -144 141 IGOKOP 5.16 31/12/29 1:1 1.305 1.315 1.33 -16.5 20
APTKOH 8.71 31/12/29 1:1 4.25 4.26 4.25 -7 258 RIOLOG 70.42 31/12/29 1:1 3.28 3.29 3.76 -94 33 IGOKOT 6.58 31/12/29 1:1 2.72 2.73 2.59 -4 36 Westpac Banking Last Sale Price $25.67
BHP Last Sale Price $31.40 WBCJOC 20.73 15/03/23 1:1 4.94 4.95 4.80 +13 8
BHPIOC 22.00 22/11/19 1:1 11.75 11.76 11.67 - 4 ASX Last Sale Price $60.07 Regis Res Last Sale Price $4.12 Northern Star Last Sale Price $8.20
BHPJOM 21.06 20/01/21 1:1 10.33 10.34 10.30 +5 35 ASXKOD 48.24 31/12/29 1:1 11.82 11.83 11.58 +100 25 RRLKOE 3.08 31/12/29 1:1 1.035 1.045 1.04 -2 30 NSTKOT 12.36 31/12/29 1:1 4.16 4.17 4.17 -15 12 Woodside Pet Last Sale Price $31.55
ASXKOA 53.57 31/12/29 1:1 6.50 6.51 6.20 -30 20 WPLJOJ 27.10 15/03/23 1:1 4.45 4.46 4.33 -20 40
Bank of Qld Last Sale Price $9.77 Resolute Min Last Sale Price $0.98 REA Grp Last Sale Price $74.54
BOQJOP 8.33 30/05/19 1:1 1.435 1.445 1.415 -2 540 Bellamys Aust Last Sale Price $7.51 RSGKOB 0.75 31/12/29 1:1 .225 .235 .23 -.5 125 REAKOQ 102.14 31/12/29 1:1 27.60 27.61 28.01 +254 1 Ymax Beta Aus20
BALKOF 5.24 31/12/29 1:1 2.27 2.28 2.30 -18 121 YM1JOT 6.15 14/04/20 1:1 1.89 1.93 1.94 -10 20
C’wlth Bank of Aust Last Sale Price $69.67 Saracen Min Last Sale Price $2.60 Ramsay Health Care Last Sale Price $55.67 YM1JOA 5.21 15/03/23 1:1 2.84 2.88 2.84 -15 150
CBAISX 69.50 27/03/19 1:1 4.84 4.85 4.82 -8 60 BALKOB 5.69 31/12/29 1:1 1.815 1.825 1.82 -23 285 SARKOE 1.74 31/12/29 1:1 .85 .86 .845 +8 5 RHCKOQ 71.80 31/12/29 1:1 16.13 16.14 16.23 +40 4
CBAJOQ 58.31 30/05/19 1:1 11.35 11.36 10.95 -26 20 BHP Last Sale Price $31.40
CBAIOA
CBAIOD
40.00
58.00
18/10/19
22/11/19
1:1
1:1
32.29
18.51
32.30
18.52
32.00
18.27
-15
-15
1
1
BHPXOD
BHPXOC
28.00
29.11
27/06/19
27/06/19
2:1 2.17 2.18
2:1 1.415 1.425
2.15 -20
1.25 -33.5
200
10
Sandfire Res Last Sale Price $6.48
SFRKOL 4.25 31/12/29 1:1 2.22 2.23 2.28 -24 6
Rio Tinto Last Sale Price $72.21
RIOLOP 74.45 31/12/29 1:1 4.03 4.04 4.12 +94 24 Index Barrier Call Warrants
CBASWR 45.80 30/06/20 1:1 26.76 26.78 26.50 -357 10 BHPKOF 25.65 31/12/29 1:1 5.75 5.76 5.61 -62 33 Sims Metal Mgmt Last Sale Price $10.78 RIOLOQ 77.76 31/12/29 1:1 7.34 7.35 6.93 +189 30 DJIA MINI E-CBOT
CBAJOL 55.15 15/03/23 1:1 14.52 14.53 14.11 +14 4 SGMMOA 8.22 31/12/29 1:1 2.55 2.56 2.53 -1 10 RIOKOP 84.34 31/12/29 1:1 12.13 12.14 11.48 +101 10 DJXKOH 20917.93 31/12/29 .01:1 52.58 52.63 52.80 - 1
BHPMOD 26.41 31/12/29 1:1 4.98 4.99 4.93 -51 35
CSL Last Sale Price $179.24 BHPKON 27.21 31/12/29 1:1 4.19 4.20 4.01 -69 30 Smartgrp Last Sale Price $9.74 Sonic Healthcare Last Sale Price $22.39 Nasdaq 100 E-MINI
CSLISV 156.00 27/03/19 1:1 29.25 29.33 29.09 -321 7 BHPKOJ 27.86 31/12/29 1:1 3.53 3.54 3.36 -53 20 SIQKOA 8.62 31/12/29 1:1 1.115 1.125 1.075 -19.5 30 SHLKOQ 28.00 31/12/29 1:1 5.60 5.61 5.71 +15 7 NDXMOA 6218.40 31/12/29 .01:1 6.62 6.63 7.45 -805 30
CSLJOY 153.04 20/07/23 1:1 26.20 26.21 25.45 +273 6 BHPLON 28.87 31/12/29 1:1 3.27 3.28 3.10 -70 220 Sydney Airport Last Sale Price $6.92 S&P500 EMINI Futures
BHPLOA 30.40 31/12/29 1:1 1.745 1.755 1.55 -38 200 Santos Last Sale Price $5.64
Goodman Grp Last Sale Price $10.52 STOKOC 4.51 31/12/29 1:1 1.125 1.135 1.135 -22 100 SYDKOQ 7.98 31/12/29 1:1 1.05 1.06 1.09 - 25 SPFKOH 2493.82 31/12/29 .01:1 2.43 2.44 2.44 -154 100
GMGSWR 3.15 30/06/20 1:1 7.59 7.61 7.44 -8 5 Beach Energy Last Sale Price $1.57 Woodside Pet Last Sale Price $31.55 SPFKOJ 2515.42 31/12/29 .01:1 2.13 2.14 2.08 -45 263
BPTKOB 0.92 31/12/29 1:1 .645 .655 .64 -2.5 100 Telstra Corp Last Sale Price $3.04
iShares China LCap Last Sale Price $56.60 TLSLOH 2.38 31/12/29 1:1 .75 .76 .735 +7.5 120 WPLKOS 37.74 31/12/29 1:1 6.18 6.19 6.28 +12 18 S&P/ASX 200 Last Value 5657.7
IZZJOM 38.34 30/05/19 1:1 18.25 18.26 19.53 +3 15 C’wlth Bank of Aust Last Sale Price $69.67 XJOKON 5049.37 31/12/29 .01:1 6.07 6.09 5.86 -37 23
Treasury Wine Last Sale Price $14.32
Janus Henderson Last Sale Price $30.65
JHGJOJ 28.03 07/12/18 1:1 2.47 - 2.47 -142 10
CBALOK
CBAKOK
60.83
62.73
31/12/29
31/12/29
1:1 10.33 10.34 10.13
1:1 6.93 6.94 6.75
-57
-58
20
116
TWEKOC
TWEKOA
11.81 31/12/29
12.49 31/12/29
1:1
1:1
2.50
1.82
2.51
1.83
2.43
1.71
+8
+3.5
10
40
Barrier Installment Warrants XJOMOL
XJOMOG
XJOMOI
5098.16
5250.48
5300.66
31/12/29
31/12/29
31/12/29
.01:1
.01:1
.01:1
5.58
4.06
3.56
5.60
4.08
3.58
5.43
3.83
3.32
-89
-39
-20
10
200
400
CBALOD 65.69 31/12/29 1:1 5.48 5.49 5.26 -36 288 The A2 Milk Company Last Sale Price $10.27
Magellan Glob Tr Last Sale Price $1.64 CBALOI 68.02 31/12/29 1:1 3.15 3.16 2.92 -60 34 Vngd Aust High Yield Last Sale Price $53.50 A2MJOM 7.41 20/01/21 1:1 2.86 2.87 3.10 +3 50 XJOMOC 5351.75 31/12/29 .01:1 3.05 3.07 3.05 -12 440
MGGSO1 0.66 17/08/22 1:1 .97 .98 .99 -4 20 VHYBOA 0.00 20/06/19 1:1 55.01 55.37 55.07 -104 3 XJOLOH 5545.22 31/12/29 .01:1 2.11 2.12 2.01 -28 206
CSL Last Sale Price $179.24 Aust Foundation Last Sale Price $5.91
Medibank Private Last Sale Price $2.41 CSLKOC 156.46 31/12/29 1:1 22.77 22.78 21.77 -135 13 Westpac Banking Last Sale Price $25.67 AFIJOA 4.52 17/08/22 1:1 1.385 1.395 1.395 -24 40
MPLSO2 1.77 20/01/21 1:1 .63 .64 .62 -11.5 40 Caltex Aust Last Sale Price $27.55
WBCBOR
WBCLOF
0.00 13/12/18
24.72 31/12/29
1:1 34.56 34.20 34.20 +552
1:1 1.545 1.555 1.45 -7
83
520 AGL Energy Last Sale Price $19.42
AGLJOQ 15.43 30/05/19 1:1 3.98 3.99 3.98 +46 42
Index Barrier Put Warrants
Macq Grp Last Sale Price $112.05 CTXKOD 22.39 31/12/29 1:1 5.15 5.16 5.18 +4 5 DJIA MINI E-CBOT
MQGJOB 78.12 15/03/23 1:1 33.92 33.93 33.40 -552 15 Wesfarmers Last Sale Price $31.73 DJXKOT 29463.72 31/12/29 .01:1 65.63 65.68 63.35 +1564 1
Domino’s Pizza Last Sale Price $44.75 WESKOB 27.53 31/12/29 1:1 4.19 4.20 4.08 -386 3 Aristocrat Leisure Last Sale Price $21.98
MQGJOA 84.17 15/03/23 1:1 27.87 27.88 27.68 -486 3 ALLJOC 21.50 06/12/18 1:1 2.04 - 2.04 - 10
DMPKOC 34.02 31/12/29 1:1 10.73 10.74 10.74 -55 9
Woolworths Grp Last Sale Price $29.02 Nasdaq 100 E-MINI
National Aust Bank Last Sale Price $23.94 ALLJOB 16.39 17/08/22 1:1 5.58 5.59 5.67 -50 90 NDXKOR 7552.16 31/12/29 .01:1 11.83 11.84 11.04 +124 10
NABIO1 14.50 03/05/19 1:1 10.06 10.07 9.97 -103 20 Estia Health Last Sale Price $2.20 WOWKOA 26.64 07/12/18 1:1 1.975 - 1.975 -28.5 10
NDXKOX 7963.97 31/12/29 .01:1 17.53 17.54 17.44 +573 12
EHEKOD 1.70 31/12/29 1:1 .49 .50 .50 -5.5 100 ANZ Banking Grp Last Sale Price $25.67
NABSWR 15.20 30/06/20 1:1 9.96 9.98 10.00 - 20 Woodside Pet Last Sale Price $31.55 ANZJOC 21.25 15/03/23 1:1 4.42 4.43 4.64 -58 8 NDXKOV 8351.31 31/12/29 .01:1 22.89 22.90 22.18 +409 1
NABJOC 20.62 15/03/23 1:1 3.31 3.32 3.35 -48 148 Currency Warrant AUS/USD WPLKOD 28.24 07/12/18 1:1 2.75 - 2.75 -66 130
S&P500 EMINI Futures
FXUKOA 0.69 31/12/29 100:1 4.00 4.04 3.96 -118 110 Afterpay Touch Last Sale Price $12.96
Orica Last Sale Price $17.37 Comex Gold Futures APTJOJ 5.60 15/03/23 1:1 7.35 7.36 7.43 -130 20 SPFMOP 3019.89 31/12/29 .01:1 4.85 4.86 4.72 +49 50
ORIJOA 12.07 14/04/20 1:1 5.30 5.31 5.24 -12 120 Independence Grp Last Sale Price $3.85 ZGCKOA 1122.33 31/12/29 .01:1 1.70 1.71 1.68 +7.5 70 APTJOW 7.42 20/07/23 1:1 5.54 5.55 5.65 -108 20
IGOKOD 1.94 31/12/29 1:1 1.905 1.915 1.88 -.5 5 S&P/ASX 200 Last Value 5657.7
SPDR 200 Financials Last Sale Price $18.56 APTJOY 9.27 20/07/23 1:1 3.68 3.69 3.83 +8 20 XJOLOS 5745.00 31/12/29 .01:1 1.86 1.88 2.04 +71 118
OZFJOJ 12.15 15/03/23 1:1
Scentre Grp Last Sale Price $4.10
6.47 6.50 6.37 -6 130 IPH Last Sale Price $5.73
IPHKOA 3.68 31/12/29 1:1 2.04 2.05 2.03 - 75
Barrier Put Warrants Alumina Last Sale Price $2.23
AWCJOW 1.76 20/07/23 1:1 .455 .465 .48 -3 300
XJOKOT
XJOLOR
5871.39
5896.09
31/12/29
31/12/29
.01:1
.01:1
2.13
3.38
2.15
3.40
2.25 -1765
3.56 +29
30
10
The A2 Milk Company Last Sale Price $10.27 XJOKOZ 5962.96 31/12/29 .01:1 3.04 3.05 3.25 +32 440
SCGJOA 2.71 17/08/22 1:1 1.385 1.395 1.315 +14 25 Japara Healthcare Last Sale Price $1.19 A2MKOS 17.15 31/12/29 1:1 6.88 6.89 6.72 -27 3 BHP Last Sale Price $31.40
JHCKOA 0.94 31/12/29 1:1 .235 .245 .28 -55 400 XJOLOW 6010.25 31/12/29 .01:1 4.52 4.54 4.63 +88 50
SPDR 200 Fund Last Sale Price $53.10 A2MKOQ 18.48 31/12/29 1:1 8.20 8.21 8.12 +172 7 BHPJOM 21.06 20/01/21 1:1 10.33 10.34 10.30 +5 35 XJOQOX 6105.24 31/12/29 .01:1 4.47 4.40 4.47 +12 988
STWJOM 37.10 20/01/21 1:1 16.00 16.01 15.92 -36 50 Janus Henderson Last Sale Price $30.65 Automotive Hldgs Last Sale Price $1.64 Bank of Qld Last Sale Price $9.77 XJOMOQ 6355.57 31/12/29 .01:1 6.97 6.99 7.13 +25 102
STWSWA 25.91 30/06/22 1:1 30.54 30.57 30.59 -27 10 JHGKOD 24.17 31/12/29 1:1 6.47 6.48 6.46 -217 1 AHGKOQ 1.96 31/12/29 1:1 .315 .325 .34 - 75 BOQJOP 8.33 30/05/19 1:1 1.435 1.445 1.415 -2 540 XJOKOS 6528.73 31/12/29 .01:1 8.70 8.72 8.70 +9 65
10
Tables
Friday 7 December 2018
The Australian Financial Review | www.afr.com AFR
Share Options
VOLUME TRADED FOR THURSDAY, DECEMBER 6, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 56.00 .30 .33 70 200 18.90 -.13 3.71 Dec 18 3.80 .01 .02 180 350 42.20 -.13 16.90
CALL OPTIONS Flight Centre Travel Last Sale Price $45.81
Dec 18
Dec 18
48.00
49.50
.48
.21
.48
.20
100
15
102
-
35.20
34.90
.27 25.76
.14 11.15
Seek Last Sale Price $17.38
Jan 19 18.50 .24 .20 200 210 24.60 .29 10.29 Jan 19
Mar 19
59.01 .96
57.01 1.28
1.00
- 100
1 - 17.10 -.34 11.67
- 17.60 -.23 6.91
Dec 18
Dec 18
3.90
4.00
.04
.07
.04 1115 400 41.10 -.24 39.43
.07 219 200 40.00 -.39 73.23
AGL Energy Last Sale Price $19.42 Dec 18 50.00 .15 .17 4 519 34.80 .11 8.23
Sims Metal Mgmt Last Sale Price $10.78 Mar 19 58.01 1.63 - 100 - 17.20 -.29 8.74 Dec 18 4.20 .18 .09 440 200 38.90 -.74 39.43
Dec 18 19.50 .29 .32 20 452 21.30 .49 36.34 Dec 18 10.75 .33 .28 2 - 36.40 .54 66.59 Alumina Last Sale Price $2.23 Dec 18 4.00 .10 .09 40 9714 40.00 -.41 60.08
May 19 45.50 3.92 4.20 1 - 30.70 .61 16.32 Dec 18 4.20 .22 .19 100 3625 41.10 -.65 42.06
Jan 19 19.00 .81 .83 100 7288 19.10 .68 14.47 Fortescue Metals Grp Last Sale Price $4.05 Stockland Last Sale Price $3.85 Feb 19 2.10 .09 .09 782 - 37.80 -.31 18.89
Dec 18 4.21 .23 .21 147 1027 41.30 -.66 39.05
Jan 19 19.50 .52 .51 38 3663 18.80 .54 19.55 Dec 18 3.80 .25 .24 100 160 25.20 1.00 - Jan 19 3.70 .17 .16 300 300 18.10 .77 3.79 May 19 2.20 .24 .23 45 45 18.50 -.38 22.78
Jan 19 20.00 .31 .33 42 894 18.50 .39 11.65 Sep 19 3.60 .28 .25 475 1220 16.30 .80 .96 Dec 18 5.26 1.22 1.35 420 4929 78.70 -.95 6.01
Jan 19 20.01 .30 .31 50 - 18.50 .39 11.46 Dec 18 3.90 .15 .15 400 400 28.80 1.00 - BHP Last Sale Price $31.40 Jan 19 3.60 .05 .06 40 2700 36.60 -.16 9.01
Jan 19 20.50 .17 .18 20 247 18.30 .26 6.39 Dec 18 4.10 - .01 450 625 37.70 - 135.19 Sonic Healthcare Last Sale Price $22.39 Dec 18 31.00 - .10 860 1245 31.70 - 116.24 Jan 19 3.70 .07 .07 150 4770 35.40 -.21 12.62
Dec 18 3.90 .19 .19 100 400 43.70 .75 45.06 Jan 19 24.00 .09 .07 5 679 16.30 .16 2.93 Dec 18 31.50 .10 .23 383 334 39.10 -1.00 - Jan 19 3.90 .13 .13 400 3929 33.20 -.34 22.53
Mar 19 20.00 .53 .35 500 313 20.30 .48 8.82 Dec 18 32.00 .60 1.00 90 250 47.90 -1.00 -
Apr 19 18.50 1.40 1.46 30 - 21.40 .73 6.49 Dec 18 3.90 .22 .20 29 7718 42.40 .70 42.06 Santos Last Sale Price $5.64 Jan 19 4.10 .21 .22 400 1150 31.60 -.50 28.84
Dec 18 4.20 .06 .05 150 9431 37.90 .34 36.05 Dec 18 33.00 1.60 .97 150 160 66.90 -1.00 - Feb 19 3.50 .07 .07 150 800 37.20 -.16 7.51
Sep 19 19.01 .98 1.11 79 25 18.80 .69 3.66 Dec 18 5.00 .64 - 500 - 20.00 1.00 - Dec 18 29.00 .06 .06 50 350 39.50 -.07 7.99
Jan 19 3.80 .35 .35 35 540 34.70 .73 18.93 Dec 18 5.50 .22 - 500 - 45.00 .67 64.72 Feb 19 4.00 .21 .21 125 3294 33.00 -.41 24.84
Amcor Last Sale Price $13.39 Jan 19 4.00 .23 .21 350 2850 33.10 .59 31.54 Dec 18 5.26 .44 .46 30 760 44.30 .81 25.89
Dec 18 29.50 .09 .10 444 405 38.00 -.11 13.08 Mar 19 5.26 1.30 1.54 420 752 29.60 -1.00 7.18
Dec 18 13.25 .28 .20 100 790 18.50 .64 24.53 Jan 19 4.40 .07 .07 300 8155 31.20 .27 12.62 Dec 18 30.00 .15 .15 1033 1255 36.40 -.17 22.52
Dec 18 13.50 .14 .14 100 1228 17.50 .44 24.53 Feb 19 4.20 .18 .17 200 400 32.20 .46 21.38
Dec 18 6.00 .06 .06 2125 2214 41.40 .24 25.89 Dec 18 30.50 .24 .26 650 795 34.80 -.26 35.60 Insurance Aust Grp Last Sale Price $7.12
Feb 19 13.25 .51 .40 100 200 16.30 .63 12.76 Dec 18 6.25 .03 .07 50 2502 41.50 .12 10.79 Dec 18 31.00 .40 .53 120 630 33.40 -.37 57.39 Sep 19 6.92 .56 .60 30 - 22.10 -.35 9.64
Feb 19 4.30 .14 .14 200 2600 31.70 .40 16.75 Feb 19 6.00 .20 .20 60 524 32.50 .40 17.01
Mar 19 13.50 .39 .47 100 1200 15.80 .56 9.41 Mar 19 4.50 .12 .11 53 293 32.70 .35 9.57 Dec 18 31.50 .61 .48 100 51 32.50 -.51 74.83 IOOF Hldgs Last Sale Price $7.17
Apr 19 13.75 .29 .26 100 200 14.80 .50 5.69 May 19 4.71 .12 .10 132 - 31.30 .32 5.89 Mar 19 5.51 .47 .47 30 60 33.50 .62 19.47 Dec 18 32.50 1.27 1.68 4 204 32.40 -.77 25.43 Dec 18 7.00 .08 .20 2000 2660 26.90 -.30 27.15
Jun 19 5.00 .09 .09 55 230 30.90 .26 3.98 Mar 19 6.50 .13 .14 300 1550 32.50 .27 7.45 Dec 18 33.00 1.70 - 150 - 33.40 -.85 14.53 Dec 18 9.01 1.84 - 1125 2385 58.40 -.99 1.70
AMP Last Sale Price $2.41 Dec 19 5.50 .77 .78 100 10 31.50 .69 10.76 Dec 18 27.00 .05 .04 130 4406 45.70 -.04 3.87
Jan 19 2.60 .06 .06 300 1165 34.20 .32 16.66 Jan 19 8.01 .86 - 1125 - 25.60 -.90 2.55
Harvey Norman Last Sale Price $3.30 Sydney Airport Last Sale Price $6.92 Dec 18 28.00 .09 .09 45 2980 41.60 -.07 6.59
Feb 19 2.60 .09 .10 81 130 36.40 .38 17.48 Dec 18 3.35 .04 .03 300 155 25.50 .41 33.18 Dec 18 28.50 .12 .11 30 2222 39.60 -.09 8.91 Iluka Res Last Sale Price $7.68
Dec 18 6.75 .22 .20 50 1446 21.50 .75 17.58 Dec 18 8.00 .43 .43 36 212 40.00 -.68 36.44
ANZ Banking Grp Last Sale Price $25.67 IOOF Hldgs Last Sale Price $7.17 Jan 19 7.00 .10 .09 1068 2500 18.00 .49 10.55 Dec 18 29.00 .16 .15 10 7036 37.70 -.13 12.40
Dec 18 25.50 .17 .53 30 30 20.00 1.00 - Dec 18 29.50 .22 .23 200 951 36.00 -.17 17.05 Dec 18 9.01 1.34 - 1218 3081 48.50 -.96 3.17
Dec 18 0.01 7.17 - 969 11340 - - 1.70 Apr 19 6.00 .94 .90 55 - 21.90 .90 .57 Jan 19 8.26 .72 - 1218 - 32.50 -.70 13.31
Dec 18 26.00 .18 .17 280 - 22.70 .36 32.88 Dec 18 7.00 .26 .23 2000 2673 29.00 .69 30.54 Jun 19 7.00 .26 .25 500 1020 17.50 .59 6.59 Dec 18 30.00 .30 .31 320 3013 34.40 -.23 23.64
Dec 18 26.00 .29 .27 10 393 21.10 .41 27.49 Dec 18 30.01 .30 .33 30 2950 34.40 -.23 23.64 Feb 19 7.50 .38 .40 6 - 33.80 -.38 22.85
Dec 18 26.01 .28 .33 40 1507 21.10 .40 27.02 Iluka Res Last Sale Price $7.68 Tabcorp Hldgs Last Sale Price $4.26 Dec 18 30.50 .42 .34 100 1450 33.10 -.30 32.94 Feb 19 7.75 .49 .51 10 250 33.20 -.47 25.59
Jan 19 26.00 .54 .55 150 1510 17.70 .48 15.36 Dec 18 7.75 .20 .16 41 32 38.70 .48 64.95 Mar 19 4.48 .10 .09 35 140 22.80 .42 7.20 Dec 18 30.51 .42 .31 10 921 33.10 -.31 32.94 May 19 8.00 .84 .84 15 - 27.60 -.52 14.18
Jan 19 26.50 .34 .44 45 1041 17.20 .36 9.81 Jan 19 8.00 .25 .22 64 260 33.10 .42 23.76 Dec 18 31.00 .58 .75 410 3528 31.90 -.39 45.33 May 19 8.25 1.00 1.00 14 - 26.80 -.60 11.75
Jan 19 27.50 .12 .14 30 9326 16.70 .17 3.27
Transurban Grp Last Sale Price $11.75
James Hardie Ind Last Sale Price $15.67 Dec 18 11.76 .17 .11 10 2828 17.90 .52 34.17 Dec 18 31.01 .59 .56 10 2699 31.90 -.40 45.72 James Hardie Ind Last Sale Price $15.67
Jan 19 28.00 .07 .06 200 2394 16.70 .10 1.85 Jan 19 16.50 .28 .33 30 - 26.60 .34 12.81 Jan 19 11.84 .14 .11 50 4627 14.10 .51 8.70 Dec 18 31.50 .81 .90 225 5706 31.10 -.50 54.63 Jun 19 16.00 1.72 1.64 12 1500 28.90 -.46 15.81
Feb 19 24.00 2.08 2.10 30 70 20.60 .81 7.38 Dec 18 32.00 1.08 1.08 5 4354 30.50 -.60 37.58
Feb 19 26.50 .52 .91 40 4442 17.40 .42 9.39 Lendlease Grp Last Sale Price $12.44 Feb 19 11.84 .18 .13 60 5472 14.20 .54 7.37 Dec 18 33.01 1.81 2.55 85 3769 30.30 -.79 15.50 Lendlease Grp Last Sale Price $12.44
Mar 19 19.01 6.79 6.78 30 349 25.20 .99 1.64 Dec 18 14.25 .02 .02 100 250 41.70 .06 3.91 May 19 11.75 .38 .34 10 50 14.30 .63 6.62 Dec 18 33.51 2.23 1.14 85 3080 30.70 -.86 9.30 Dec 18 12.00 .17 .21 50 3055 36.70 -.29 33.25
Mar 19 25.01 1.46 1.71 10 518 17.90 .69 10.00 Apr 19 14.50 .29 .26 30 - 29.60 .26 6.23 Telstra Corp Last Sale Price $3.04 Dec 18 41.01 9.60 9.90 36 316 55.10 -1.00 - Dec 18 12.01 .17 .18 200 100 36.70 -.29 34.23
Mar 19 26.00 .90 .93 10 510 17.30 .54 11.32 May 19 14.50 .38 .37 50 - 29.00 .30 6.25 Dec 18 2.75 .29 .28 200 868 29.60 .96 4.00 Jan 19 26.50 .12 .13 400 100 33.00 -.06 2.79 Dec 18 12.25 .26 .26 10 235 36.00 -.39 50.86
Mar 19 26.01 .90 .93 25 271 17.30 .54 11.26 Jun 19 12.25 1.22 - 30 - 28.50 .63 14.74 Dec 18 2.85 .20 .13 200 1370 27.70 .90 8.00 Jan 19 30.00 .63 .53 15 2341 27.20 -.28 14.53 Dec 18 12.26 .26 .26 40 - 36.00 -.39 50.86
Mar 19 27.00 .49 .51 189 1796 16.70 .38 6.23 Jun 19 13.50 .71 1.01 25 305 29.00 .45 10.28 Dec 18 2.95 .12 .11 165 825 25.20 .75 20.01 Jan 19 31.00 .96 .98 50 743 25.90 -.40 22.32 Dec 18 12.50 .38 .35 85 961 35.70 -.50 61.62
Apr 19 27.00 .62 .60 40 360 16.90 .41 6.34 Dec 18 3.04 .06 .04 25 17353 23.50 .53 44.02 Jan 19 31.50 1.18 1.29 20 866 25.40 -.47 25.11 Jan 19 11.50 .23 .23 45 550 34.40 -.23 13.79
MG8 Jan 19 11.75 .30 .35 85 230 33.50 -.28 17.60
Jun 19 25.50 1.51 1.47 150 220 19.30 .63 9.37 Mar 19 0.01 2.29 - 21525 35430 - - - Dec 18 3.05 .05 .04 150 3030 23.40 .50 40.02 Feb 19 26.50 .25 .24 260 50 32.10 -.10 3.73
Jun 19 27.01 .64 .63 27 379 17.80 .47 4.46 Dec 18 3.14 .02 .01 2200 23737 22.30 .25 16.01 Feb 19 27.50 .36 .38 159 - 30.50 -.14 5.37 Feb 19 12.75 .86 .86 4 - 31.30 -.52 20.69
Mirvac Grp Last Sale Price $2.28 Jan 19 2.97 .14 .13 200 9615 21.00 .67 15.61 Feb 19 31.00 1.25 1.22 50 50 26.00 -.40 18.55 Mar 19 12.26 .85 .84 20 - 35.90 -.41 22.20
ASX Last Sale Price $60.07 Apr 19 0.01 2.22 2.21 600 600 - - - Feb 19 31.01 1.24 1.33 10 60 26.00 -.40 18.48 Apr 19 14.50 2.49 2.42 130 8 38.40 -.70 9.08
Dec 18 53.01 7.25 6.80 5 70 44.20 .93 7.70 Jan 19 3.07 .08 .07 1400 31230 20.00 .50 19.21 May 19 14.50 2.54 2.53 100 - 36.60 -.68 8.00
Jan 19 63.00 .44 .35 50 - 15.80 .26 5.35 Medibank Private Last Sale Price $2.41 Jan 19 3.26 .02 .01 1630 3029 18.80 .19 4.80 Mar 19 29.00 1.13 1.20 10 430 28.70 -.25 11.62
Mar 19 29.01 1.13 1.25 100 1200 28.70 -.25 11.57 Jun 19 11.75 .88 - 25 225 34.80 -.33 12.58
Jan 19 2.40 .10 .07 6 - 25.60 .57 27.26 Feb 19 3.10 .10 .09 1360 2315 21.80 .49 15.39 Jun 19 12.25 1.11 - 30 165 34.50 -.39 15.96
Alumina Last Sale Price $2.23 Mar 19 2.85 .23 .17 200 1270 23.70 .76 4.78 Mar 19 35.00 4.78 2.52 40 100 27.80 -.74 12.09
Dec 18 2.30 .04 .04 100 2554 35.70 .35 38.19 Macq Grp Last Sale Price $112.05 Apr 19 29.00 1.21 1.25 150 - 27.10 -.25 10.08 Macq Grp Last Sale Price $112.05
Dec 18 97.00 15.27 - 120 - 43.40 .96 4.67 Mar 19 3.14 .09 .07 140 1998 21.50 .48 9.03
Feb 19 2.20 .17 .18 50 380 36.40 .59 29.38 May 19 3.30 .07 .06 157 - 20.40 .38 4.78 Jun 19 34.51 4.54 - 40 - 24.90 -.66 8.12 Dec 18 104.00 .37 .39 25 848 31.80 -.10 8.04
Dec 18 112.00 2.40 2.18 10 287 26.80 .53 50.93 Sep 19 41.01 10.88 10.49 33 690 23.00 -1.00 5.00 Dec 18 106.00 .59 .70 250 460 30.10 -.16 12.81
BHP Last Sale Price $31.40 Dec 18 116.00 .83 .68 117 913 25.30 .26 18.02 Treasury Wine Last Sale Price $14.32
Dec 18 30.50 .90 .59 125 415 25.30 1.00 - Sep 19 41.51 11.34 11.38 66 108 22.90 -1.00 4.85 Dec 18 108.00 .93 .98 100 573 28.60 -.24 20.20
Dec 18 118.00 .43 .37 100 775 25.00 .16 9.34 Jan 19 16.50 .09 .09 20 706 30.20 .12 4.33 Dec 19 30.00 2.98 3.00 7 173 25.70 -.33 9.16 Dec 18 110.00 1.47 1.20 255 2297 27.30 -.34 31.81
Dec 18 31.00 .40 .23 130 665 27.00 1.00 - Dec 18 124.00 .04 .09 15 1206 25.10 .02 .98
Dec 18 31.50 - .02 941 1815 29.40 - 23.25 Dec 18 126.00 .02 .03 115 1332 25.30 .01 .43 Vicinity Centres Last Sale Price $2.76 Bank of Qld Last Sale Price $9.77 Dec 18 112.00 2.25 2.35 105 1165 26.30 -.47 48.75
Dec 18 32.00 - .01 520 1752 32.10 - 11.62 Dec 18 0.01 2.75 - 3650 - - - - Dec 18 10.00 .30 .34 15 608 21.00 -.70 17.43 Dec 18 114.00 3.33 3.42 25 801 25.60 -.61 30.08
Jan 19 112.00 3.71 3.60 20 400 21.70 .56 23.88 Dec 18 118.00 6.34 2.55 15 1297 25.30 -.85 8.47
Dec 18 31.00 .79 .68 70 350 32.30 .63 55.94 Jan 19 116.01 1.94 1.80 6 56 20.90 .38 12.64 Westpac Banking Last Sale Price $25.67 Feb 19 10.25 .63 .66 12 - 19.50 -.68 6.94
Dec 18 31.50 .50 .50 560 817 31.10 .49 72.65 Mar 19 9.50 .30 .35 2 1208 20.70 -.34 9.92 Dec 18 120.01 8.13 7.64 14 1964 25.70 -.93 3.69
Jan 19 118.00 1.34 1.50 10 339 20.60 .29 8.76 Dec 18 26.00 .17 .10 130 130 21.90 .36 31.10 Dec 18 122.01 10.03 5.75 15 1055 26.60 -.98 1.41
Dec 18 32.00 .29 .20 65 814 30.50 .34 42.14 Jan 19 120.00 .91 .96 30 480 20.50 .22 5.90 Mar 19 9.75 .40 .42 15 380 20.20 -.43 13.22
Dec 18 32.50 .16 .23 200 634 30.40 .22 23.25 Dec 18 0.01 25.68 25.55 40 2965 - - 1.42 Dec 18 126.01 13.96 8.65 120 1000 30.50 -1.00 -
Dec 18 33.00 .08 .08 673 768 30.60 .13 11.62 Jan 19 122.00 .59 .80 15 1185 20.40 .16 3.88 Dec 18 20.01 5.67 5.53 20 300 48.50 1.00 1.42 BlueScope Steel Last Sale Price $11.85 Jan 19 91.01 .20 .20 250 - 33.20 -.03 1.34
Dec 18 21.51 9.91 9.54 40 46 77.30 1.00 1.55 Jan 19 124.00 .39 .65 15 310 20.50 .11 2.51 Dec 18 24.50 1.29 1.18 10 30 24.60 .85 11.38 Dec 18 11.50 .30 .28 20 520 49.80 -.35 61.60 Jan 19 100.00 .68 .70 10 576 27.70 -.11 4.40
Dec 18 25.01 6.42 6.05 30 290 52.10 .99 1.94 Jan 19 126.00 .25 .69 15 219 20.60 .08 1.63 Dec 18 25.01 .86 .65 100 243 22.80 .74 19.43 Dec 18 12.25 .68 .70 60 180 48.40 -.61 57.50 Jan 19 102.00 .89 .89 630 414 26.60 -.14 5.80
Dec 18 26.01 5.42 - 500 725 46.10 .98 2.32 Jan 19 126.01 .25 - 15 110 20.60 .08 1.63 Dec 18 25.50 .53 .35 7 475 21.40 .59 33.65 Dec 18 17.51 5.68 5.68 14 215 104.60 -.97 4.11 Jan 19 104.00 1.18 .47 15 137 25.70 -.18 7.66
Jan 19 130.00 .10 .15 30 348 20.90 .04 .65 Dec 18 25.51 .52 .45 100 289 21.20 .59 33.65
Dec 18 29.01 2.52 2.65 35 419 33.80 .90 10.07
May 19 110.00 8.35 8.10 5 - 23.70 .64 11.65 Dec 18 26.00 .28 .15 100 808 20.50 .40 26.07
C’wlth Bank of Aust Last Sale Price $69.67 Jan 19 106.00 1.56 .98 15 60 24.80 -.23 10.16
Dec 18 29.51 2.08 1.50 35 670 32.80 .85 14.72 Dec 18 69.00 - .13 4000 3430 25.30 - 65.49 Jan 19 108.00 2.07 2.05 35 260 24.00 -.30 13.49
Dec 18 30.51 1.29 1.01 10 518 31.40 .70 31.39 Sep 19 112.00 8.49 8.30 10 10 22.90 .63 9.33 Dec 18 26.50 .12 .09 100 586 19.90 .23 11.38 Jan 19 108.01 2.07 2.08 10 46 24.00 -.30 13.49
Dec 18 70.00 .33 .95 3350 3210 28.30 -1.00 -
Dec 18 31.00 .97 .67 142 2277 30.80 .61 44.56 Metcash Last Sale Price $2.43 Dec 18 27.50 .01 .01 200 661 19.60 .04 1.42 Dec 18 71.00 1.33 1.65 242 293 31.70 -1.00 - Jan 19 110.00 2.73 2.27 30 316 23.30 -.37 17.75
Dec 18 31.50 .70 .68 210 6701 30.30 .51 54.63 Jan 19 2.50 .07 .06 90 100 33.60 .46 19.53 Dec 18 27.51 .01 .06 30 1800 19.60 .04 1.42 Dec 18 72.00 2.33 2.15 44 264 34.70 -1.00 - Jan 19 112.00 3.55 3.60 12 447 22.70 -.45 23.13
Dec 18 32.00 .48 .42 140 9435 29.90 .40 37.58 Dec 18 29.51 - .01 50 884 20.10 - .95 Dec 18 64.00 .02 .04 500 - 30.50 -.02 1.31 Jan 19 118.01 7.14 6.43 20 667 21.70 -.72 7.72
Dec 18 32.50 .32 .23 131 22014 29.60 .30 24.80 National Aust Bank Last Sale Price $23.94 Jan 19 24.50 1.50 1.35 420 420 19.80 .78 9.38 Dec 18 65.00 .04 .08 777 50 28.80 -.04 2.95 Feb 19 99.00 1.01 1.00 10 - 26.90 -.12 4.22
Dec 18 33.50 .13 .09 320 5406 29.30 .14 9.69 Dec 18 23.82 .36 .33 1 350 22.60 .58 46.69 Feb 19 21.01 4.80 4.67 10 120 26.80 .96 2.64
Dec 18 0.01 23.95 24.10 1000 15025 - - 1.52 Dec 18 67.00 .14 .18 140 155 24.70 -.12 9.50 Feb 19 112.00 4.39 4.50 50 - 22.60 -.44 18.35
Dec 18 34.00 .07 .06 220 16618 29.30 .09 5.42 Mar 19 26.00 .91 .82 550 510 17.40 .54 11.39 Dec 18 68.00 .28 .30 100 300 22.90 -.21 18.01 Feb 19 118.00 7.84 6.88 50 - 21.50 -.67 7.91
Dec 18 34.50 .04 .04 145 5867 29.30 .06 3.10 Dec 18 24.30 .26 .20 600 1787 21.70 .39 26.43 Mar 19 27.51 .35 .41 80 96 16.60 .30 4.47
Dec 18 25.07 .07 .05 200 6986 21.20 .15 7.12 Dec 18 69.00 .53 .62 3212 50 21.50 -.35 34.38 Mar 19 80.01 .30 .23 500 - 35.50 -.03 .88
Jan 19 30.00 2.07 1.94 226 50 26.50 .73 15.58 Mar 19 29.01 .12 .09 87 1251 16.30 .13 1.45 Dec 18 70.00 .96 .77 3070 100 20.50 -.55 41.26 Mar 19 110.00 4.47 2.04 15 173 23.20 -.38 12.89
Jan 19 31.00 1.42 1.23 60 534 25.50 .61 23.60 Dec 18 26.04 .01 .03 25 598 21.30 .03 .91 Apr 19 27.00 .59 .52 60 335 16.50 .41 6.09
Jan 19 20.01 4.02 3.89 40 250 28.60 .97 2.74 Dec 18 72.00 2.44 .65 25 55 20.40 -.88 7.20 Mar 19 112.01 5.27 4.81 35 8 22.80 -.44 15.19
Jan 19 31.01 1.41 1.29 220 1140 25.50 .60 23.71 Jun 19 25.50 1.39 1.25 30 200 17.60 .64 8.47 Dec 18 73.00 3.37 - 100 100 21.30 -.96 2.62 Sep 19 104.01 6.29 - 15 - 24.00 -.27 6.95
Jan 19 31.50 1.14 1.10 120 989 25.00 .54 26.50 Jan 19 24.00 .63 .57 75 180 17.80 .55 19.06 Sep 19 28.51 .41 .32 87 202 16.20 .37 1.95 Dec 18 63.00 .07 .08 120 1779 29.80 -.04 2.27
Jan 19 32.00 .90 .72 237 1205 24.70 .47 20.92 Jan 19 24.50 .39 .35 172 254 17.20 .42 11.89 Dec 18 64.00 .10 .12 50 1720 28.10 -.05 3.32 Metcash Last Sale Price $2.43
Jan 19 26.00 .07 .05 100 728 16.40 .11 1.98 Wesfarmers Last Sale Price $31.73 Jan 19 2.50 .18 .15 10 - 29.20 -.57 34.55
Jan 19 32.50 .70 .63 450 1103 24.40 .40 16.27 Dec 18 29.52 2.31 2.15 40 40 29.10 .91 7.67 Dec 18 65.00 .14 .17 140 4180 26.40 -.08 5.06
Jan 19 33.00 .54 .48 7 1738 24.30 .34 12.55 Mar 19 25.01 .48 .47 25 300 16.10 .40 6.54 Dec 18 66.00 .21 .22 14 5649 24.80 -.12 7.51 National Aust Bank Last Sale Price $23.94
Mar 19 26.00 .23 .23 39 1237 15.90 .25 3.17 Dec 18 30.95 1.06 .88 35 850 23.40 .73 21.47
Jan 19 33.01 .54 .55 30 326 24.20 .33 12.44 Dec 18 32.00 .41 .18 100 6283 21.00 .45 31.06 Dec 18 67.00 .34 .26 240 2712 23.40 -.18 11.70 Dec 18 24.30 .36 .12 60 130 20.00 -1.00 -
Jan 19 34.50 .23 .14 225 2108 24.10 .18 5.23 Mar 19 26.01 .23 .24 10 1204 15.90 .24 3.10 Dec 18 68.00 .53 .53 100 2782 22.10 -.26 18.34 Dec 18 24.78 .84 .80 10 140 20.00 -1.00 -
Sep 19 27.01 .32 .28 252 292 16.60 .34 1.65 Dec 18 32.01 .40 .28 104 373 21.00 .44 30.68
Feb 19 34.50 .45 .40 10 280 24.50 .25 6.63 Dec 18 32.71 .17 .13 18 437 20.20 .24 12.65 Dec 18 68.01 .53 .60 90 490 22.10 -.27 18.34 Dec 18 25.25 1.31 - 50 90 20.00 -1.00 -
Feb 19 35.00 .35 .34 30 540 24.40 .21 5.22 Newcrest Min Last Sale Price $20.75 Jun 19 30.94 1.98 - 58 - 19.70 .68 6.68 Dec 18 69.00 .82 .82 248 6892 21.00 -.38 28.64 Dec 18 22.40 .03 .05 60 350 22.90 -.06 3.05
Feb 19 36.50 .17 .17 260 50 24.50 .12 2.53 Dec 18 20.50 .25 .20 100 110 20.00 1.00 - Jun 19 36.27 .28 - 58 - 18.30 .25 1.61 Dec 18 70.00 1.25 1.33 78 1885 20.10 -.52 32.31 Dec 18 23.14 .12 .15 50 374 21.40 -.19 11.69
Mar 19 31.50 1.70 1.50 10 250 26.40 .57 17.44 Dec 18 21.00 .18 .11 50 170 25.10 .38 40.68 Dec 18 71.00 1.84 1.90 130 1869 19.50 -.67 17.99 Dec 18 23.35 .16 .20 60 1656 21.10 -.25 16.26
Mar 19 33.00 1.02 .86 31 2811 25.30 .44 10.54 Dec 18 21.00 .29 .24 22 1692 24.80 .43 34.59 Woolworths Grp Last Sale Price $29.02 Dec 18 71.01 1.84 1.95 50 1108 19.50 -.67 17.64 Dec 18 24.10 .46 .48 88 4027 20.30 -.54 30.49
Apr 19 32.50 1.27 1.15 5 5 24.50 .50 10.62 Dec 18 21.01 .29 .24 20 2705 24.80 .43 34.01 Dec 18 28.91 .49 .45 20 1495 19.00 .57 32.28 Dec 18 72.00 2.58 2.95 80 1843 19.10 -.81 8.73 Dec 18 24.30 .58 .53 50 4392 20.20 -.63 22.36
May 19 32.00 1.69 1.50 3 - 24.70 .55 11.13 Dec 18 22.00 .05 .07 94 6134 23.60 .12 5.86 Dec 18 29.40 .26 .23 20 198 18.10 .39 21.38 Dec 18 72.01 2.58 2.88 50 2827 19.10 -.81 8.38 Dec 18 25.25 1.35 1.38 100 1452 21.10 -.92 4.07
Jun 19 26.01 5.62 4.91 500 330 29.00 .87 1.31 Jan 19 20.50 .84 .80 60 468 22.50 .61 20.76 Jan 19 29.39 .52 .51 8 390 15.30 .48 12.95 Dec 18 73.01 3.44 3.62 509 3306 19.00 -.91 3.32 Dec 18 26.04 2.10 2.15 26 1486 23.80 -1.00 -
Jun 19 32.00 1.84 1.77 30 509 24.70 .57 10.51 Jan 19 21.50 .39 .33 99 16838 22.10 .38 13.72 Jan 19 30.89 .10 .10 50 82 14.60 .16 2.64 Dec 18 83.01 13.29 9.50 25 58 28.10 -1.00 - Dec 18 26.22 2.28 2.40 40 412 24.70 -1.00 -
Jun 19 33.01 1.42 1.27 40 523 24.30 .50 8.06 Feb 19 21.50 .58 .56 94 101 22.50 .43 13.08 Apr 19 33.50 .06 .06 90 - 15.10 .10 .54 Dec 18 84.01 14.29 10.49 159 159 28.10 -1.00 - Dec 18 32.31 8.36 8.43 26 168 52.00 -1.00 -
Jun 19 34.00 1.09 2.13 31 1014 24.00 .43 6.24 Mar 19 22.01 .56 - 20 70 22.50 .39 8.64 Jan 19 62.00 .21 .20 40 276 23.30 -.07 2.20 Jan 19 22.51 .18 .17 400 1000 20.20 -.17 5.64
Sep 19 31.50 2.44 2.44 40 40 25.40 .62 9.59 Woodside Pet Last Sale Price $31.55 Jan 19 66.00 .57 .61 10 1171 19.30 -.18 6.02
Mar 19 23.00 .34 .29 25 150 22.90 .27 5.21 Dec 18 30.35 1.54 1.69 220 150 32.60 .75 26.22 Jan 19 23.50 .41 .45 214 1220 18.30 -.34 12.65
Dec 19 34.00 1.64 1.47 50 221 24.00 .48 5.03 Dec 20 33.00 .44 .44 60 810 25.00 .22 1.04 Jan 19 66.01 .57 .26 50 27 19.30 -.19 6.02 Jan 19 24.00 .62 .65 160 2245 17.60 -.47 17.08
Dec 18 30.36 1.53 - 22 37 32.60 .75 26.61 Jan 19 67.00 .77 .88 322 970 18.50 -.24 8.02
Boral Last Sale Price $5.06 Origin Energy Last Sale Price $6.73 Dec 18 30.86 1.17 1.04 50 212 31.30 .67 37.02 Jan 19 24.50 .90 .97 200 667 17.10 -.61 10.22
Feb 19 4.30 .83 .82 2 - 35.40 .88 6.94 Jan 19 68.00 1.02 1.11 150 1204 17.80 -.31 10.69 Jan 19 25.50 1.65 1.50 15 583 17.20 -.87 2.74
Dec 18 7.00 .12 .09 1050 1470 41.80 .34 41.58 Dec 18 31.35 .86 .77 18 248 30.20 .57 50.90 Jan 19 68.01 1.01 1.01 10 255 17.80 -.31 10.64
Dec 18 7.50 .04 .01 480 680 44.70 .12 12.65 Dec 18 31.85 .59 .55 140 2530 29.40 .46 45.89 Jan 19 26.50 2.58 2.63 183 515 18.60 -1.00 .61
BlueScope Steel Last Sale Price $11.85 Jan 19 69.00 1.35 1.52 700 2387 17.10 -.39 14.20 Feb 19 22.50 .27 .28 20 - 19.20 -.19 5.28
Dec 18 12.00 .39 .35 20 1957 48.50 .48 79.06 Dec 18 8.00 .01 .01 4000 334 49.20 .04 3.62 Dec 18 32.34 .40 .35 223 1075 28.70 .35 30.46 Jan 19 70.00 1.79 2.00 20 1855 16.60 -.48 15.30
Jan 19 8.00 .04 .03 1000 - 34.50 .11 4.34 Dec 18 32.84 .25 .20 70 4241 28.30 .26 19.28 Feb 19 23.00 .38 .42 70 232 18.40 -.26 7.43
Jan 19 12.50 .42 .40 50 320 38.70 .40 25.87 Jan 19 71.00 2.33 2.56 35 470 16.30 -.59 10.53 Feb 19 24.00 .74 .84 2 519 17.10 -.46 13.29
Oil Search Last Sale Price $7.38 Dec 18 33.34 .14 .13 150 1112 28.00 .17 11.18 Jan 19 72.00 3.00 3.13 3 1493 16.20 -.69 6.97
C’wlth Bank of Aust Last Sale Price $69.67 Jan 19 29.00 2.97 2.90 20 20 28.20 .83 9.72 Feb 19 24.50 1.00 1.12 7 602 16.70 -.57 8.70
Dec 18 69.00 .67 .77 40 40 26.30 1.00 - Jan 19 7.25 .38 .39 160 90 27.50 .62 24.23 Jan 19 75.01 5.50 5.70 4 594 18.10 -.91 1.62 Feb 19 25.50 1.71 1.82 115 750 16.30 -.82 2.93
Jan 19 32.00 .94 .90 41 553 24.20 .49 21.87 Feb 19 63.00 .73 .83 500 - 20.50 -.11 4.94
Dec 18 69.00 1.21 1.07 70 - 21.40 .65 35.36 OZ Min Last Sale Price $8.65 Jan 19 35.00 .17 .15 157 150 23.30 .14 3.82 Mar 19 20.00 .08 .13 28 - 22.30 -.05 1.08
Dec 18 70.00 .64 .48 30 - 20.30 .45 41.91 Feb 19 65.00 1.15 1.15 12 25 19.10 -.17 7.72 Mar 19 22.50 .38 .38 12 12 18.90 -.22 5.13
Dec 18 9.00 .10 .12 400 328 34.40 .30 29.54 Mar 19 31.36 1.51 1.36 22 707 25.80 .59 13.57 Feb 19 67.00 1.78 1.81 20 671 18.00 -.26 11.99
Dec 18 71.00 .28 .20 1500 100 19.70 .26 18.66 Feb 19 10.76 .03 .06 30 30 29.60 .07 1.62 Mar 19 32.84 1.08 1.90 250 85 25.10 .46 11.11 Mar 19 24.00 .83 .94 26 1468 16.40 -.44 10.46
Dec 18 72.00 .10 .10 500 11 19.40 .12 6.88 Feb 19 67.01 1.77 1.88 10 15 18.00 -.26 11.92 Mar 19 25.01 1.35 .94 100 740 15.00 -.68 3.78
May 19 7.25 1.58 1.57 149 - 31.60 .85 4.44 Mar 19 32.85 .94 1.09 16 187 25.10 .46 9.57 Feb 19 70.01 3.27 - 3 132 16.50 -.47 19.68
Dec 18 73.00 .04 .60 20 407 19.40 .05 2.29 Jun 19 7.25 1.63 1.60 156 - 32.30 .84 4.76 Mar 19 33.84 .76 .79 151 380 24.80 .38 7.73 Mar 19 30.01 5.91 3.38 100 230 19.60 -1.00 -
Dec 18 54.00 15.71 - 159 - 51.90 1.00 1.57 Feb 19 71.00 3.94 4.21 3 316 16.20 -.55 17.50 Mar 19 31.01 6.90 6.96 26 40 20.80 -1.00 -
Sep 19 7.25 1.73 1.70 157 - 32.20 .82 4.65 Dec 19 31.85 2.31 2.30 7 150 23.20 .59 7.04 Feb 19 73.01 5.46 - 268 10 15.50 -.74 14.21
Dec 18 55.00 14.71 - 25 - 49.50 .99 1.57 Apr 19 22.00 .38 .39 1 31 20.10 -.19 4.17
Dec 18 67.00 3.02 2.95 66 696 22.80 .83 12.22 QBE Insurance Grp Last Sale Price $10.84 Mar 19 56.00 .33 .35 11 - 25.30 -.04 1.51 Apr 19 26.00 2.29 2.31 100 313 17.40 -.81 2.52
Dec 18
Dec 18
Dec 18
68.00 2.21
69.00 1.50
70.00 .94
2.02 5 1016 21.50 .74 18.69
1.20 150 1129 20.40 .62 28.99
.77 123 1057 19.60 .48 32.66
Dec 18
Dec 18
Dec 18
10.50
10.75
11.01
.46
.29
.17
.36
.21
.11
150 486 30.20 .73 26.94
10 835 28.70 .59 46.02
40 454 28.00 .41 37.04
PUT OPTIONS Mar 19
Mar 19
Dec 20
56.01
59.00
.32
.51
.32
.50
68.00 8.45 9.00
300
50
20 10
-
-
25.30 -.04
22.70 -.07
16.50 -.31
1.48
2.34
5.95
Apr 19
Jun 19
Jun 19
26.50
25.50
26.50
2.75
2.75
3.58
2.16
3.46
-
39
20
170
5
500
10
18.60 -.86
18.10 -.65
18.40 -.80
2.08
8.86
7.59
Dec 18 71.00 .53 .40 145 1741 19.00 .33 18.34 Dec 18 11.26 .09 .07 100 1235 28.00 .27 20.20 AGL Energy Last Sale Price $19.42 Coca-Cola Amatil Last Sale Price $8.48 Dec 19 24.00 2.40 2.40 10 115 16.00 -.43 9.39
Dec 18 72.00 .27 .19 195 6120 18.60 .21 9.43 Dec 18 12.00 .01 .01 80 1652 30.30 .05 2.24 Dec 18 18.50 .06 .06 515 733 22.10 -.12 6.89 Dec 18 8.50 .23 .18 2300 2435 33.00 -.49 58.82
Dec 18 72.01 .27 .23 300 1573 18.60 .20 9.26 Jan 19 10.75 .41 .33 21 122 22.20 .59 21.89 Dec 18 18.51 .06 .07 50 562 22.10 -.12 6.89 Newcrest Min Last Sale Price $20.75
Dec 18 9.75 1.28 1.28 10 110 40.30 -.98 2.87 Dec 18 19.50 .04 .07 400 2177 24.80 -.09 5.28
Dec 18 73.00 .13 .09 50 6754 18.40 .11 4.37 Jan 19 11.00 .28 .26 55 320 21.60 .48 18.86 Jan 19 18.00 .13 .15 500 564 21.70 -.14 4.70 Jan 19 8.00 .15 .15 196 100 28.70 -.25 12.91
Dec 18 73.01 .12 .53 100 565 18.40 .11 4.19 Feb 19 11.25 .27 .25 50 - 21.10 .42 11.66 Mar 19 18.01 .56 - 10 36 23.30 -.22 9.31 Dec 18 20.00 .12 .14 50 2707 24.40 -.20 14.07
Dec 18 74.00 .05 .06 50 11799 18.40 .06 1.75 Feb 19 11.75 .13 .10 12 206 20.70 .25 5.61 Mar 19 18.50 .77 .95 500 10 23.40 -.29 12.81 Coles Grp Last Sale Price $12.10 Dec 18 20.50 .28 .26 80 1937 24.30 -.37 32.25
Jan 19 68.00 2.83 5.18 9 2797 17.50 .70 12.10 Mar 19 11.50 .25 .13 150 914 22.10 .39 7.45 Mar 19 20.01 1.67 - 10 10 24.50 -.53 17.96 Dec 18 10.50 .01 .01 80 80 38.00 -.02 1.81 Dec 18 23.50 2.76 2.96 19 19 33.10 -1.00 1.17
Jan 19 69.00 2.16 2.08 65 3855 16.80 .62 15.61 Jun 19 11.26 .43 .42 10 10 21.20 .52 7.18 Mar 19 24.01 5.14 5.01 15 431 28.00 -1.00 9.15 Dec 18 10.75 .01 .02 50 3250 36.10 -.04 3.02 Dec 18 24.01 3.25 3.36 5 110 36.00 -1.00 -
Jan 19 70.00 1.59 1.50 315 1682 16.30 .53 16.66 Jun 19 11.51 .35 .32 110 - 21.00 .46 5.78 Jun 19 18.00 .95 .83 300 100 25.70 -.27 8.80 Feb 19 11.75 .32 .39 5 - 22.30 -.33 12.18 Mar 19 23.50 3.00 - 11 - 24.10 -.84 3.97
Jan 19 71.00 1.12 1.05 25 3504 15.90 .44 11.74 Jun 19 12.51 .14 .13 60 160 20.70 .26 2.31 Amcor Last Sale Price $13.39 Computershare Last Sale Price $17.82 Origin Energy Last Sale Price $6.73
Jan 19 72.00 .76 .72 200 5510 15.50 .34 7.91 Ramsay Health Care Last Sale Price $55.67 Dec 18 12.01 - .09 100 680 16.00 - 16.36 Sep 19 14.00 .48 .50 70 - 31.10 -.13 3.37 Dec 18 6.75 .21 .16 25 563 39.00 -.49 70.51
Jan 19 73.00 .49 .40 1448 6577 15.30 .25 5.13 Jan 19 58.00 .74 .70 12 - 19.30 .33 9.70 Dec 18 14.01 .63 - 100 500 15.70 -.98 .91 Sep 19 16.00 .87 .95 90 - 26.20 -.23 6.04 Dec 18 8.76 2.03 2.00 1275 3233 65.10 -.99 -
Jan 19 74.00 .31 .26 15 8384 15.20 .18 3.25 Dec 18 14.26 .86 .76 33 605 16.30 -1.00 - Sep 19 17.00 1.21 1.31 50 - 24.70 -.32 8.40 Jan 19 6.75 .30 .26 20 240 30.50 -.47 30.91
Jan 19 74.01 .30 .28 31 233 15.20 .18 3.20 Rio Tinto Last Sale Price $72.21 Jan 19 13.25 .21 .26 100 1070 14.80 -.37 11.45 Dec 19 14.00 .48 .50 50 - 27.60 -.11 2.62 Jan 19 8.01 1.28 - 1225 100 31.90 -.97 .54
Jan 19 75.00 .18 .18 61 2471 15.10 .12 1.94 Dec 18 73.00 - .07 90 50 25.80 - 37.91 Mar 19 7.00 .58 .56 200 5030 24.90 -.56 14.88
Jan 19 76.00 .11 .13 30 249 15.00 .08 1.15 Dec 18 72.00 1.31 1.20 50 - 29.80 .55 69.50 Jan 19 14.00 .68 .68 15 1100 14.70 -.81 3.54 CSL Last Sale Price $179.24 Mar 19 8.51 1.86 1.81 50 280 16.40 -1.00 3.84
Feb 19 69.00 2.58 2.40 205 399 17.90 .62 12.80 Dec 18 73.00 .81 .76 75 - 28.90 .41 51.49 Mar 19 12.26 .17 - 100 - 18.10 -.14 4.22 Dec 18 160.00 .42 .52 10 621 40.00 -.06 5.77
Mar 19 13.25 .51 .52 300 400 16.10 -.38 12.30 Dec 18 162.00 .53 .72 8 568 38.60 -.08 7.20 May 19 7.00 .66 .66 16 - 25.10 -.52 12.02
Feb 19 70.00 2.02 2.20 300 473 17.50 .55 13.57 Dec 18 74.00 .47 1.29 535 327 28.30 .28 29.70
Feb 19 77.00 .24 .20 7 822 17.40 .15 1.61 Dec 18 75.00 .24 .23 220 398 27.90 .18 15.48 Mar 19 13.76 .80 - 100 - 15.40 -.58 10.37 Dec 18 164.00 .66 .75 110 785 37.20 -.10 8.89 Oil Search Last Sale Price $7.38
Feb 19 79.00 .12 .13 20 710 17.70 .09 .81 Dec 18 77.00 .06 .07 200 350 27.30 .05 3.48 Apr 19 13.50 .68 - 100 100 15.30 -.46 11.08 Dec 18 168.00 1.05 1.05 111 1864 34.60 -.15 14.25 Dec 18 7.25 .12 .12 500 24890 30.90 -.36 39.57
Mar 19 72.01 1.11 .94 400 106 17.00 .45 5.17 Dec 18 66.01 6.45 7.10 10 40 35.30 .91 8.42 AMP Last Sale Price $2.41 Dec 18 170.00 1.32 1.40 2 1860 33.40 -.19 17.99 Dec 18 7.75 .43 .42 30 930 34.00 -.75 21.43
Mar 19 78.00 .23 .20 50 637 16.80 .16 1.09 Dec 18 67.01 5.53 5.53 31 174 33.70 .88 11.12 Dec 18 2.30 .03 .03 2400 4420 39.40 -.25 30.29 Dec 18 172.00 1.70 2.15 15 852 32.30 -.24 23.08 Dec 18 8.50 1.14 1.16 50 238 47.00 -.94 4.95
Sep 19 69.00 3.75 3.61 12 14 17.50 .67 5.46 Dec 18 70.00 3.04 3.25 10 295 30.30 .72 28.14 Dec 18 2.40 .07 .07 100 6555 39.60 -.45 70.68 Dec 18 174.00 2.17 2.75 11 1251 31.30 -.29 29.46 Dec 18 8.75 1.39 1.44 10 150 52.70 -.96 4.95
Sep 19 71.00 2.79 - 500 - 17.10 .60 4.96 Dec 18 72.00 1.75 1.56 75 165 28.80 .55 51.89 Dec 18 176.00 2.77 2.99 10 696 30.40 -.36 37.54 Jan 19 7.75 .48 .43 60 1156 24.80 -.68 11.38
Dec 18 2.61 .21 .21 200 200 41.60 -.83 15.15 Dec 18 198.00 18.82 6.93 10 654 26.90 -1.00 .81 Mar 19 7.51 .51 .46 60 20 25.10 -.49 16.63
Sep 19 79.00 .69 - 120 120 16.00 .32 1.23 Dec 18 74.00 .87 .83 80 1050 27.90 .35 29.32 Dec 18 5.76 3.37 3.35 12 438 237.20 -.99 15.15
Dec 19 79.00 1.00 - 120 - 16.40 .40 1.38 Dec 18 75.00 .58 .49 76 2787 27.60 .26 19.54 Dec 18 204.00 24.77 5.50 5 8 30.30 -1.00 .20 Jun 19 8.00 .92 .94 100 160 23.60 -.63 7.27
Jan 19 2.30 .07 .06 530 1117 32.70 -.31 19.69 Jan 19 142.00 .42 .45 10 - 38.10 -.04 1.71
Coca-Cola Amatil Last Sale Price $8.48 Dec 18 75.01 .57 1.44 20 250 27.60 .26 19.38 Jan 19 3.00 .59 .62 2500 3000 39.50 -.96 1.51 Jan 19 166.00 2.41 2.50 2 69 28.90 -.20 9.82 OZ Min Last Sale Price $8.65
Dec 18 8.50 .21 .20 200 27 33.70 .51 61.69 Dec 18 76.00 .38 .31 290 1160 27.60 .19 12.64 Jan 19 3.50 1.09 1.10 1298 1318 54.60 -1.00 1.51 Dec 18 8.25 .09 .09 100 400 36.20 -.23 25.32
Dec 18 77.00 .24 .21 100 2567 27.70 .13 8.09 Jan 19 168.00 2.78 3.19 8 199 28.20 -.23 11.32
Mar 19 6.01 3.67 3.65 5 567 35.80 -1.00 10.05 Jan 19 170.00 3.25 3.51 13 1589 27.60 -.26 13.22 Dec 18 8.50 .17 .12 400 1772 35.70 -.38 47.82
Cimic Grp Last Sale Price $41.68 Dec 18 78.00 .15 .11 530 1637 28.00 .09 5.05 Apr 19 2.70 .41 .41 900 - 24.70 -.77 13.62 Jan 19 172.00 3.75 5.69 40 59 27.00 -.30 15.27 Dec 18 8.75 .29 .28 200 740 35.50 -.54 53.45
Dec 18 43.00 .39 .22 300 - 27.00 .30 22.77 Dec 18 78.01 .15 .14 40 470 28.00 .09 5.05 Apr 19 3.00 .69 .65 1328 - 21.50 -1.00 10.90 Dec 18 9.00 .46 .24 100 1300 35.70 -.70 29.54
Dec 18 82.00 .03 .08 350 2862 30.00 .02 .84 Jan 19 174.00 4.38 4.25 60 116 26.40 -.34 17.82
Coles Grp Last Sale Price $12.10 May 19 2.70 .43 - 1600 - 25.80 -.71 12.05 Jan 19 176.00 5.04 4.17 30 111 25.90 -.38 20.53 Dec 18 9.01 .47 .43 166 306 35.70 -.70 29.54
Dec 18 12.00 .31 .25 30 60 27.10 .59 42.23 Jan 19 72.00 2.69 2.70 1 124 23.70 .57 25.12 Jan 19 180.00 6.74 7.45 1 127 25.00 -.48 24.36 Dec 18 10.51 1.86 1.10 100 130 48.50 -1.00 -
Jan 19 73.00 2.19 2.23 14 137 23.30 .50 22.09 Ansell Last Sale Price $22.48 Jan 19 8.25 .23 .24 650 1101 32.80 -.31 19.41
Dec 18 12.50 .10 .10 100 77 25.40 .28 19.10 Dec 18 22.00 .24 .27 10 270 25.50 -.31 25.98 Feb 19 160.00 2.67 2.90 1 1011 30.60 -.17 6.97
Dec 18 12.75 .04 - 50 50 25.10 .16 9.05 Jan 19 76.00 1.05 1.20 130 262 22.60 .31 10.61 Feb 19 164.01 3.37 3.46 10 - 29.40 -.21 8.79 Feb 19 8.50 .42 .44 300 10 32.40 -.40 22.99
Jan 19 78.00 .61 1.08 140 193 22.40 .21 6.17 Dec 18 23.50 1.08 .72 25 275 20.90 -.86 6.49 Sep 19 7.25 .40 .41 231 - 32.40 -.19 5.72
Jan 19 12.25 .32 .25 30 - 21.20 .49 19.31 Jan 19 21.00 .20 .20 50 - 22.70 -.17 6.49 Feb 19 168.00 4.28 - 1 5 28.30 -.26 11.16
Mar 19 12.50 .40 .38 700 750 20.00 .47 10.54 Jan 19 79.00 .46 .80 40 146 22.40 .17 4.60
Jan 19 80.00 .34 .35 70 1733 22.40 .13 3.39 Jan 19 23.00 .95 1.05 40 2002 20.90 -.58 14.13 Feb 19 170.00 4.77 5.40 7 5 27.70 -.29 12.45 QBE Insurance Grp Last Sale Price $10.84
Sep 19 14.01 .17 .16 160 - 19.00 .31 1.74 Mar 19 22.50 1.26 1.19 25 30 23.60 -.44 17.82 Feb 19 178.00 7.63 6.49 1 12 26.10 -.42 19.92 Dec 18 10.75 .18 .25 400 1055 26.40 -.41 40.41
Jan 19 80.01 .34 - 100 688 22.40 .13 3.39 Feb 19 204.01 25.26 - 45 10 23.90 -.93 1.28
CSL Last Sale Price $179.24 Jan 19 81.00 .24 .28 55 935 22.50 .10 2.48 Dec 18 10.76 .18 - 15 115 26.40 -.42 41.53
Dec 18 130.01 49.34 48.90 4 4 65.90 .99 1.56
ANZ Banking Grp Last Sale Price $25.67 Feb 19 220.01 40.15 - 40 10 23.80 -1.00 - Dec 18 11.75 .93 .98 154 245 28.70 -.94 3.37
Jan 19 82.00 .18 .39 40 647 22.60 .08 1.87 Dec 18 26.00 .33 .20 380 280 29.20 -1.00 - Mar 19 178.00 9.76 10.50 8 37 26.10 -.42 17.58
Dec 18 172.01 8.97 8.50 4 70 31.80 .77 23.69 Jan 19 82.01 .18 .32 100 529 22.60 .08 1.87 Jan 19 10.75 .29 .34 98 310 22.10 -.41 19.87
Dec 18 178.00 4.76 3.33 17 31 29.00 .58 47.85 Dec 18 25.50 .26 .23 280 102 24.30 -.40 46.21 Mar 19 180.00 10.74 6.80 50 502 25.80 -.45 17.99 Mar 19 10.50 .45 .52 100 4010 21.50 -.33 13.26
Feb 19 67.01 6.88 7.30 10 111 27.40 .77 10.92 Dec 18 26.00 .54 .55 10 - 24.60 -.63 36.44 Mar 19 196.00 20.82 - 10 - 24.50 -.72 7.32
Dec 18 184.00 1.99 1.40 25 525 27.30 .34 27.02 Feb 19 70.01 4.76 5.90 100 25 26.00 .66 16.62 Mar 19 11.25 .84 .90 150 100 19.00 -.59 12.96
Dec 18 186.00 1.41 1.10 57 662 27.00 .26 19.07 Dec 18 24.50 .08 .10 10 6188 22.40 -.13 7.58 Apr 19 160.00 4.49 4.80 10 10 28.20 -.20 6.58 Jun 21 10.50 1.36 1.48 25 - 16.00 -.30 4.97
Feb 19 74.00 2.60 2.55 30 505 24.70 .48 16.85 Dec 18 25.00 .17 .18 70 18081 21.80 -.25 16.11 May 19 164.00 6.60 5.79 8 10 27.40 -.25 7.64
Dec 18 188.00 .96 .81 20 941 26.70 .20 13.10 Feb 19 74.01 2.60 2.48 30 100 24.70 .48 16.85 Rio Tinto Last Sale Price $72.21
Dec 18 190.00 .65 .60 20 2988 26.50 .15 8.76 Dec 18 25.50 .34 .32 180 3276 21.30 -.41 32.23 Sep 19 172.01 12.68 12.80 3 - 26.00 -.33 8.75
Feb 19 75.00 2.20 2.87 30 365 24.50 .43 14.26 Dec 18 26.00 .60 .33 50 1173 21.20 -.60 26.07 Dec 18 71.00 - .10 60 240 30.80 - 50.55
Dec 18 190.01 .64 .60 8 374 26.50 .15 8.69 Feb 19 77.00 1.52 1.71 6 7 24.10 .34 9.88 CSR Last Sale Price $2.99 Dec 18 72.00 - .03 675 415 32.10 - 15.16
Dec 18 192.00 .42 .25 20 862 26.40 .10 5.70 Dec 18 27.50 1.86 .80 40 897 23.60 -.95 2.84
Feb 19 77.01 1.52 1.65 8 - 24.10 .34 9.88 Dec 18 28.01 2.35 2.40 40 306 25.30 -1.00 .47 Dec 18 4.71 1.72 1.76 2000 4545 64.10 -1.00 - Dec 18 73.00 .79 .80 195 380 34.70 -1.00 -
Dec 18 192.01 .42 .30 20 174 26.40 .10 5.70 Mar 19 70.01 4.29 7.90 9 174 27.40 .65 9.37 Jan 19 3.81 .82 .27 2000 400 39.10 -1.00 - Dec 18 74.00 1.79 1.06 130 100 38.90 -1.00 -
Dec 18 194.00 .27 .85 10 1159 26.30 .07 3.60 Jan 19 25.00 .40 .34 10 361 19.10 -.31 11.38
Mar 19 74.00 3.17 3.08 50 50 26.00 .51 14.18 Jan 19 27.00 1.49 1.19 250 477 17.30 -.79 4.55 Caltex Aust Last Sale Price $27.55 Dec 18 75.00 2.79 .74 120 140 44.90 -1.00 -
Dec 18 198.00 .10 .10 20 1116 26.20 .03 1.36 Mar 19 76.01 1.82 2.20 30 93 25.50 .43 8.16 Dec 18 76.00 3.79 - 230 287 52.30 -1.00 -
Jan 19 190.01 2.54 2.20 8 70 23.80 .30 10.37 Feb 19 23.00 .17 .16 9 900 22.30 -.11 3.01 Dec 18 28.50 1.15 1.20 20 120 25.40 -.74 17.22
Mar 19 77.01 1.55 2.15 12 14 25.30 .40 6.93 Feb 19 24.00 .30 .28 20 - 20.50 -.19 5.56 Dec 18 66.00 .07 .08 50 30 38.60 -.04 4.42
Jan 19 192.00 2.06 3.25 40 76 23.70 .26 8.37 Mar 19 78.00 1.70 1.73 15 1118 25.10 .36 7.58 Crown Resorts Last Sale Price $11.57 Dec 18 68.00 .18 .20 60 98 35.80 -.10 11.69
Jan 19 194.00 1.67 1.75 40 273 23.60 .22 6.80 Feb 19 26.00 .96 .96 216 529 17.80 -.51 11.58 Dec 18 11.50 .15 .14 100 1513 20.90 -.42 32.60
Mar 19 82.01 .65 .65 15 232 24.60 .23 2.89 Feb 19 26.50 1.25 1.25 248 460 17.40 -.62 7.66 Dec 18 70.00 .46 .45 365 200 32.30 -.23 28.75
Jan 19 194.01 1.66 1.40 10 102 23.60 .22 6.76 Mar 19 85.00 .48 .44 100 806 24.60 .16 2.17 Dec 18 71.00 .69 .69 505 5 30.70 -.33 43.91
Jan 19 196.00 1.33 1.75 30 85 23.60 .18 5.42 Feb 19 28.01 2.38 2.42 45 50 16.90 -.95 .64 CYBG Last Sale Price $3.33
Sep 19 74.01 4.35 - 9 - 25.20 .58 7.45 Mar 19 18.00 .02 .04 59 250 29.80 -.01 .25 Dec 18 3.30 .11 .07 80 665 47.50 -.43 80.38 Dec 18 72.00 1.06 1.02 250 60 29.30 -.45 66.97
Jan 19 198.00 1.06 1.45 30 81 23.60 .15 4.34 Dec 19 82.00 2.60 2.87 50 - 23.40 .48 3.46 Dec 18 73.00 1.57 1.50 115 140 28.40 -.59 49.28
Jan 19 204.00 .55 .90 30 232 23.90 .09 2.22 Mar 19 31.01 5.21 5.20 20 230 19.70 -1.00 - Flight Centre Travel Last Sale Price $45.81
Regis Res Last Sale Price $4.12 Apr 19 24.50 .63 .65 250 - 19.20 -.27 6.39 Dec 18 75.00 3.02 1.69 50 250 27.80 -.83 14.53
Jan 19 206.00 .43 .70 20 912 24.00 .07 1.77 Dec 18 44.50 .74 .70 20 - 37.20 -.32 39.57 Dec 18 64.00 .10 .14 200 702 37.20 -.04 3.37
Feb 19 178.01 9.53 9.20 4 - 26.10 .59 21.67 Jan 19 4.30 .12 .12 260 1307 31.60 .40 21.26 Apr 19 26.50 1.46 1.59 250 130 17.00 -.57 6.39 Dec 18 46.00 1.36 1.20 33 40 35.50 -.50 62.15
Jan 19 4.50 .07 .07 495 1555 32.10 .27 12.40 Apr 19 28.00 2.50 2.47 50 643 16.10 -.88 1.74 Dec 18 68.01 .42 .30 100 1106 32.90 -.16 14.15
Feb 19 188.00 4.93 6.56 500 10 24.80 .40 12.87 Dec 18 53.01 7.26 7.00 65 215 44.90 -.96 3.19 Dec 18 69.00 .59 .27 50 733 31.80 -.21 19.88
Feb 19 196.00 2.65 2.20 20 20 24.30 .26 6.92 Sep 19 27.01 2.65 2.52 20 - 18.10 -.57 6.29 Dec 18 55.01 9.24 8.30 10 215 51.60 -.98 2.12
South32 Last Sale Price $3.12 Dec 19 35.00 10.28 10.27 2 2 12.60 -1.00 3.56 Dec 18 70.00 .81 .70 200 2519 30.70 -.28 27.46
Mar 19 140.01 40.27 39.90 5 36 35.20 .93 1.87 Dec 18 3.16 .07 .07 120 1035 36.60 .46 54.59 Dec 18 57.01 11.23 - 25 150 58.80 -.98 1.86 Dec 18 70.01 .81 .63 10 1005 30.70 -.28 27.46
Mar 19 176.00 12.49 11.40 6 5 27.10 .62 16.67 Dec 18 3.36 .01 .03 100 1060 35.60 .16 11.70 Dec 19 36.00 11.26 11.25 2 17 12.70 -1.00 3.49 Dec 18 58.01 12.23 - 25 300 62.20 -.98 1.59 Dec 18 71.00 1.11 1.05 135 1506 29.70 -.36 37.57
Mar 19 178.00 11.30 - 8 - 26.70 .60 18.14 Dec 18 3.37 .01 .02 300 1100 35.60 .15 11.70 ASX Last Sale Price $60.07 Jan 19 45.50 1.83 1.65 2 610 30.40 -.43 29.16 Dec 18 72.00 1.51 1.46 500 5829 28.90 -.46 50.88
Mar 19 180.00 10.26 13.85 50 - 26.40 .57 18.48 Jan 19 2.70 .46 .45 100 100 36.80 .88 8.19 Dec 18 56.00 .06 .09 50 204 22.40 -.05 2.23 Feb 19 55.01 9.39 8.91 12 - 32.50 -.92 1.99 Dec 18 72.01 1.51 1.33 57 420 28.90 -.46 50.88
Apr 19 206.00 2.83 2.90 10 30 24.70 .24 4.15 Jan 19 3.50 .04 .04 95 1812 32.80 .20 8.19 Dec 18 58.00 .27 .26 50 605 21.20 -.18 10.73 Fortescue Metals Grp Last Sale Price $4.05 Dec 18 73.00 2.00 1.80 250 2072 28.20 -.56 40.77
Caltex Aust Last Sale Price $27.55 Jan 19 3.60 .03 .03 220 9389 33.40 .15 5.85 Dec 18 60.01 .92 - 100 150 20.60 -.46 37.27 Dec 18 4.00 - .01 80 1289 30.00 - 45.06 Dec 18 74.00 2.61 1.25 200 1417 27.70 -.65 27.63
Dec 18 27.50 .56 .48 1 11 24.30 .54 44.60 Jan 19 3.90 .01 .01 100 200 35.50 .06 1.87 Dec 18 61.01 1.51 - 100 612 21.10 -.63 23.29 Dec 18 4.10 .05 .05 270 270 30.00 -1.00 - Dec 18 74.01 2.61 1.19 80 1001 27.70 -.66 27.30
Dec 18 28.50 .18 .17 50 98 24.00 .26 16.34 Feb 19 3.20 .15 .15 250 500 32.50 .49 23.25 Dec 18 63.00 3.15 3.17 20 36 24.30 -.84 8.91 Dec 18 4.20 .15 - 440 440 30.00 -1.00 - Dec 18 75.00 3.32 1.62 20 3548 27.30 -.75 17.86
Tables 11
Friday 7 December 2018
AFR www.afr.com | The Australian Financial Review
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 (¢) (%)
Alta Zinc ............................... AZI .006 +.1 +20.00 FlamingoAI ............................ FGO .015 -.2 -11.76 Elementos ............................. ELT .005 -.1 -16.67
RISES - INDUSTRIALS Hipo Res...............................
Blaze Intl...............................
HIPOA
BLZ
.006
.031
+.1
+.5
+20.00
+19.23
Syntonic ...............................
Laserbond.............................
SYT
LBL
.008
.285
-.1
-3.5
-11.11
-10.94
Marindi Metals ........................
Nelson Res ............................
MZN
NES
.005
.125
-.1
-2.5
-16.67
-16.67
Hazer Grp ............................. HZRO .005 +.3 +150.0 Tietto Min.............................. TIE .065 +1 +18.18 Mobecom ............................. MBM .13 -1.5 -10.34 Strategic Energy ...................... SER .005 -.1 -16.67
Babylon Pump & Power .............. BPPOA .002 +.1 +100.0 Citigold Corp .......................... CTO .007 +.1 +16.67 Auctus Alt Inv ......................... AVCDC .45 -5 -10.00 West African Res...................... WAF .25 -4.5 -15.25
Babylon Pump & Power fpo ......... BPP .027 +.9 +50.00 Syndicated Metals.................... SMD .007 +.1 +16.67 Salmat ................................. SLM .58 -6 -9.38 First Au ................................ FAU .023 -.4 -14.81
Phosphagenics ....................... POH .003 +.1 +50.00 Alchemy Res .......................... ALY .015 +.2 +15.38 Finbar Grp ............................. FRI .75 -7.5 -9.09 Moho Res ............................. MOH .115 -2 -14.81
VDM Grp............................... VMG .003 +.1 +50.00 Argent Min............................. ARD .015 +.2 +15.38 ServTech Global ...................... SVT .01 -.1 -9.09 Comet Res ............................ CRL .03 -.5 -14.29
Asaleo Care ........................... AHY .91 +28.5 +45.60 Celsius Res............................ CLAO .045 +.5 +12.50 Visioneering Tech ..................... VTI .15 -1.5 -9.09 Todd River Res ........................ TRTO .012 -.2 -14.29
Resonance Health .................... RHT .06 +1.8 +42.86 Fraser Range Metals ................. FRN .018 +.2 +12.50 Elixinol Global......................... EXL 1.865 -18.5 -9.02 Devex Res ............................. DEVDA .043 -.7 -14.00
CropLogic ............................. CLI .022 +.6 +37.50 Sthn Hem Min ......................... SUH .045 +.5 +12.50 Rectifier Technolog ................... RFT .031 -.3 -8.82 Lodestar Min .......................... LSR .013 -.2 -13.33
Eneabba Gas.......................... ENB .005 +.1 +25.00 Resource Generation................. RES .069 +.7 +11.29 Prescient Therapeut.................. PTX .073 -.7 -8.75 Bounty Min ............................ B2Y .15 -2 -11.76
ReadCloud ............................ RCLO .10 +2 +25.00 Kasbah Res ........................... KAS .01 +.1 +11.11 CannPal Animal....................... CP1 .105 -1 -8.70 Indiana Res............................ IDA .053 -.7 -11.67
Adherium .............................. ADR .046 +.9 +24.32 Orinoco Gold.......................... OGX .01 +.1 +11.11 Aeeris .................................. AER .055 -.5 -8.33 Gascoyne Res ........................ GCY .115 -1.5 -11.54
Cycliq Grp ............................. CYQ .006 +.1 +20.00 European Metals Hldg................ EMH .36 +3.5 +10.77 Intiger Grp ............................. IAM .011 -.1 -8.33 Cohiba Min ............................ CHK .016 -.2 -11.11
Rewardle Hldgs ....................... RXH .006 +.1 +20.00 Newfield Res .......................... NWF .155 +1.5 +10.71 US Masters Res Prop ................ URF 1.255 -10.5 -7.72 Duketon Min........................... DKM .12 -1.5 -11.11
Actinogen Medical.................... ACWOB .007 +.1 +16.67 Magnum Min & Exp................... MGU .065 +.6 +10.17 Vonex Ltd.............................. VN8 .097 -.8 -7.62 Metalsearch ........................... MSE .008 -.1 -11.11
Authorised Invest ..................... AIYOB .007 +.1 +16.67 King River Res ........................ KRROB .011 +.1 +10.00 Smart Parking......................... SPZ .125 -1 -7.41 Metalicity .............................. MCT .017 -.2 -10.53
JCurve Solutions ..................... JCS .043 +.6 +16.22 MEC Res .............................. MMR .012 +.1 +9.09 The Betmakers........................ TBH .064 -.5 -7.25 Black Rock Min ....................... BKT .035 -.4 -10.26
Transaction Solutions ................ TSN .008 +.1 +14.29 Speciality Metals Intl ................. SEI .012 +.1 +9.09 Gooroo Ventures...................... GOO .065 -.5 -7.14 Force Com ............................ 4CE .018 -.2 -10.00
Biotron................................. BITOB .098 +1.1 +12.64 Hawthorn Res......................... HAW .049 +.4 +8.89 PharmAust ............................ PAA .039 -.3 -7.14 Lachlan Star........................... LSA .009 -.1 -10.00
Genetic Tech .......................... GTG .009 +.1 +12.50 Kibaran Res ........................... KNL .125 +1 +8.70 YPB Grp ............................... YPB .013 -.1 -7.14
Bardoc Gold........................... BDC .064 +.5 +8.47 Hydrix.................................. HYD .028 -.2 -6.67 Nova Min .............................. NVAO .009 -.1 -10.00
Imugene ............................... IMUOB .009 +.1 +12.50 RTG Min ............................... RTG .135 -1.5 -10.00
Stream Grp ............................ SGO .019 +.2 +11.76 Capral.................................. CAA .13 +1 +8.33 IDT Aust ............................... IDT .14 -1 -6.67
Hot Chili ............................... HCH .013 +.1 +8.33 ZipTel .................................. ZIP .014 -.1 -6.67 Impact Min ............................ IPT .01 -.1 -9.09
Immuron ............................... IMC .26 +2.5 +10.64 Metro Min.............................. MMI .15 -1.5 -9.09
FarmaForce ........................... FFC .11 +1 +10.00 Taruga Min............................. TAR .054 +.4 +8.00 Wisr .................................... WZR .043 -.3 -6.52
Arrow Min ............................. AMD .014 +.1 +7.69 Nearmap .............................. NEA 1.545 -10.5 -6.36 Alpha HPA ............................. A4N .105 -1 -8.70
Actinogen Medical.................... ACW .05 +.4 +8.70 Hawkstone Min ....................... HWK .021 -.2 -8.70
Lindsay Aust .......................... LAU .375 +3 +8.70 Empire Energy ........................ EEG .014 +.1 +7.69 K2fly ................................... K2F .15 -1 -6.25
Kalamazoo Res ....................... KZR .10 +.7 +7.53 Millennium Grp........................ MIL .225 -1.5 -6.25 Pilot Energy ........................... PGY .021 -.2 -8.70
Impelus ................................ IMS .013 +.1 +8.33 Peel Min ............................... PEX .475 -4.5 -8.65
Livehire ................................ LVH .52 +4 +8.33 Nzuri Copper .......................... NZC .29 +2 +7.41 Peppermint Inv........................ PIL .015 -.1 -6.25
Pure Min ............................... PM1 .015 +.1 +7.14 SelfWealth............................. SWF .075 -.5 -6.25 Blackstone ............................ BSX .11 -1 -8.33
Dimerix ................................ DXB .094 +.7 +8.05 Bougainville Copper.................. BOC .165 -1.5 -8.33
People Infrastruct..................... PPE 2.09 +15 +7.73 Strandline Res ........................ STA .105 +.7 +7.14 Compumedics ........................ CMP .38 -2.5 -6.17
Aldoro Res............................. ARN .16 +1 +6.67 CardieX ................................ CDX .031 -.2 -6.06 Vimy Res............................... VMY .055 -.5 -8.33
Dotz Nano ............................. DTZ .085 +.6 +7.59 Copper Mountain ..................... C6C .78 -7 -8.24
ADMEDUS ............................ AHZ .057 +.4 +7.55 Bowen Coal ........................... BCB .016 +.1 +6.67 Vivid Tech.............................. VIV .031 -.2 -6.06
Affinity Energy......................... AEB .017 +.1 +6.25 DTI Grp ................................ DTI .047 -.3 -6.00 FYI Res ................................ FYI .057 -.5 -8.06
NetLinkz ............................... NET .029 +.2 +7.41 Bellevue Gold ......................... BGL .43 +2.5 +6.17 ClearVue Tech......................... CPV .315 -2 -5.97 Ausgold................................ AUC .023 -.2 -8.00
GBST Hldgs ........................... GBT 1.64 +11 +7.19 Diatreme Res.......................... DRX .018 +.1 +5.88 Cirrus Networks....................... CNW .016 -.1 -5.88 Entek Energy .......................... ETE .012 -.1 -7.69
Firstwave Cloud Tech ................ FCT .15 +1 +7.14 Aeris Res .............................. AIS .185 +1 +5.71 Transcendence ....................... TTL .016 -.1 -5.88 Venturex Res .......................... VXR .18 -1.5 -7.69
ROBO 3D .............................. RBO .015 +.1 +7.14 King River Res ........................ KRR .038 +.2 +5.56 Immutep ............................... IMM .033 -.2 -5.71 Invictus Energy........................ IVZ .037 -.3 -7.50
KNeoMedia ........................... KNM .031 +.2 +6.90 Altura Min.............................. AJM .195 +1 +5.41 Volpara Health Tech .................. VHT 1.17 -7 -5.65 Gibb River Diamonds................. GIB .05 -.4 -7.41
Phylogica.............................. PYC .031 +.2 +6.90 Cape Lambert Res.................... CFE .02 +.1 +5.26 Livetiles................................ LVT .335 -2 -5.63 Brookside Energy..................... BRK .013 -.1 -7.14
Genworth Mortg Ins .................. GMA 2.36 +15 +6.79 Dampier Gold ......................... DAU .04 +.2 +5.26 Land Homes Grp ..................... LHM .017 -.1 -5.56 IPB Pet................................. IPB .026 -.2 -7.14
MyFiziq ................................ MYQ .315 +2 +6.78 Mitchell Services...................... MSV .04 +.2 +5.26 Managed Accounts................... MGP .17 -1 -5.56 Meteoric Res .......................... MEI .013 -.1 -7.14
Purifloh ................................ PO3 4.80 +30 +6.67 Kin Min................................. KIN .082 +.4 +5.13 Lifestyle Commun .................... LIC 5.28 -31 -5.55 White Cliff Min......................... WCN .013 -.1 -7.14
Paradigm Bio.......................... PAR 1.26 +7.5 +6.33 Cazaly Res ............................ CAZ .021 +.1 +5.00 Audinate ............................... AD8 3.50 -20 -5.41 Orion Min .............................. ORN .027 -.2 -6.90
Spirit Telecom......................... ST1 .17 +1 +6.25 Golden Deeps......................... GED .042 +.2 +5.00 Carbonxt Grp ......................... CG1 .35 -2 -5.41 Pure Alumina .......................... PUA .041 -.3 -6.82
Sunbridge Grp ........................ SBB .017 +.1 +6.25 Micro-X ................................ MX1 .35 -2 -5.41 Freedom Oil Gas ...................... FDM .14 -1 -6.67
Shekel Brainweigh.................... SBW .35 +2 +6.06 Shine................................... SHJ .70 -4 -5.41
Covata .................................
eSense-Lab ...........................
CVT
ESE
.018
.036
+.1
+.2
+5.88
+5.88
FALLS - INDUSTRIALS MMJ Grp Hlds ........................
Afterpay Touch........................
MMJ
APT
.265
12.96
-1.5
-73
-5.36
-5.33
Otto Energy ...........................
Senex Energy .........................
Black Cat Syndicate..................
OEL
SXY
BC8
.042
.36
.145
-.3
-2.5
-1
-6.67
-6.49
-6.45
ReadCloud ............................ RCL .36 +2 +5.88 iBuyNew Grp .......................... IBN .001 -.1 -50.00 City Chic Collective................... CCX 1.08 -6 -5.26
Acrux .................................. ACR .185 +1 +5.71 Freedom Insurance................... FIG .029 -2.6 -47.27 Walkabout Res........................ WKTOA .029 -.2 -6.45
Webster................................ WBA 1.64 -9 -5.20 Auroch Min ............................ AOU .075 -.5 -6.25
Primero Grp ........................... PGX .37 +2 +5.71 ENV Clean Tech....................... ECTOC .002 -.1 -33.33 The Data Exchange................... DXN .185 -1 -5.13
Konekt ................................. KKT .28 +1.5 +5.66 Xped ................................... XPE .002 -.1 -33.33 Boadicea Res ......................... BOA .15 -1 -6.25
Baby Bunting Grp..................... BBN 2.24 -12 -5.08 GME Res .............................. GME .075 -.5 -6.25
Smiles Inclusive....................... SIL .375 +2 +5.63 Carnegie Cln Energy ................. CCE .005 -.2 -28.57 Evolve Edu Grp ....................... EVO .285 -1.5 -5.00
Regeneus ............................. RGS .20 +1 +5.26 Emerge Gaming....................... EM1O .003 -.1 -25.00 Indago Energy ........................ INK .045 -.3 -6.25
Spirit Telecom......................... ST1O .019 -.1 -5.00 Kopore Metals ........................ KMT .015 -.1 -6.25
Revasum .............................. RVS 2.00 +10 +5.26 Ultracharge............................ UTR .009 -.3 -25.00
Murray Cod Aust...................... MCA .205 +1 +5.13 SUDA Pharma ........................ SUD .005 -.1 -16.67 TNG .................................... TNG .09 -.6 -6.25
Protean Energy ....................... POW .021 +.1 +5.00 tv2u International .....................
Donaco Intl ............................
TV2
DNA
.005
.053
-.1
-1
-16.67
-15.87
FALLS - MINING Encounter Res ........................
Broken Hill Prospect..................
ENR
BPL
.061
.032
-.4
-.2
-6.15
-5.88
Kalina Power .......................... KPO .016 -.3 -15.79 Alloy Res............................... AYR .003 -.1 -25.00 Galileo Min ............................ GAL .16 -1 -5.88
RISES - MINING The Food Revolution .................
Stemcell United.......................
FOD
SCU
.17
.023
-3
-.4
-15.00
-14.81
Sultan Res.............................
ADX Energy ...........................
SLZ
ADX
.11
.01
-3.5
-.3
-24.14
-23.08
Marenica Energy......................
Verdant Min ...........................
MEY
VRM
.08
.016
-.5
-.1
-5.88
-5.88
Estrella Res............................ ESRO .005 +.2 +66.67 Engage:BDR .......................... EN1 .035 -.6 -14.63 Talisman Min .......................... TLM .235 -7 -22.95 Talga Res .............................. TLG .41 -2.5 -5.75
Metminco.............................. MNC .003 +.1 +50.00 Parkway Minls ........................ PWN .006 -.1 -14.29 First Au ................................ FAUO .007 -.2 -22.22 Red River Res ......................... RVR .165 -1 -5.71
Affinity Energy......................... AEBO .004 +.1 +33.33 Nine Entertainment ................... NECN 1.425 -23.5 -14.16 State Gas .............................. GAS .545 -14 -20.44 Aspire Min ............................. AKM .017 -.1 -5.56
Inca Min ............................... ICG .004 +.1 +33.33 9 Spokes Int ........................... 9SP .02 -.3 -13.04 Ausmon Res........................... AOA .004 -.1 -20.00 Breaker Res ........................... BRB .34 -2 -5.56
Renegade Explore .................... RNX .004 +.1 +33.33 Emerge Gaming....................... EM1 .007 -.1 -12.50 Beacon Min ........................... BCNOB .004 -.1 -20.00 First Graphene ........................ FGR .17 -1 -5.56
Ardiden ................................ ADV .005 +.1 +25.00 ImpediMed ............................ IPD .21 -3 -12.50 Bounty Oil & Gas...................... BUY .004 -.1 -20.00 Kingston Res.......................... KSN .017 -.1 -5.56
Renascor Res ......................... RNUOA .01 +.2 +25.00 Nvoi .................................... NVO .007 -.1 -12.50 XState Res ............................ XST .004 -.1 -20.00 MOD Res .............................. MOD .34 -2 -5.56
Argo Explore .......................... AXT .011 +.2 +22.22 Renu Energy .......................... RNEDA .105 -1.5 -12.50 Winchester Energy ................... WEL .028 -.6 -17.65 Havilah Res............................ HAV .18 -1 -5.26
St George Min......................... SGQOB .085 +1.5 +21.43 5G Nets ................................ 5GN .395 -5.5 -12.22 MZI Res................................ MZI .048 -1 -17.24 Crater Gold Min ....................... CGN .019 -.1 -5.00
Mineral Commodities ................ MRC .175 +3 +20.69 Althea Grp ............................. AGH .185 -2.5 -11.90 Triangle Energy ....................... TEG .077 -1.6 -17.20 Silver Mines ........................... SVLOB .019 -.1 -5.00
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST STAY AHEAD OF THE S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company
Automotive Hldgs
Price
1.635
Move
+6.5
%
+4.14
Company
Afterpay Touch
Price
12.96
Move
-73
%
-5.33
ACTION WITH THE Company
Asaleo Care
Price Move
.91 +28.5 +45.60
% Company
Nearmap
Price
1.545
Move
-10.5 -6.36
%
FINANCIAL REVIEW’S
, ,
Charter Hall Grp 7.25 +28 +4.02 Seek 17.38 -86 -4.71 Genworth Mortg Ins 2.36 +15 +6.79 Afterpay Touch 12.96 -73 -5.33
Northern Star 8.20 +31 +3.93 G8 Education 2.88 -14 -4.64 MORNING BRIEFING Altura Min .195 +1 +5.41 ERM Power 1.57 -8 -4.85
Scentre Grp 4.10 +15 +3.80 Appen 13.01 -56 -4.13 Cardno 1.05 +4.5 +4.48 Clean TeQ Hldgs .40 -2 -4.76
Mirvac Grp 2.28 +8 +3.64 Pendal Grp 8.18 -35 -4.10 Integrated Research 1.75 +7.5 +4.48 Blue Sky Alt Invest 1.02 -5 -4.67
BEFORE
. .
Healius 2.64 +9 +3.53 Wisetech Global 17.90 -75 -4.02 Automotive Hldgs 1.635 +6.5 +4.14 G8 Education 2.88 -14 -4.64
Stockland 3.85 +12 +3.22 Altium 21.51 -89 -3.97 THE Liquefied Natural .505 +2 +4.12 Appen 13.01 -56 -4.13
Atlas Arteria 6.80 +21 +3.19 Western Areas 2.05 -8 -3.76 BELL Healius 2.64 +9 +3.53 BWX 3.03 -13 -4.11
Saracen Min 2.60 +8 +3.17 South32 3.12 -11 -3.41 Abacus Prop Grp 3.32 +9 +2.79 Altium 21.51 -89 -3.97
Resolute Min .985 +3 +3.14 Nanosonics 3.13 -11 -3.40 The Financial Review’s online-only Charter Hall Retail 4.67 +12 +2.64 Austal 1.83 -7.5 -3.94
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
Charter Hall Grp 7.25 +28 +4.02 Seek 17.38 -86 -4.71 Altura Min .195 +1 +5.41 Senex Energy .36 -2.5 -6.49
comprehensive pre-market briefing
, ,
Northern Star 8.20 +31 +3.93 Pendal Grp 8.18 -35 -4.10 Northern Star 8.20 +31 +3.93 Western Areas 2.05 -8 -3.76
Atlas Arteria 6.80 +21 +3.19 Carsales.com 11.47 -34 -2.88
from dawn until the ASX opening bell. Saracen Min 2.60 +8 +3.17 South32 3.12 -11 -3.41
IOOF Hldgs 7.17 +17 +2.43 REA Grp 74.54 -213 -2.78 DON’T MISS IT. Every trading morning, Resolute Min .985 +3 +3.14 Dacian Gold 2.00 -6 -2.91
Magellan Fin Grp 27.08 +53 +2.00 Alumina 2.23 -5 -2.19 Sundance Energy .048 +.1 +2.13 Syrah Res 1.59 -4.5 -2.75
only at www.afr.com
. .
AusNet Services 1.59 +3 +1.92 Downer EDI 6.16 -13 -2.07 St Barbara 4.39 +9 +2.09 Karoon Gas Aust .925 -2.5 -2.63
Evolution Min 3.26 +6 +1.87 OZ Min 8.65 -18 -2.04 Evolution Min 3.26 +6 +1.87 NEW Century Res .775 -2 -2.52
Harvey Norman 3.30 +6 +1.85 ALS 7.47 -15 -1.97
/financial review Jupiter Mines .285 +.5 +1.79 Metals X .405 -1 -2.41
Spark Infrastructure 2.35 +4 +1.73 The A2 Milk Company 10.27 -16 -1.53 Lynas 1.67 +2.5 +1.52 Sandfire Res 6.48 -16 -2.41
@financialreview
Cimic Grp 41.68 +49 +1.19 Flight Centre Travel 45.81 -69 -1.48 FAR .068 +.1 +1.49 ioneer .205 -.5 -2.38
Tables 15
Friday 7 December 2018
AFR www.afr.com | The Australian Financial Review
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, DECEMBER 5, 2018
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)
ASIA BetaShares As Tech ETF UNITS 121,267 3,600,000 3.36 RHC Ramsay Health Care FPO 161,034 202,081,252 .08 BFG Bell Financial Group FPO 3,024 320,743,948 .00
LYC Lynas Corporation FPO 9,310,567 665,681,660 1.39 SAR Saracen Mineral Hldgs FPO 710,049 820,271,771 .08 CLH Collection House FPO 2,636 138,170,257 .00
BAL Bellamys Aust FPO 1,007,625 113,368,297 .88 TWE Treasury Wine FPO 608,926 718,663,546 .08 A2B A2b Australia FPO 1,084 120,430,683 .00
GDX VanEck Vectors Gold CDI 1:1 20,506 2,554,231 .80 TPM Tpg Telecom FPO 755,547 927,811,493 .08 WBA Webster FPO 3,931 361,245,163 .00
GEM G8 Education FPO 2,647,816 455,379,824 .58 OSH Oil Search FPO 10T 1,340,501 1,523,631,192 .08 AVZ Avz Minerals FPO 4,400 1,888,461,449 .00
AQG Alacer Gold CDI 1:1 529,338 96,924,888 .54 VCX Vicinity Centres STAPLED 3,078,357 3,847,203,519 .08 CLQ Clean TeQ Hldgs FPO 47,944 746,326,032 .00
KGN Kogan.Com Ltd FPO 503,304 93,708,139 .53 SHL Sonic Healthcare FPO 358,040 426,163,107 .08 CLV Clover Corporation FPO 5,840 165,181,696 .00
MTS Metcash FPO 4,595,856 909,256,748 .50 IEL Idp Education FPO 187,804 254,444,968 .07 AML Aeon Metals Limited. FPO 1,053 587,469,727 .00
BIN Bingo Industries FPO 2,638,972 582,177,165 .45 SYD Sydney Airport STAPLED 1,770,545 2,255,226,483 .07 ATL Apollo Tourism & Leisure FPO 12,213 183,605,363 .00
NAN Nanosonics FPO 1,328,834 299,884,295 .44 TGR Tassal Group FPO 126,328 177,263,858 .07 ARF Arena REIT STAPLED 6,847 271,322,432 .00
MND Monadelphous Grp FPO 378,187 94,242,528 .40 TME Trade Me Group FPO NZX 305,954 396,973,029 .07 CMA Centuria Metropol ORD UNIT 213 356,291,397 .00
RBTZ BetaShares Glb Robot ETF UNITS 5,010 1,400,000 .35 GWA Gwa Group Limited. FPO 203,315 263,947,630 .07 CKF Collins Foods FPO 10,657 116,511,655 .00
IGO Independence Grp Nl FPO 1,988,982 590,477,819 .33 MNY Money3 Corporation FPO 134,564 179,918,320 .07 VRC Volt Resources FPO 2,474 1,455,478,161 .00
BOQ Bank of Qld FPO 1,311,897 401,788,104 .32 PGH Pact Grp Hldgs Ltd FPO 269,583 343,784,390 .07 AVQ Axiom Mining CDI 1:1 15,085 465,590,716 .00
CGC Costa Group Holdings FPO 1,046,274 319,937,318 .32 FAR Far FPO 4,100,939 5,461,532,458 .07 ALK Alkane Resources FPO 4,142 506,096,222 .00
IOF Investa Office Fd STAPLED 1,875,791 598,418,985 .31 CWN Crown Resorts FPO 491,182 680,332,698 .07 ADA Adacel Tech FPO 1,000 77,905,020 .00
QUAL VanEck Vect WexAu Qual ETF UNITS 58,349 18,542,434 .31 DHG Domain Hldgs Aust FPO 435,412 580,494,798 .07 BRN Brainchip Hldgs Ltd FPO 3,644 1,049,580,489 .00
AHG Automotive Hldgs FPO 1,032,149 331,623,014 .31 OMN OneMarket FPO 66,227 93,849,350 .07 TGA Thorn Group FPO 7,908 159,929,582 .00
PDL Pendal Group FPO 963,946 318,006,576 .30 OML oOh! Media FPO 176,179 236,640,789 .07 BSR Bassari Resources FPO 338 2,287,293,060 .00
WOR WorleyParsons FPO 1,256,144 460,766,962 .27 AST AusNet Services FPO 2,532,447 3,614,346,765 .07 BUB Bubs Australia FPO 31,497 393,546,807 .00
RWC Reliance Worldwide Corp FPO 2,177,096 790,094,765 .27 SUN Suncorp Group FPO 952,858 1,298,503,953 .07 BKY Berkeley Energia FPO 4,809 258,415,420 .00
RIO Rio Tinto FPO 987,566 371,216,214 .26 PPT Perpetual FPO 35,041 46,574,426 .07 TGN Tungsten Mining Nl FPO 1,948 728,890,954 .00
NXT NEXTDC FPO 901,476 343,655,108 .26 BWP Bwp Trust ORD UNITS 481,967 642,383,803 .07 BMN Bannerman Resources FPO 6,697 1,041,587,214 .00
BAP Bapcor FPO 747,307 281,075,166 .26 PTM Platinum Asset Mgt FPO 449,686 586,678,900 .07 VLW Villa World Limited. FPO 10,588 126,926,266 .00
DMP Domino’s Pizza FPO 219,265 85,537,140 .25 SKI Spark Infrastructure Grp FORUS 1,232,874 1,682,010,978 .07 BOT Botanix Pharma Ltd FPO 284 757,424,658 .00
VOC Vocus Group FPO 1,571,193 622,263,818 .25 BXB Brambles FPO 1,201,611 1,593,490,331 .07 TER Terracom FPO 530 380,085,413 .00
GXY Galaxy Resources FPO 982,030 407,524,024 .24 TRS The Reject Shop FPO 19,742 28,908,148 .06 AFI Aust Foundation FPO 4,922 1,192,029,175 .00
SDA SpeedCast Intl FPO 574,852 239,426,632 .24 PNI Pinnacle Invest Mgt FPO 116,119 180,801,736 .06 BOE Boss Resources FPO 13,500 1,584,403,008 .00
APT Afterpay Touch Group FPO 571,500 229,970,922 .24 MGR Mirvac Group STAPLED 2,446,956 3,662,219,117 .06 BRB Breaker Resources Nl FPO 3,151 182,689,492 .00
TNE Technology One FPO 718,210 317,119,876 .22 IHVV iShares S&P 500 ETF UNITS 243 401,151 .06 TBH The Betmakers FPO 538 224,105,390 .00
SFY SPDR 50 Fund ETF UNITS 20,808 9,321,932 .22 AWC Alumina FPO 1,900,633 2,879,843,498 .06 ANP Antisense Therapeut FPO 6,315 371,618,638 .00
HVN Harvey Norman FPO 2,626,033 1,179,736,590 .22 RMS Ramelius Resources FPO 319,347 528,594,350 .06 AIA Auckland Intl Airport FPO NZX 24,238 1,207,546,966 .00
WTC Wisetech Global FPO 683,106 301,024,598 .22 IRI Integrated Research FPO 109,590 171,770,753 .06 TLG Talga Resources Ltd FPO 295 217,724,847 .00
CSR Csr FPO 1,096,926 504,308,227 .21 FLT Flight Centre Travel FPO 65,014 101,085,430 .06 CAY Canyon Resources FPO 6,344 372,276,469 .00
SEK Seek FPO 760,252 351,135,882 .21 CTD Corporate Travel FPO 64,864 108,491,948 .06 AJM Altura Mining FPO 5,000 1,820,366,474 .00
HUB HUB24 FPO 128,325 62,163,666 .20 SXY Senex Energy FPO 1,005,102 1,452,999,535 .06 SVL Silver Mines FPO 1,173 633,084,403 .00
NHF Nib Holdings FPO 913,231 455,551,378 .20 SGR The Star Entertain FPO 627,733 917,322,730 .06 YOJ Yojee FPO 27,865 847,440,000 .00
NUF Nufarm FPO 776,034 379,578,807 .20 PRU Perseus Mining FPO 626,989 1,034,951,530 .06 CAN Cann Group FPO 750 106,876,630 .00
SYR Syrah Resources FPO 667,144 343,603,692 .19 CPU Computershare Ltd FPO 337,514 542,955,868 .06 ARV Artemis Resources FPO 248 634,693,770 .00
EVN Evolution Mining FPO 3,247,006 1,697,069,720 .19 CSL Csl FPO 230,037 452,958,087 .05 AD8 Audinate FPO 82 57,173,819 .00
VAE Vngd FTSE Asia Ex Jpn ETF UNITS 3,515 1,814,101 .19 CWY Cleanaway Waste Mgt FPO 1,195,304 2,041,722,390 .05 BUD Buddy Platform Ltd FPO 5,978 1,095,839,944 .00
ALL Aristocrat Leisure FPO 1,269,061 638,544,150 .19 NVT Navitas FPO 194,092 358,251,068 .05 APE Ap Eagers FPO 4,440 191,309,301 .00
AMC Amcor FPO 2,083,908 1,158,141,276 .18 ANZ ANZ Banking Grp FPO 1,675,042 2,867,823,118 .05 CAI Calidus Resources FPO 359 848,953,495 .00
MLD MACA FPO 501,944 268,007,708 .18 APA Apa Group STAPLED 671,481 1,179,893,848 .05 ATC Altech Chemicals Ltd FPO 9,000 572,559,992 .00
ASL Ausdrill FPO 1,287,875 683,017,543 .18 KDR Kidman Resources FPO 206,194 399,560,792 .05 WAM Wam Capital FPO 1,443 711,265,952 .00
DLX DuluxGroup FPO 716,015 389,250,252 .18 QAN Qantas Airways FPO 825,554 1,636,214,828 .05 LIC Lifestyle Commun FPO 1,824 104,545,131 .00
IFL IOOF Hldgs FPO 632,401 351,076,027 .18 ASX Asx FPO 106,489 193,595,162 .05 LNG Liquefied Natural Gas FPO 52,866 570,986,206 .00
WDIV Spdr S&P Glb Div Fd ETF UNITS 18,772 10,217,641 .18 NST Northern Star Res Ltd FPO 321,477 639,454,848 .05 LON Longtable Group FPO 1,824 122,722,043 .00
STO Santos FPO 3,764,443 2,082,911,041 .18 HLS Healius Ltd FPO 311,906 622,322,365 .05 KMD Kathmandu Holdings FPO 401 225,781,068 .00
BIT Biotron FPO 1,011,698 546,390,236 .18 GMG Goodman Group STAPLED 998,085 1,813,881,995 .05 KSN Kingston Resources FPO 26,933 1,223,198,383 .00
SCP Shop Ctr A’asia Prop STAPLED 1,707,501 914,988,749 .18 IAG Insurance Aust Grp FPO 1,221,068 2,311,046,583 .05 LEP Ale Property Group STAPLED 43 195,769,080 .00
MYX Mayne Pharma Grp FPO 2,864,304 1,576,073,148 .18 NCM Newcrest Mining FPO 384,278 768,252,697 .05 LPI Lithium Power Intl Ltd FPO 11,456 262,513,903 .00
VGS Vngd MSCI Intl Sh ETF UNITS 32,874 18,706,262 .17 AHY Asaleo Care FPO 292,403 543,122,491 .05 PPS Praemium FPO 11,987 405,074,641 .00
CTX Caltex Australia FPO 457,903 260,810,519 .17 GXL Greencross FPO 59,603 120,463,450 .04 MAH Macmahon Holdings FPO 40,765 2,154,985,818 .00
NWS News Corp B VOTING 95,588 54,675,841 .17 GNC GrainCorp FPO 97,438 228,855,628 .04 MCP McPherson’s FPO 21 105,140,078 .00
AMP Amp FPO 4,997,416 2,937,428,336 .17 HSO Healthscope FPO 772,709 1,741,161,795 .04 LTR Liontown Resources FPO 24,625 1,133,987,460 .00
SGP Stockland STAPLED 4,044,133 2,407,452,361 .16 RMD ResMed Inc CDI 10:1 575,484 1,424,941,161 .04 LVH Livehire FPO 3,599 266,623,576 .00
BEN Bendigo&Adelaide Bk FPO 796,125 487,364,211 .16 VEA Viva Energy Group FPO 958,572 1,944,535,168 .04 LVT Livetiles FPO 1,786 550,672,207 .00
WSA Western Areas FPO 447,962 273,486,380 .16 CHC Charter Hall Group FORUS 230,042 465,777,131 .04 KAI Kairos Minerals FPO 67,006 852,272,839 .00
SBM St Barbara FPO 810,809 524,290,599 .15 BVS Bravura Solutions Ltd FPO 100,483 214,246,090 .04 IPD ImpediMed FPO 7,881 378,993,655 .00
QBE Qbe Insurance Group FPO 2,089,875 1,328,678,292 .15 BRG Breville Group FPO 58,563 130,095,322 .04 REH Reece FPO 30,403 560,822,855 .00
JBH JB Hi-Fi FPO 171,806 114,883,372 .15 XIP Xenith IP Grp FPO 40,000 88,717,931 .04 ISD Isentia Group FPO 7,207 200,000,001 .00
AFG Aust Finance Grp Ltd FPO 328,451 214,812,671 .15 ABP Abacus Property Grp STAPLED 254,757 579,794,770 .04 INA Ingenia Communities Grp STAPLED 6,501 232,175,125 .00
GPT Gpt Group STAPLED 2,724,831 1,804,890,426 .15 MYR Myer Holdings FPO 341,052 821,278,815 .04 REX Regional Express Hldgs FPO 4,883 110,154,375 .00
BLD Boral Limited. FPO 1,793,303 1,172,331,924 .15 VVR Viva Energy Reit STAPLED 292,824 725,749,702 .04 IOO iShares Glb 100 ETF ETF UNITS 420 22,831,052 .00
S32 South32 FPO 7,799,847 5,081,211,898 .15 AGL Agl Energy Limited. FPO 312,872 655,825,043 .04 ISU iSelect FPO 600 218,608,261 .00
ABC Adelaide Brighton FPO 954,611 650,610,606 .14 XRO Xero FPO 58,942 140,568,209 .04 PWH Pwr Holdings FPO 692 100,000,000 .00
ECX Eclipx Group FPO 462,966 319,636,693 .14 MLX Metals X FPO 299,413 689,060,508 .04 JIN Jumbo Interactive FPO 3,135 59,798,757 .00
BPT Beach Energy FPO 3,344,041 2,277,030,477 .14 PMV Premier Investments FPO 76,571 158,184,556 .04 JLG Johns Lyng Group FPO 1,470 221,923,415 .00
ELD Elders FPO 170,482 116,675,837 .14 ORA Orora FPO 570,753 1,206,684,923 .04 RBL Redbubble FPO 3,400 256,156,543 .00
COL Coles Group Limited. FPO 1,868,920 1,333,929,696 .14 SCO Scottish Pacific Group FPO 47,242 139,191,601 .03 QMS Qms Media FPO 886 325,791,305 .00
SDF Steadfast Group FPO 1,151,962 793,035,955 .14 WBT Weebit Nano Ltd FPO 476,864 1,577,800,492 .03 PXS Pharmaxis Ltd FPO 762 394,291,298 .00
IPL Incitec Pivot FPO 2,374,361 1,630,213,573 .14 IMF Imf Bentham FPO 68,106 204,608,858 .03 NBL Noni B FPO 896 97,111,245 .00
ANN Ansell FPO 186,998 133,893,386 .14 IFN Infigen Energy STAPLED 355,463 956,561,869 .03 NEA Nearmap Ltd FPO 34,548 442,412,925 .00
AOG Aveo Group STAPLED 860,370 580,837,672 .14 MYO MYOB Grp FPO 222,266 590,802,197 .03 PGC Paragon Care FPO 12,442 337,126,739 .00
FMG Fortescue Metals Grp FPO 4,138,836 3,111,898,450 .13 CIM Cimic Group FPO 124,523 324,254,097 .03 MYS MyState FPO 1,307 90,659,426 .00
RSG Resolute Mining FPO 1,041,252 757,512,088 .13 DOW Downer EDI FPO 178,507 594,702,512 .03 PME Pro Medicus FPO 2,725 103,616,518 .00
FEMX Fidelity GEM TMF UNITS 3,236 2,490,039 .13 CIP Centuria Ind REIT ORD UNIT 93,177 248,357,166 .03 PLG Propertylink Group FORUS 19,871 602,780,330 .00
MPL Medibank Private FPO 3,664,127 2,754,003,240 .13 CL1 Class FPO 36,327 117,662,056 .03 NEU Neuren Pharma FPO NZ 708 100,168,413 .00
NEC Nine Entertain Co. Hldgs FPO 1,184,365 871,373,191 .13 SLR Silver Lake Res FPO 156,931 507,962,222 .03 PAC Pacific Current FPO 1,116 47,642,367 .00
TAH Tabcorp Holdings FPO 2,628,361 2,015,623,129 .13 SWM Seven West Media FPO 540,058 1,508,034,368 .03 OFX Ofx Group FPO 16,045 242,522,677 .00
BWX Bwx FPO 166,863 124,199,888 .13 GLL Galilee Energy FPO 71,202 204,012,690 .03 OMH Om Holdings FPO 10C 7,656 738,623,337 .00
MMS McMillan Shakespr FPO 114,777 83,204,720 .13 CMW Cromwell Prop Grp STAPLED 609,712 1,993,668,035 .03 PEA Pacific Energy FPO 4 428,922,968 .00
WPL Woodside Petroleum FPO 1,247,954 936,151,549 .13 GCY Gascoyne Resources FPO 172,593 515,390,362 .03 PDN Paladin Energy Ltd FPO 41,738 1,747,305,909 .00
A2M The A2 Milk Company FPO NZ 992,963 733,297,297 .13 SIG Sigma Healthcare FPO 366,992 1,059,491,073 .03 NVA Nova Minerals FPO 19,233 776,134,151 .00
APX Appen FPO 140,229 106,475,744 .13 NSR Natl Storage REIT STAPLED 220,913 668,491,074 .03 MVP Medical Develop Intl FPO 1,812 65,401,942 .00
URW Unibail Rodamco Wfld CDI 20:1 568,975 427,260,140 .13 REG Regis Healthcare FPO 92,867 300,653,689 .03 PPC Peet FPO 4,754 483,662,550 .00
AZJ Aurizon Holdings FPO 2,615,298 1,990,128,332 .13 IRE IRESS FPO 68,159 173,167,626 .03 MMI Metro Mining FPO 2,265 1,384,207,029 .00
CQR Charter Hall Retail UNIT 554,725 402,733,504 .13 VRT Virtus Health FPO 23,987 80,389,938 .03 MMJ Mmj Group Holdings FPO 204 230,148,985 .00
CGF Challenger FPO 813,249 611,185,441 .13 HPI Hotel Prop Inv STAPLED 38,921 146,105,439 .02 PPH Pushpay Holdings FPO NZX 2,664 274,721,167 .00
JHG Janus Henderson Grp Plc CDI 1:1 89,878 68,206,458 .13 NWL Netwealth Group FPO 67,118 237,679,817 .02 MGX Mount Gibson Iron FPO 18,434 1,128,369,730 .00
IVC InvoCare FPO 143,866 110,256,355 .13 STW SPDR 200 Fund ETF UNITS 12,470 63,793,722 .02 PPE People Infrastruct FPO 2,768 64,910,272 .00
MFG Magellan Fin Grp FPO 232,178 177,087,458 .13 SLK SEALINK Travel Grp FPO 20,121 101,429,103 .02 PNR Pantoro FPO 13,664 858,430,144 .00
SOL Soul Pattinson WH FPO 293,002 239,395,320 .12 UTR Ultracharge FPO 180,208 809,688,877 .02 PNC Pioneer Credit FPO 972 63,192,974 .00
ALQ Als FPO 590,467 486,764,376 .12 DCN Dacian Gold FPO 49,745 224,964,210 .02 MRM MMA Offshore FPO 13,765 858,077,084 .00
ARB Arb Corporation Ltd FPO 96,055 79,343,950 .12 FBR Fbr Ltd FPO 280,000 1,241,726,743 .02 MVF Monash IVF Grp FPO 7,538 235,580,943 .00
CCP Credit Corp Group FPO 61,606 48,069,877 .12 NGI Navigator Glb Invest FPO 39,924 162,147,897 .02 MOE Moelis Australia FPO 695 153,809,776 .00
SVW Seven Group Hldgs FPO 435,608 339,357,656 .12 ASG Autosports Grp Ltd FPO 50,000 201,000,000 .02 MOY Millennium Minerals FPO 29,577 792,144,996 .00
BHP BHP FPO 4,073,256 3,211,691,105 .12 IXJ iShares Glb Health ETF UNITS 1,354 6,231,618 .02 MP1 Megaport FPO 806 118,607,488 .00
SIQ Smartgroup Corp Ltd FPO 160,364 130,891,931 .12 SHV Select Harvests FPO 21,098 95,470,160 .02 IMD Imdex FPO 31,442 376,278,670 .00
JHX James Hardie Ind CDI 1:1 502,107 442,026,941 .11 LOV Lovisa Holdings FPO 27,081 105,566,000 .02 DWS Dws FPO 8,400 131,831,328 .00
ING Inghams Group FPO 433,275 380,243,196 .11 NHC New Hope Corp FPO 206,533 831,266,604 .02 EDE Eden Innov FPO 18,000 1,521,399,119 .00
LNK Link Adminis Hldgs FPO 634,959 532,182,254 .11 EPW Erm Power FPO 56,823 254,720,973 .02 SIV Silver Chef FPO 986 39,267,916 .00
IVV iShares S&P 500 ETF UNITS 8,443 7,389,913 .11 AAC Aust Agricult Co FPO 140,459 602,766,747 .02 SKT Sky Network TV FPO NZ 27,902 389,139,785 .00
API Aust Pharmaceutical FPO 546,419 492,533,464 .11 COE Cooper Energy FPO 317,016 1,601,078,757 .02 DNA Donaco International FPO 8,828 823,592,773 .00
WES Wesfarmers FPO 1,343,118 1,133,840,242 .11 INR ioneer FPO 343,162 1,469,497,083 .02 DRM Doray Minerals FPO 4,607 446,685,438 .00
EHE Estia Health FPO 309,516 260,602,749 .11 VRL Village Roadshow FPO 39,340 193,014,133 .02 ELO ELMO Software FPO 407 23,139,436 .00
ROBO ETFS Robo Gl Robotics ETF UNITS 2,621 2,276,389 .11 MCR Mincor Resources Nl FPO 52,000 220,168,200 .02 EUC European Cobalt Ltd FPO 34,900 761,697,329 .00
SFR Sandfire Res Nl FPO 172,211 159,558,793 .10 AX1 Accent Group FPO 111,447 541,241,224 .02 EVT Event Hospitality FPO 2,207 160,859,374 .00
SUL Super Retail Grp FPO 206,564 197,383,751 .10 SPL Starpharma Holdings FPO 104,912 371,251,131 .02 EWC Energy World Corp FPO 64,034 1,795,631,672 .00
WEB Webjet FPO 141,614 135,601,009 .10 SEA Sundance Energy Aust FPO 1,911,267 6,874,237,963 .02 EML Eml Payments FPO 5,456 250,012,768 .00
RRL Regis Resources FPO 524,198 507,287,339 .10 CVN Carnarvon Pet FPO 261,194 1,191,126,367 .02 EQT EQT Hldgs FPO 255 20,440,699 .00
ILU Iluka Resources FPO 422,228 422,395,677 .10 ARE Argonaut Resources Nl FPO 362,304 1,554,380,617 .02 ERA Energy Res FPO ’A’ 22,818 517,725,062 .00
BSL BlueScope Steel FPO 556,393 537,058,317 .10 IOZ iShares S&P/ASX 200 ETF UNITS 5,000 47,924,852 .01 SLC Superloop FPO 20,884 228,596,633 .00
OZL Oz Minerals FPO 349,958 322,899,831 .10 ADH Adairs FPO 31,582 165,874,785 .01 CRN Coronado Glb Res Inc. CDI FORUS 20,331 966,516,920 .00
BKL Blackmores FPO 15,923 17,296,487 .09 CNU Chorus FPO NZX 48,976 436,075,010 .01 SM1 Synlait Milk FPO NZX 16,152 179,223,028 .00
SXL Sthn Cross Media Grp FPO 709,599 769,013,605 .09 FPH Fisher & Paykel Hlth FPO NZX 94,849 573,209,552 .01 CTP Central Petroleum FPO 6,400 707,115,793 .00
BLA Blue Sky Alt Invest FPO 75,942 77,711,527 .09 FXL FlexiGroup FPO 66,569 374,277,178 .01 COB Cobalt Blue Holdings FPO 2,696 95,666,350 .00
TCL Transurban Group STAPLED 2,441,201 2,671,617,024 .09 NCK Nick Scali FPO 13,283 81,000,000 .01 SRG Srg Global FPO 3,442 440,415,099 .00
MQG Macquarie Group FPO 326,127 340,382,738 .09 GDI Gdi Property Group STAPLED 78,074 539,612,880 .01 CQE Charter Hall Education TR UNIT 4,233 257,501,478 .00
PLS Pilbara Minerals FPO 1,631,790 1,744,513,405 .09 NCZ New Century Res FPO 80,373 503,972,048 .01 CUV Clinuvel Pharmac FPO 3,358 47,857,986 .00
ALU Altium FPO 120,826 130,382,478 .09 OGC OceanaGold Corp CDI 1:1 97,058 618,006,415 .01 CXO Core Lithium Ltd FPO 48,819 633,866,657 .00
ORI Orica FPO 369,687 379,214,789 .09 VTG Vita Group FPO 21,936 161,477,787 .01 DCG Decmil Group FPO 2,279 238,177,904 .00
ORG Origin Energy FPO 1,691,666 1,759,441,775 .09 Z1P Zip Co Limited. FPO 31,180 300,906,005 .01 DDR Dicker Data FPO 11 160,644,767 .00
NWH Nrw Holdings FPO 350,889 371,535,122 .09 OVH Onevue Holdings FPO 27,776 264,337,753 .01 CVT Covata FPO 14,848 673,021,165 .00
NAB National Aust Bank FPO 2,625,996 2,734,231,856 .09 SSM Service Stream FPO 52,631 361,208,042 .01 CVW Clearview Wealth FPO 2,571 678,855,751 .00
TLS Telstra Corp FPO 10,837,250 11,893,297,855 .09 PAN Panoramic Resources FPO 71,828 494,527,982 .01 CWP Cedar Woods Prop FPO 4,587 80,117,767 .00
BGA Bega Cheese FPO 198,605 213,131,126 .09 NUH Nuheara FPO 88,231 891,473,723 .01 HSN Hansen Technologies FPO 17,409 197,053,243 .00
EHL Emeco Holdings FPO 309,484 323,212,432 .09 ARQ Arq Group FPO 12,027 118,876,222 .01 HT1 Ht&E FPO 16,883 308,912,092 .00
QUB Qube Holdings FPO 1,564,303 1,605,545,284 .09 SPK Spark New Zealand FPO NZX 300,066 1,836,191,581 .01 RVR Red River Res FPO 11,531 489,932,000 .00
DXS DEXUS STAPLED 958,425 1,017,196,877 .09 SKC SkyCity Entertain FPO NZX 87,477 652,750,845 .01 RXP Rxp Services FPO 3,309 161,097,185 .00
IJR iShares S&P SmCap ETF UNITS 1,315 1,356,865 .09 KAR Karoon Gas Australia FPO 47,545 245,721,153 .01 HE8 Helios Energy Ltd FPO 14,305 1,151,121,015 .00
SCG Scentre Group STAPLED 4,820,385 5,316,997,206 .09 AMI Aurelia Metals FPO 151,443 867,879,333 .01 HFR Highfield Resources FPO 7,076 329,525,003 .00
REA Rea Group Ltd FPO 130,555 131,714,699 .09 AUB Aub Group FPO 10,231 71,877,588 .01 HUO Huon Aquaculture FPO 84 87,337,207 .00
CAR Carsales.com FPO 239,064 243,765,115 .09 GOZ Growthpoint Prop Aust STAPLED 120,188 723,137,478 .01 IGL IVE Grp FPO 3,343 148,179,157 .00
CCL Coca-Cola Amatil FPO 702,478 723,999,699 .09 VHT Volpara Health Tech FPO NZ 19,276 179,182,158 .01 RIC Ridley Corporation FPO 17,974 307,817,071 .00
GUD GUD Hldgs FPO 80,922 86,485,972 .09 MSB Mesoblast FPO 96,616 497,365,913 .01 RHL Ruralco Holdings FPO 2,244 104,948,987 .00
LLC Lendlease Group STAPLED 521,003 565,788,956 .09 BDR Beadell Resources FPO 183,801 1,673,584,196 .01 HZN Horizon Oil FPO 5,000 1,301,981,265 .00
GMA Genworth Mortg Ins FPO 384,759 437,464,832 .08 IFM Infomedia Ltd FPO 30,311 311,209,103 .01 IDR Industria REIT STAPLED 6,121 162,839,743 .00
ALX Atlas Arteria STAPLED 570,560 683,264,739 .08 RFF Rural Funds Group STAPLED 55,058 333,137,778 .01 IDX Integral Diagnostics FPO 3,346 155,392,767 .00
ORE Orocobre FPO 216,574 261,409,658 .08 ALG Ardent Leisure DEF SET 92,934 479,706,016 .01 GTN Gtn FPO 4,658 224,720,643 .00
MIN Mineral Resources FPO 162,113 187,968,322 .08 AGI Ainsworth Game Tech FPO 62,231 336,793,929 .01 FCT Firstwave Cloud Tech FPO 5,900 225,820,062 .00
IPH Iph FPO 167,238 197,341,566 .08 JHC Japara Healthcare FPO 50,969 267,135,251 .01 FLN Freelancer FPO 851 453,547,396 .00
BKW Brickworks FPO 120,799 149,572,347 .08 SRV Servcorp FPO 289 98,432,275 .00 FNP Freedom Foods Group FPO 10,001 243,983,810 .00
CYB CYBG CDI 1:1 781,796 909,151,261 .08 AVN Aventus Group STAPLED 6,916 531,041,408 .00 EXL Elixinol Global FPO 1,165 46,627,031 .00
COH Cochlear FPO 49,315 57,715,315 .08 CGL The Citadel Grp FPO 1,123 49,259,246 .00 SHJ Shine Corporate Ltd FPO 17 173,161,812 .00
CBA C’wlth Bank of Aust FPO 1,511,125 1,770,239,507 .08 VAH Virgin Aust Hldgs FPO 16,127 8,445,218,474 .00 FCC First Cobalt Corp. CDI 1:1 2,241 85,220,783 .00
FBU Fletcher Building FPO NZX 755,476 853,347,141 .08 AMA Ama Group FPO 46,533 538,773,140 .00 FOD The Food Revolution FPO 7,171 499,064,904 .00
ZUSD ETFS Physical USD ETF UNITS 1,797 2,185,038 .08 WGN Wagners Holding Co FPO 14,189 161,375,590 .00 GOR Gold Road Resources FPO 75,682 877,498,274 .00
SGM Sims Metal Mgt FPO 171,225 204,352,129 .08 CDD Cardno FPO 24,431 454,950,561 .00 GRR Grange Res FPO 1,399 1,157,338,698 .00
WBC Westpac Banking FPO 2,910,114 3,434,796,711 .08 CDA Codan FPO 4,651 179,151,647 .00 GSW GetSwift FPO 4,519 100,588,056 .00
WOW Woolworths Group FPO 1,168,219 1,317,413,180 .08 ASB Austal FPO 31,799 351,994,956 .00 SGF Sg Fleet Group FPO 5,058 261,896,269 .00
PNV Polynovo FPO 525,315 659,088,044 .08 WPP WPP AuNZ FPO 22,877 852,151,870 .00 SFX Sheffield Resources FPO 1,920 230,471,056 .00
WHC Whitehaven Coal FPO 855,007 1,026,045,885 .08 CDV Cardinal Res FPO 5,012 380,092,817 .00 GNX Genex Power FPO 27,723 303,931,514 .00
16
Tables
Friday 7 December 2018
The Australian Financial Review | www.afr.com AFR
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 Dec 5 Dec 6 Var +/- Day % Wk % Mth % YTD % Dec 5 Dec 6 YTD %
Industrials . . . . . . . . . . . . 901,782,224 949,487,702 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 852,547,037 797,460,699 BHP . . . . . . . . . . . 306,033,316 XAO All Ordinaries............................. 5749.1 5736.7 -12.4 -0.22 -1.70 -3.73 -6.98 58152.7 58031.3 -3.29
ESR . . . . . . . . . . . 48,646,249 XAF All Australian 50 ......................... 5512.4 5502.2 -10.2 -0.19 -1.76 -3.68 -6.05 58280.8 58172.7 -1.91
Total . . . . . . . . . . . . . . . . . . 1,754,329,261 1,746,948,401 POS . . . . . . . . . . . 41,401,809 CBA . . . . . . . . . . . 202,270,548 XAT All Australian 200 ........................ 5614.1 5602.3 -11.8 -0.21 -1.73 -3.68 -6.63 58394.5 58275.1 -2.75
Call Options . . . . . . . . . . 109,446 130,333 CLI . . . . . . . . . . . . 40,867,195 ANZ . . . . . . . . . . . 192,701,752 XTL S&P/ASX 20 ............................. 3168.3 3156.0 -12.3 -0.39 -1.71 -3.70 -6.07 66924.9 66666.4 -1.42
Put Options . . . . . . . . . . . 151,913 145,487 RIO . . . . . . . . . . . . 183,649,403 XFL S&P/ASX 50 ............................. 5556.9 5547.5 -9.4 -0.17 -1.78 -3.68 -6.31 58651.8 58552.5 -2.19
VML . . . . . . . . . . . 32,899,552 XTO S&P/ASX 100............................ 4663.0 4654.8 -8.2 -0.18 -1.79 -3.85 -6.69 14804.4 14778.9 -2.71
Total . . . . . . . . . . . . . . . . . . 261,359 275,820 NAB . . . . . . . . . . . 180,103,225
EMPOC . . . . . . . 25,295,632 XJO S&P/ASX 200............................ 5668.4 5657.7 -10.7 -0.19 -1.75 -3.70 -6.72 58799.0 58690.9 -2.87
RHT . . . . . . . . . . . 24,817,699 WBC. . . . . . . . . . . 166,019,791 XVI S&P/ASX 200 VIX........................ 15.676 17.137 1.461 9.32 11.77 9.22 69.02 0.0 0.0 0.00
By Value Latest Previous CSL . . . . . . . . . . . 141,094,076 XKO S&P/ASX 300............................ 5623.8 5612.7 -11.1 -0.20 -1.72 -3.72 -6.82 58034.5 57923.6 -3.02
IOF . . . . . . . . . . . . 24,691,917 XMD S&P/ASX MidCap 50 .................... 6239.2 6225.0 -14.2 -0.23 -1.84 -4.86 -8.95 19511.2 19474.2 -5.81
Industrials . . . . . . . . . . . . $3,906,005,792 $4,103,341,391 TLS . . . . . . . . . . . 23,372,596 IOF . . . . . . . . . . . . 137,887,993 XSO S&P/ASX Small Ords .................... 2562.2 2553.2 -9.0 -0.35 -1.21 -2.70 -7.83 7379.5 7354.2 -5.44
Mining . . . . . . . . . . . . . . . . $1,205,251,757 $1,302,869,776 WES. . . . . . . . . . . 123,564,841 XDJ Consumer Discretionary ................. 2119.9 2118.3 -1.6 -0.08 -2.98 -6.21 -10.11 18782.7 18769.1 -7.08
BCB . . . . . . . . . . . 23,100,024
Total . . . . . . . . . . . . . . . . . . $5,111,257,549 $5,406,211,167 XSJ Consumer Staples ....................... 10286.7 10327.6 40.9 0.40 -2.94 -3.18 0.86 100470.4 100870.1 4.49
MGR . . . . . . . . . . 22,893,648 ALL . . . . . . . . . . . . 107,217,764 XEJ Energy.................................... 10135.5 10102.4 -33.1 -0.33 0.88 -7.15 -7.35 83436.0 83163.9 -5.06
Call Options . . . . . . . . . . $12,794,631 $11,160,628
Put Options . . . . . . . . . . . $11,554,796 $7,735,144 SEA . . . . . . . . . . . 22,821,314 MQG . . . . . . . . . . 102,405,360 XFJ Financials ................................ 5648.7 5616.5 -32.2 -0.57 -3.74 -3.30 -13.98 73470.4 73061.8 -8.88
BMN . . . . . . . . . . 22,543,158 GMG . . . . . . . . . . 90,174,858 XXJ Financial-x-A-REIT ........................ 6300.2 6264.3 -35.9 -0.57 -3.74 -3.30 -13.98 78717.4 78279.6 -8.88
Total . . . . . . . . . . . . . . . . . . $24,349,427 $18,895,772 XHJ Health Care .............................. 28212.3 28123.4 -88.9 -0.32 -1.02 -2.76 14.69 195243.3 194628.0 16.54
NHC. . . . . . . . . . . 20,985,046 TCL. . . . . . . . . . . . 81,466,884 XNJ Industrials ............................... 5744.3 5756.6 12.3 0.21 -0.91 -0.23 -2.38 56608.0 56730.1 0.51
BRK . . . . . . . . . . . 20,464,019 SCG . . . . . . . . . . . 77,710,500 XIJ Info Technology .......................... 1090.7 1083.8 -6.9 -0.63 -3.07 -3.26 7.15 8105.4 8053.9 8.93
National Exchange Rises Falls Steady Total XMJ Materials................................. 10935.2 10822.1 -113.1 -1.03 -0.04 -7.54 -6.58 90039.4 89108.7 -2.75
SCG. . . . . . . . . . . 19,117,840 AMC. . . . . . . . . . . 74,487,023
Industrials . . . . . . . . . . . . 347 499 227 1073 XPJ A-REIT .................................... 1386.7 1421.0 34.3 2.47 0.28 4.23 1.15 48099.8 49290.5 4.45
S32 . . . . . . . . . . . 18,163,729 TLS. . . . . . . . . . . . 70,728,741 XTJ Communication .......................... 1102.5 1104.8 2.3 0.21 0.67 -1.17 -15.52 16870.1 16905.2 -11.83
Mining . . . . . . . . . . . . . . . . 128 190 212 530
CHK. . . . . . . . . . . 17,716,525 NHC . . . . . . . . . . . 68,744,298 XUJ Utilities................................... 7353.1 7431.3 78.2 1.06 0.85 -0.02 -9.85 97193.6 98227.7 -5.58
Total . . . . . . . . . . . . . . . . . . 475 689 439 1603
VCX . . . . . . . . . . . 16,965,581 WOW . . . . . . . . . . 63,105,780 XMM Metals & Mining.......................... 3488.3 3447.0 -41.3 -1.18 0.37 -7.72 -4.00 5864.1 5794.7 0.08
Call Options . . . . . . . . . . 59 239 16 314 XGD Gold ...................................... 4952.7 5003.6 50.9 1.03 1.21 -1.42 1.70 6013.3 6075.1 3.23
Put Options . . . . . . . . . . . 229 108 13 350 BPP . . . . . . . . . . . 15,926,061 DXS . . . . . . . . . . . 63,068,161 XJR S&P/ASX 200 Res ....................... 3947.1 3909.5 -37.6 -0.95 0.53 -7.54 -4.29 24773.1 24537.0 -0.65
Total . . . . . . . . . . . . . . . . . . 288 347 29 664 AZY . . . . . . . . . . . 14,444,109 S32 . . . . . . . . . . . 56,890,201 S&P/ASX 200 Intra-day High: 5668.4 Low: 5621.4 S&P/ASX 200 Year High: 6352.2 Low: 5642.8.
MORNING BRIEFING allotted $1,000 mln. Weighted average bid: 2.5425%. Worst bid-Best bid: % pa Total on 3.00 NSW 20/04/29 2.973 6.00 QLD
–0.4
6.00 QLD
14/06/21
21/07/22
2.065
2.280
+5.2
+0.5
2.55-2.5350 (%). Number of bids allocated in full: 9. Coverage ratio: 2.5100. Coupon Maturity 6/12 Issue $B 3.00 NSW 20/05/27 2.800 +0.4
5.25% .................... 15 Mar 2019 1.712 13.2B 3.50 NSW 20/03/19 1.841 6.25 QLD
–0.2 21/02/20 2.107 +2.2
TREASURY BOND TENDER 2.25 SA 15/08/24 2.615 +0.7
2.75% .................... 21 Oct 2019 1.855 14.9B
BEFORE Results of Tender Number 1098 – 28 November, 2018
Series Offered: 2.25% 21 November 2022. Amount offered $1,000 mln. Amount 4.50% .................... 15 Apr 2020 1.915 23.6B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.162
3.312
+0.0
5.00 SA
–0.2
20/05/21 2.150 +0.3
THE allotted $1,000 mln. Weighted average bid: 2.1839%. Worst bid-Best bid: 1.75% ....................
5.75% ....................
21 Nov 2020
15 May 2021
1.926
1.914
25.5B
30.2B
4.00 NSW 8/04/21 2.106
1.50 SA
+1.9
3.25 TAS
22/09/22
24/01/28
2.348
3.010
+0.0
–0.2
BELL 2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850.
2.00% .................... 21 Dec 2021 1.935 17.8B 4.00 NSW 20/04/23 2.326 +0.8
3.25 TAS 19/02/26 2.831 +0.0
TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 1.957 25.0B 4.00 NSW 20/05/26 2.679 +1.5
4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.009 16.5B 5.00 NSW 20/08/24 2.472 +1.6
0.00 VIC 7/10/35 3.066 –0.1
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.048 24.1B 5.50 NSW 1/11/28 2.904 1.75 VIC
–0.2 27/07/21 2.200 +2.1
accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.163 25.5B 2.25 VIC 29/10/21 2.190 +0.7
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185. 3.25% .................... 21 Apr 2025 2.245 27.9B
6.00 NSW 1/03/22 2.187 +1.7
3.00 VIC 20/10/28 2.903 +0.3
6.00 NSW 1/04/19 1.802 –0.1
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 4.25% .................... 21 Apr 2026 2.317 32.4B 6.00 NSW 1/05/20 2.092 4.25 VIC
+5.3 20/12/32 3.151 +2.6
accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer: 4.75% .................... 21 Apr 2027 2.374 29.7B 4.75 VIC 20/11/30 3.077 +5.2
team delivers Australia’s most 2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.25% .................... 21 May 2028 2.446 27.8B 6.00 NSW 1/05/23 2.248 +0.8
5.00 VIC 20/11/40 3.357 –0.1
3.25% .................... 21 Apr 2029 2.452 25.2B 2.75 QLD 20/08/27 2.907 +0.4
5.50 VIC 17/11/26 2.695 +1.0
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER
2.50% .................... 21 May 2030 2.490 10.0B 3.00 QLD 22/03/24 2.517 +1.0
5.50 VIC 17/11/26 2.695 +1.0
Results of Tender Number 174 – 27 November, 2018
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.612 13.9B 3.25 QLD 21/07/28 2.977 +0.4
5.50 VIC 17/12/24 2.521 +0.9
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.736 7.0B 3.50 QLD 21/08/30 3.144 5.50 VIC
–0.7 17/12/24 2.521 +0.9
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 3.75% .................... 21 Apr 2037 2.796 11.6B 4.00 QLD 21/06/19 1.941 6.00 VIC
+2.7 15/06/20 2.090 +1.5
3.25% .................... 21 Jun 2039 2.866 8.0B 6.00 VIC 17/10/22 2.269 +0.9
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 May 2041 2.922 3.6B 4.20 QLD 20/02/47 3.584 +0.9
6.50 VIC 15/03/33 3.328 +6.5
Results of Tender Number 25/18 – 6 December, 2018 3.00% .................... 21 Mar 2047 2.984 13.0B 4.25 QLD 21/07/23 2.426 +0.6
2.50 WA 23/07/24 2.618 +1.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.642 +0.5
2.50 WA 22/07/20 2.130 +0.8
/financial review 12 April 2019 500 1.8632 1.90-1.82 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.185 +0.7
2.75 WA 20/10/22 2.356 –0.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.543 +1.1
3.00 WA 21/10/26 2.862 +0.7
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 20 n/a Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia December 6, 2018. Source: Thomson Reuters December 6, 2018.