Professional Documents
Culture Documents
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 6.24 6.24 ONT 1300 Smiles ................ 6.24 - 3 6.20 6.45 24.00 f 1.34 .42 3.85 32.20 19.4 .098 .04 .059.059..... BCT Bluechiip .059 +.1 1270 .058 .06 - - - - -.64 -
.54 .205 .28 .28 14D 1414 Degrees............... .28 -.5 226 .28 .305 - - - - - - .53 .155 .235 .225 BLG BluGlass .................... .23 +.5 4067 .215 .23 - - .04 - -.99 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .09 .11 - - - - - - .015 .002 .004 .004 BLY Boart Longyear ............. .004 - 8452 .004 .005 - - -.03 - 9.64 .0
.054 .024 - - 1ST 1st Grp ...................... .025 - - .025 .03 - - -.01 - -2.24 - .006 .001 .001 .001 BLYO war sep24 .................. .001 -.1 51 .001 .002 - - - - - -
.006 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .715 .33 .49 .465 BDA Bod Australia ............... .465 -2 3128 .465 .49 - - .05 - -7.18 -
1.09 .915 1.04 1.04 TGP 360 Capital Grp............. 1.04 - 849 1.02 1.045 6.00 1.30 .97 5.77 7.80 13.3 .305 .29 - - BAH Bojun Agriculture........... .295 - - - .29 - - .59 - 7.64 3.9
1.32 1.15 1.22 1.21 TOT 360 Capital Total Re........ 1.22 +1 128 1.21 1.22 10.50 .35 1.19 8.61 3.70 33.0 .27 .135 .17 .165 BOL Boom Logistics............. .17 - 31232 .16 .17 - - - - -.33 -
1.76 1.02 1.18 1.13 3PL 3P Learning ................. 1.18 -1 79 1.15 1.175 -f - - - -13.42 - 8.22 4.66 5.17 5.095 BLD Boral......................... 5.14 +4 29841 5.14 5.15 26.50 p 1.42 1.99 5.16 37.62 13.7
.13 .036 .067 .061 4DS 4DS Memory ............... .066 +.5 46466 .064 .066 - - - - -.60 - .21 .067 .079 .073 BOT Botanix Pharma ............ .078 +.4 14170 .078 .079 - - .02 - -2.26 -
.83 .375 .545 .54 5GN 5G Nets ..................... .545 +.5 157 .545 .55 - - .03 - -.98 - .66 .235 .25 .25 BHL Boyuan ...................... .25 - 392 .19 .25 - - .15 - .92 27.2
.071 .03 ▼ .031 .03 8CO 8common .................. .03 -.1 3880 .03 .031 - - - - -1.00 - .002 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .24 .087 .097 .091 BRN Brainchip.................... .097 +.7 7004 .091 .097 - - .02 - -2.34 -
1.62 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .55 - - .18 - -3.80 - 11.75 8.58 10.64 10.56 BXB Brambles.................... 10.57 -1 25009 10.57 10.58 29.00 p 2.19 1.82 2.74 63.59 16.6
.073 .012 .014 .014 9SP 9 Spokes Int................ .014 +.1 1000 .015 .018 - - - - -2.57 - 4.76 1.882 4.26 4.18 BVS Bravura Solution ........... 4.21 +5 6731 4.20 4.21 - - -.01 - 13.00 32.4
.29 .049 .145 .135 NNW 99 Wuxian................... .14 - 304 .14 .145 - - .04 - -.14 - 14.175 10.13 10.68 10.41 BRG Breville Grp ................. 10.49 -8 1223 10.48 10.49 33.00 p 1.36 1.31 3.15 45.00 23.3
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 17.69 13.96 16.04 15.71 BKW Brickworks.................. 15.85 -13 2966 15.84 15.85 54.00 f 2.18 .12 3.41 117.50 13.5
2.72 1.62 2.10 2.05 A2B A2B Aust .................... 2.07 +2 1706 2.07 2.11 8.00 f - .86 3.86 -1.84 - .54 .445 .46 .46 BBL Brisbane Broncos .......... .46 -3 5 .475 .50 .75 f 3.33 .23 1.63 2.50 18.4
3.975 3.12 3.32 3.26 ABP Abacus Prop Grp ........... 3.26 -5 7388 3.26 3.27 18.25 2.31 3.18 5.60 42.18 7.7 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.485 .17 - - ABT Abundant Produce ......... .20 - - .175 .20 - - .07 - -4.00 - .24 .028 ▼ .031 .028 BEE Broo ......................... .03 - 2820 .029 .03 - - - - -.69 -
.50 .33 - - AKG Academies A’asia .......... .37 - - .365 .395 1.50 f 2.20 .03 4.05 3.30 11.2 .39 .20 .245 .245 BSA BSA.......................... .245 - 147 .235 .245 .50 f .74 .05 2.04 .37 66.2
1.71 .83 1.27 1.235 AX1 Accent Grp.................. 1.255 +2 7743 1.245 1.255 6.75 f 1.22 .09 5.38 8.23 15.2 .225 .13 - - BTC BTC Health.................. .14 - - .075 .14 - - .02 - -1.14 -
.565 .008 .47 .45 ACF Acrow Formwork ........... .45 -2.5 561 .45 .47 .50 38.56 - 1.11 19.28 2.3 1.055 .355 .435 .425 BUB Bubs Aust ................... .43 - 5408 .43 .435 - - - - -19.82 -
.32 .14 .20 .195 ACR Acrux ........................ .20 +.5 211 .195 .20 -f - .18 - -8.52 - .225 .082 .10 .096 BUD Buddy Platform............. .096 -.4 14041 .096 .10 - - .02 - -1.29 -
.066 .04 .059 .056 ACW Actinogen Medical ......... .057 - 12961 .055 .057 - - .01 - -.88 - .365 .23 - - BUG Buderim Grp ................ .25 - - .24 .26 - - .40 - -21.40 -
.028 .004 - - ACWOB opt mar19 .................. .008 - - .008 .012 - - - - - - .115 .035 .042 .042 BIQ BuildingIQ................... .042 +.2 214 .039 .043 - - - - -2.45 -
2.50 .60 .675 .655 ADA Adacel Tech................. .655 -1 911 .655 .66 4.50 2.36 .29 6.87 10.64 6.2 3.76 2.87 3.70 3.64 BWP BWP Tr ...................... 3.66 +1 9703 3.65 3.66 17.96 1.59 2.85 4.91 28.50 12.8
2.71 1.525 1.84 1.755 ADH Adairs........................ 1.79 +2.5 2518 1.79 1.795 13.50 f 1.36 .06 7.54 18.40 9.7 7.95 1.345 1.495 1.43 BWX BWX ......................... 1.46 +.5 3712 1.46 1.465 7.45 f 2.28 .06 5.10 17.00 8.6
.40 .22 - - 1AD AdAlta ....................... .24 - - .24 .27 - - .04 - -3.81 - .995 .62 .755 .74 CXL Calix......................... .74 -1.5 786 .725 .78 - - - - - -
.014 .006 .008 .008 AAU Adcorp Aust ................ .008 +.1 3000 .008 .009 - - -.02 - -1.16 - 3.88 1.70 2.30 2.15 CAN Cann Grp.................... 2.30 +17 1859 2.29 2.30 - - .62 - -3.80 -
7.07 4.17 4.60 4.45 ABC Adelaide Brighton .......... 4.50 +7 26428 4.49 4.50 21.00 f 1.44 1.43 4.67 30.30 14.9 .30 .105 .14 .13 CP1 CannPal Animal ............ .13 -1.5 2033 .13 .145 - - .05 - -2.02 -
.20 .032 - - ADR Adherium.................... .034 - - .034 .037 - - .07 - -5.40 - 2.50 .22 1.54 1.45 CAG Cape Range ................ 1.54 +7 428 1.47 1.54 - - - - -.05 -
.40 .047 .053 .052 AHZ ADMEDUS .................. .052 - 1157 .052 .053 - - .02 - -6.12 - .34 .225 .265 .25 CAJ Capitol Health .............. .265 +.5 7163 .25 .265 .80 f - .03 3.02 -1.36 -
.029 .017 - - AHZO opt dec21 .................. .027 - - .027 .035 - - - - - - .06 .032 - - CAQ CAQ Hldgs .................. .038 - - - .035 - - .09 - -.40 -
.06 .02 .045 .041 ADJ Adslot ....................... .045 -.1 8747 .044 .048 - - - - -.91 - .724 .265 .30 .30 CG1 Carbonxt Grp ............... .30 +1.5 100 .30 .33 - - - - - -
.064 .002 .02 .017 ABV Adv Braking Tech........... .017 - 7360 .017 .028 - - .01 - -.70 - .048 ▲ .019 .048 .041 CDX CardieX...................... .048 +.7 189885 .047 .048 - - .01 - -1.00 -
1.35 .450 1.21 1.16 ANO Advance Nanotek .......... 1.16 -3 468 1.15 1.165 - - .08 - 5.29 21.9 .03 ▲ .005 .03 .03 CDXO opt nov21 .................. .03 +.7 67 .023 .029 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .70 .74 4.20 f 1.27 .17 6.36 5.35 12.3 1.482 .905 .985 .93 CDD Cardno ...................... .985 +1 616 .93 .985 -f - .47 - -2.97 -
.178 .033 .125 .115 AV1 Adveritas .................... .115 -1 214 .11 .115 - - .04 - -9.35 - 8.39 7.02 7.24 7.22 CDP Carindale Prop.............. 7.23 +6 138 7.22 7.25 38.20 1.01 8.14 5.28 38.56 18.8
.06 .02 - - AV1O opt oct21 ................... .043 - - .045 .059 - - - - - - .044 .003 .005 .004 CCE Carnegie Cln Energy ....... .004 - 42981 .003 .004 - - - - -2.39 -
.065 .04 .065 .065 AER Aeeris........................ .065 - 303 .065 .07 - - - - .09 72.2 16.45 10.56 11.85 11.66 CAR Carsales.com............... 11.77 +13 8910 11.76 11.78 44.20 f 1.73 -1.33 3.76 76.30 15.4
.27 .12 .16 .145 AEI Aeris Environmental........ .15 - 2485 .14 .17 - - - - -2.05 - .411 .225 .26 .252 CCV Cash Converters ........... .255 - 519 .25 .26 -f - .30 - 4.55 5.6
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 - - - .04 - -9.71 - 2.06 .73 .77 .745 CAT Catapult Grp Int ............ .745 -.5 1700 .745 .78 - - .15 - -10.00 -
23.00 5.26 14.45 14.06 APT Afterpay Touch ............. 14.25 +33 17395 14.25 14.26 - - .51 - -4.00 - .035 .009 .013 .012 CT1 CCP Tech ................... .013 +.1 7949 .012 .013 - - - - -.89 -
23.96 17.44 20.82 20.57 AGL AGL Energy ................. 20.70 -42 20186 20.69 20.73 117.00 p 2.07 7.81 5.65 242.00 8.6 6.64 4.52 4.65 4.62 CWP Cedar Woods Prop......... 4.62 -1 688 4.62 4.65 30.00 f 1.80 4.44 6.49 53.90 8.6
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .081 - - .11 - .59 7.1 .57 .24 .27 .27 CDY Cellmid ...................... .27 -.5 532 .27 .275 - - - - -6.74 -
.037 .008 - - AHL AHALife Hldgs .............. .015 - - .011 .013 - - .01 - -.70 - .52 .35 .39 .39 CLT Cellnet Grp.................. .39 -1 62 .39 .41 1.25 8.56 .32 3.21 10.70 3.6
1.895 1.505 1.555 1.515 APW AIMS Prop Sec Fund....... 1.54 -1.5 171 1.54 1.55 2.55 12.33 2.37 1.66 31.43 4.9 .57 .096 - - CAF Centrepoint Alliance ....... .11 - - .11 .115 1.20 f - .08 10.91 -4.25 -
2.20 .675 .825 .775 AGI Ainsworth Game Tech ..... .82 +1 700 .77 .82 4.00 f 2.50 .93 4.88 10.00 8.2 1.45 1.255 1.28 1.265 CNI Centuria Capital ............ 1.27 -1 2052 1.27 1.28 8.35 p 2.37 .77 6.57 19.80 6.4
3.25 2.40 3.06 3.01 AIZ Air New Zealand............ 3.03 +1 416 2.97 3.06 20.28 1.57 1.64 6.69 31.83 9.5 2.993 2.385 2.77 2.75 CIP Centuria Ind REIT........... 2.76 -1 952 2.76 2.77 18.90 2.15 2.56 6.85 40.60 6.8
.632 .021 .03 .029 AXP Airxpanders................. .03 -.1 1802 .029 .03 - - .01 - -12.46 - 2.559 2.194 2.37 2.35 CMA Centuria Metropol.......... 2.35 -1 1503 2.35 2.37 17.93 2.09 2.49 7.63 37.40 6.3
.44 .185 .195 .19 AJL AJ Lucas Grp ............... .195 +1 509 .195 .20 - - .19 - -2.50 - .28 .12 .145 .135 CFO CFOAM...................... .145 +.5 874 .135 .145 - - .04 - -4.58 -
.023 .008 - - ACL Alchemia .................... .008 - - .008 .01 - - .01 - -.12 - 14.07 9.00 9.31 9.08 CGF Challenger .................. 9.29 +4 18462 9.28 9.30 35.50 f 1.52 4.81 3.82 54.00 17.2
.065 .034 .045 .045 ALC Alcidion Grp................. .045 +.1 679 .044 .045 - - - - -.34 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.35 4.80 -f - 4.33 - -7.53 -
5.825 4.68 4.76 4.70 LEP ALE Prop Grp ............... 4.75 -1 332 4.71 4.76 20.90 1.84 3.17 4.40 38.36 12.4 1.38 .056 ▼ .059 .056 CCA Change Financial........... .059 - 50 .052 .056 - - .02 - -16.78 -
.34 .096 .117 .115 AJX Alexium Int Grp ............. .115 - 1221 .115 .12 - - .02 - -1.65 - .063 .035 - - CWL Chant West ................. .055 - - .052 .059 - - - - -1.50 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - 3.19 2.56 3.05 2.995 CQE Charter Hall Edu Tr ......... 3.02 -3 1459 3.02 3.04 15.55 2.61 2.78 5.15 40.51 7.5
2.54 1.52 2.26 2.21 AQZ Alliance Aviation............ 2.25 -1 1748 2.20 2.25 8.80 f 1.67 1.27 3.91 14.72 15.3 7.78 5.43 7.55 7.45 CHC Charter Hall Grp ............ 7.47 -7 11162 7.46 7.47 32.70 p 1.64 3.82 4.38 53.70 13.9
9.40 6.31 7.20 7.03 ALQ ALS .......................... 7.09 +2 9749 7.08 7.09 20.00 p 1.48 .20 2.82 29.63 23.9 4.725 3.61 4.54 4.49 CQR Charter Hall Retail .......... 4.51 +1 9543 4.50 4.51 28.48 1.27 4.22 6.31 36.22 12.5
.083 .028 - - 1AG Alterra ....................... .029 - - .026 .029 - - .04 - .24 12.1 .009 .004 - - CDH ChongHerr Invest .......... .005 - - .005 .006 - - .01 - -.51 -
.755 .175 .30 .28 AGH Althea Grp................... .28 -2.5 3425 .28 .285 - - - - - - 4.73 3.41 4.51 4.465 CNU Chorus ...................... 4.49 +1 3252 4.49 4.50 20.32 .90 1.63 4.53 18.34 24.5
30.51 13.79 23.84 23.26 ALU Altium........................ 23.59 -7 3266 23.59 23.60 27.00 1.45 1.08 1.14 39.05 60.4 4.498 3.682 4.36 4.32 CLW Charter Hall Long W........ 4.35 - 7299 4.34 4.36 - - 4.05 - 37.69 11.5
1.235 .82 .965 .925 AMA AMA Grp .................... .945 -1 5997 .935 .96 2.50 f 1.17 -.06 2.65 2.93 32.3 51.67 39.575 45.16 44.49 CIM Cimic Grp ................... 44.94 +48 2141 44.90 44.94 145.00 f 1.58 3.11 3.23 228.80 19.6
2.25 .70 1.025 1.00 AYS Amaysim Au ................ 1.015 +1 685 1.00 1.015 -f - -.69 - 1.30 78.1 .092 .011 - - CRO Cirralto ...................... .013 - - .012 .013 - - - - -2.44 -
.19 .12 - - AMO Amber Tech ................. .16 - - .12 .17 - - .29 - -.47 - .024 .014 .019 .018 CNW Cirrus Networks ............ .018 - 7245 .018 .019 - - - - .34 5.3
.16 .07 .075 .075 AMB Ambition Grp ............... .075 +.5 1670 .05 .075 -f - .18 - -.06 - 1.455 .16 .98 .965 CCX City Chic Collective ........ .965 - 290 .965 1.00 -f - .14 - -4.84 -
15.37 12.665 13.46 13.32 AMC Amcor ....................... 13.36 -4 26995 13.36 13.38 58.82 1.44 -1.68 4.40 84.70 15.8 .82 .45 .49 .49 CVL Civmec ...................... .49 +.5 193 .49 .49 -f - - - - -
5.47 2.24 2.635 2.56 AMP AMP ......................... 2.62 +6 87838 2.62 2.63 24.50 p .73 1.30 9.35 18.00 14.6 3.05 1.26 1.36 1.315 CL1 Class ........................ 1.34 -1 554 1.34 1.35 5.00 f 1.48 .19 3.73 7.39 18.1
1.35 .125 .14 .135 ATX Amplia Therapeutics ....... .135 -.5 76 .135 .16 - - .04 - -9.90 - 1.30 .92 1.065 1.03 CSS Clean Seas.................. 1.06 -1 505 1.035 1.06 - - .82 - 4.40 24.1
.009 .004 .004 .004 ALT Analytica .................... .004 -.1 1500 .004 .005 - - - - -.08 - 1.535 .365 .502 .45 CLQ Clean TeQ Hldgs............ .50 +5.5 24438 .495 .50 - - .33 - -2.57 -
1.785 .375 - - ANR Anatara LifeSc.............. .45 - - .43 .45 - - .17 - -7.00 - 2.08 1.352 1.84 1.815 CWY Cleanaway Waste .......... 1.83 +2 51043 1.825 1.83 2.50 f 2.24 .10 1.37 5.60 32.7
.22 .125 .135 .125 AS1 Angel Seafood.............. .135 -.5 451 .13 .14 - - - - - - 1.845 .705 ▼ .90 .705 CVW Clearview Wealth........... .90 - 1254 .85 .90 3.00 f 1.44 .65 3.33 4.33 20.8
.12 .036 .099 .097 AB1 Animoca Brands............ .099 -.1 1683 .097 .099 - - .01 - -.79 - .83 .11 .28 .265 CPV ClearVue Tech .............. .27 -.5 1355 .27 .28 - - - - - -
.035 .03 - - AB1O opt sep20 .................. .03 - - .03 .04 - - - - - - .55 .46 .475 .47 CIW Clime Invest................. .47 -1.5 63 .47 .495 3.00 f .63 .16 6.38 1.90 24.7
29.64 21.07 23.11 22.76 ANN Ansell ........................ 22.96 +1 5228 22.95 22.96 60.01 7.59 4.82 2.61 455.67 5.0 24.10 7.90 22.39 21.895 CUV Clinuvel Pharmac .......... 22.00 -42 291 21.96 22.05 2.00 13.85 .82 .09 27.70 79.4
.024 .01 .021 .018 ADO Anteo Diagnostics.......... .018 - 92173 .018 .019 - - - - -.31 - 1.81 .61 1.47 1.40 CLV Clover ....................... 1.40 -4.5 757 1.40 1.425 1.75 f 2.62 .22 1.25 4.59 30.5
.094 .017 .03 .026 ANP Antisense Therapeut....... .028 -.3 2349 .028 .03 - - .01 - -1.20 - 1.55 1.295 - - CMI CMI .......................... 1.37 - - - - 6.00 f 2.26 1.20 4.38 13.53 10.1
.04 .005 .016 .016 ANPOB opt dec19 .................. .016 +.2 36 .016 .019 - - - - - - .67 .385 .47 .47 CGR CML Grp .................... .47 -1 6 .47 .48 1.50 f 1.23 .12 3.19 1.85 25.4
30.39 22.98 26.10 25.80 ANZ ANZ Banking Grp........... 25.94 +19 47732 25.93 25.94 160.00 f 1.39 18.47 6.17 221.60 11.7 .295 .10 - - CA8 CoAssets.................... .10 - - .09 .10 - - .06 - 1.09 9.2
8.99 5.66 6.16 6.14 APE AP Eagers................... 6.15 - 531 6.11 6.15 36.50 f 1.44 2.26 5.93 52.60 11.7 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
10.29 7.59 9.00 8.89 APA APA Grp ..................... 8.95 -6 21996 8.95 8.97 45.50 .51 -.04 5.08 23.30 38.4 10.50 7.98 8.28 8.17 CCL Coca-Cola Amatil .......... 8.23 - 13280 8.22 8.23 47.00 p 1.34 .47 5.71 63.10 13.0
.91 .455 .485 .485 AHX Apiam Animal Health....... .485 +1.5 60 .485 .50 1.60 f 2.01 -.06 3.30 3.21 15.1 221.44 155.22 187.63 185.83 COH Cochlear .................... 187.56 +111 1194 187.37 187.56 300.00 f 1.42 4.61 1.60 427.30 43.9
.475 .365 .44 .44 APD APN Prop Grp............... .44 -.5 250 .44 .445 2.25 f 2.05 .38 5.11 4.62 9.5 3.39 2.08 3.01 2.96 CDA Codan ....................... 3.00 +3 827 3.00 3.01 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.00 1.145 1.11 ATL Apollo Tourism.............. 1.145 +1.5 1264 1.14 1.145 - - .42 - 10.63 10.8 .96 .50 .61 .56 CGS CogState.................... .61 - 36 .56 .60 - - .08 - -.68 -
16.00 7.96 15.01 14.72 APX Appen ....................... 14.85 -3 5116 14.85 14.86 7.00 f 2.78 -.08 .47 19.45 76.3 13.37 11.26 12.10 11.79 COL Coles Grp ................... 12.08 +20 38412 12.06 12.09 - - - - - -
.125 .022 - - AD1 ApplyDirect ................. .024 - - .024 .028 - - .01 - -2.65 - .033 .011 .012 .012 CL8 Collaborate Corp........... .012 - 662 .011 .012 - - - - -.48 -
.055 .02 - - AQS Aquis Entertain ............. .046 - - .046 .048 - - -.09 - -6.35 - 1.695 1.20 1.32 1.30 CLH Collection House ........... 1.30 -1 1335 1.30 1.315 7.80 f 2.46 1.26 6.00 19.20 6.8
23.94 14.55 15.94 15.68 ARB ARB.......................... 15.80 -3 1640 15.79 15.80 37.00 f 1.74 3.50 2.34 64.30 24.6 7.35 4.95 6.185 6.08 CKF Collins Foods ............... 6.15 - 1760 6.14 6.17 18.00 f 1.97 -.88 2.93 35.45 17.3
.205 .10 .115 .115 AR9 archTIS ...................... .115 - 5 .10 .12 - - - - - - 81.18 65.23 73.085 72.56 CBA C’wlth Bank of Aust ........ 72.77 +22 25102 72.77 72.79 431.00 f 1.24 33.10 5.92 534.31 13.6
1.635 1.38 1.455 1.405 ALG Ardent Leisure .............. 1.445 +2.5 6162 1.44 1.445 - - - - - - .25 .06 .081 .08 CCG CommsChoice ............. .081 +1.1 256 .081 .105 - - -.01 - -6.71 -
2.68 2.12 2.49 2.44 ARF Arena REIT .................. 2.47 +1 678 2.46 2.47 13.15 1.85 1.97 5.32 24.33 10.2 .72 .32 - - CMP Compumedics.............. .36 - - .35 .36 - - .11 - 1.60 22.5
.78 .62 - - ARA Ariadne Aust ................ .64 - - .61 .65 2.00 p 3.82 .88 3.13 7.64 8.4 20.80 15.71 18.82 17.82 CPU Computershare............. 18.05 +33 15394 18.05 18.06 40.00 f 1.87 -2.91 2.22 74.64 24.2
33.06 20.66 23.99 23.50 ALL Aristocrat Leisure .......... 23.53 -37 16931 23.53 23.55 46.00 f 1.85 -3.39 1.95 85.00 27.7 .029 .002 .002 .002 CIO Connected IO............... .002 -.1 162 .002 .003 - - - - -.79 -
.41 .20 .215 .21 AWN Arowana Intl................. .21 - 55 .21 .22 .30 f - .16 1.43 -7.20 - .022 .003 .012 .011 CXZ Connexion Telematics ..... .012 - 33184 .012 .013 - - - - .07 17.1
3.72 1.81 1.92 1.89 ARQ ARQ Grp .................... 1.92 +3 610 1.875 1.92 7.00 f .39 -.76 3.65 2.75 69.8 .13 .085 .105 .105 COG Consolidated Ops Gp...... .105 +.5 970 .10 .11 - - .03 - .37 28.4
1.63 .62 .925 .88 AHY Asaleo Care ................. .90 -.5 3723 .90 .905 6.00 p - - 6.67 -13.30 - 5.84 ▲ 4.61 5.84 5.84 CEN Contact Energy ............. 5.84 +1 7 5.55 5.79 29.60 .57 4.11 5.07 16.88 34.6
.23 .05 - - AFA ASF Grp ..................... .078 - - .021 .079 - - - - .21 37.1 .70 .31 - - CGA Contango Asset ............ .32 - - .20 .32 - - .28 - 8.80 3.6
.31 .16 .275 .27 ASH Ashley Services Grp ....... .27 +.5 89 .26 .27 2.50 f 1.33 .15 9.26 3.33 8.1 2.88 2.59 2.85 2.83 CRR Conven Retail REIT ........ 2.83 -1 413 2.83 2.86 - - 2.87 - 20.28 14.0
.14 ▲ .05 .14 .11 AJJ Asian American Med ....... .14 +1 46 .055 .14 - - .05 - .62 22.6 33.87 19.20 24.13 23.44 CTD Corporate Travel............ 23.52 +33 3373 23.52 23.59 36.00 p 2.01 3.33 1.53 72.40 32.5
1.065 .90 .97 .96 APZ Aspen Grp .................. .96 -1 843 .95 .97 4.40 .19 1.19 4.58 .82 117.1 .042 .022 .024 .023 COO Corum Grp .................. .023 -.3 5000 .023 .03 -p - .03 - .10 23.0
.014 .008 .009 .009 ASP Aspermont .................. .009 - 30000 .009 .01 - - .03 - -.05 - 9.04 4.40 5.13 4.965 CGC Costa Grp ................... 5.07 +8 26194 5.07 5.08 13.50 f 2.67 .70 2.66 36.04 14.1
.109 .019 - - AO1 AssetOwl.................... .019 - - .011 .019 - - .01 - -5.22 - .78 .47 .54 .53 CUP Countplus................... .54 -1.5 493 .53 .55 1.00 f - .24 1.85 -.16 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .063 .013 ▼ .014 .013 CVT Covata....................... .014 - 543 .013 .016 - - .01 - -1.30 -
.066 .065 - - AIR Astivita ...................... .065 - - .065 .07 - - .03 - -1.48 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
68.91 53.40 63.72 63.01 ASX ASX .......................... 63.28 +17 2628 63.20 63.29 216.30 f 1.06 7.79 3.42 230.00 27.5 1.381 .83 .88 .88 CYG Coventry Grp ............... .88 +1 24 .88 .89 -f - 1.30 - 15.10 5.8
7.26 5.18 6.44 6.22 ALX Atlas Arteria................. 6.27 -3 16223 6.26 6.28 24.00 .29 -.22 3.83 6.96 90.1 .225 .11 - - CGO CPT Global.................. .14 - - .135 .15 .25 f 8.36 .03 1.79 2.09 6.7
.035 .014 .015 .015 ATP Atlas Pearls ................. .015 -.1 2871 .015 .016 - - 6.20 - -.48 - 1.355 .715 .73 .73 CRD Credible Labs............... .73 -1 30 .73 .84 - - .20 - -5.41 -
1.15 .45 .995 .695 AMS Atomos...................... .98 +34 6312 .94 .98 - - - - - - 23.99 14.58 20.63 19.98 CCP Credit Corp Grp ............ 20.10 -39 945 20.09 20.10 67.00 f 2.02 5.99 3.33 135.10 14.9
15.104 11.00 12.70 12.28 AUB AUB Grp..................... 12.50 +10 3863 12.33 12.60 45.50 f 1.60 1.43 3.64 72.86 17.2 .024 .005 - - CI1 Credit Intelligence.......... .019 - - .016 .018 .12 - .01 6.32 -.03 -
7.11 5.71 6.97 6.84 AIA Auckland Intl Airport ....... 6.90 +5 681 6.90 6.92 20.14 2.47 4.34 2.92 49.81 13.9 1.105 .335 .54 .52 CPH Creso Pharma .............. .525 - 1951 .52 .535 - - .14 - -20.20 -
.58 .29 - - AVC Auctus Alt Inv ............... .45 - - .40 .43 - - -.01 - -17.70 - .15 .075 - - CPHO opt aug20 .................. .10 - - .10 .15 - - - - - -
4.32 2.60 3.67 3.60 AD8 Audinate .................... 3.66 - 336 3.63 3.67 - - .27 - 4.20 87.1 1.152 .934 1.015 1.005 CMW Cromwell Prop.............. 1.005 -.5 35466 1.005 1.01 7.79 1.40 .96 7.75 10.88 9.2
25.40 11.10 23.20 22.40 AKP Audio Pixels................. 22.40 -37 51 22.40 22.69 - - - - -11.11 - .10 .013 .015 .015 CLI CropLogic................... .015 - 450 .013 .015 - - .02 - -3.21 -
.53 .185 .235 .225 AU8 AuMake Int.................. .235 +1 632 .22 .235 -f - .06 - -5.81 - .13 .03 .034 .032 CM8 Crowd Media ............... .032 -.1 4203 .033 .035 - - .02 - -11.71 -
4.85 3.90 4.46 4.385 AZJ Aurizon Hldgs............... 4.39 -1 59654 4.39 4.40 27.10 p .89 2.30 6.17 23.99 18.3 14.59 11.43 12.14 11.985 CWN Crown Resorts.............. 12.02 -6 9809 12.01 12.04 60.00 p 1.35 5.26 4.99 81.16 14.8
1.09 .335 .50 .49 A3D Aurora Labs................. .49 +.5 479 .48 .495 - - .09 - -9.13 - .115 .044 - - CTE Cryosite ..................... .045 - - .025 .069 - - .04 - -2.65 -
.40 .085 - - A3DO opt apr20................... .13 - - .135 .16 - - - - - - .515 .14 ▼ .155 .14 CSV CSG ......................... .14 -1.5 440 .14 .16 - - .07 - -45.50 -
1.80 .46 .76 .745 AC8 AusCann Gp ................ .75 -1 4943 .75 .76 - - .05 - -2.81 - 232.69 138.92 197.74 195.02 CSL CSL .......................... 196.38 -91 5456 196.35 196.49 228.31 2.26 6.81 1.16 517.12 38.0
1.772 1.505 1.63 1.60 AST AusNet Services............ 1.615 +.5 47506 1.615 1.62 9.48 p .79 .83 5.87 7.46 21.6 5.905 2.62 2.95 2.86 CSR CSR.......................... 2.94 +6 24631 2.93 2.95 26.50 f .72 2.15 9.01 19.20 15.3
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .028 - - .03 - -.56 - 1.18 .835 .90 .90 CLX CTI Logistics................ .90 - 220 .90 .95 4.00 f 1.40 .77 4.44 5.58 16.1
1.445 1.065 1.105 1.092 AAC Aust Agricult Co ............ 1.095 -.5 3819 1.095 1.10 - - 1.50 - -22.39 - .099 .044 .059 .055 CV1 CV Check ................... .059 +.7 2132 .057 .06 - - .02 - -1.03 -
.25 .099 .12 .12 AHF Aust Dairy Grp .............. .12 - 58 .12 .125 - - .10 - -1.80 - 2.90 2.23 - - CVC CVC.......................... 2.60 - - 2.60 2.64 15.00 f 1.27 1.71 5.77 19.00 13.7
1.84 1.20 1.695 1.655 AEF Aust Ethical ................. 1.69 +4 123 1.67 1.69 4.00 f 1.17 .12 2.37 4.66 36.3 6.36 3.10 3.37 3.28 CYB CYBG........................ 3.33 +5 53093 3.33 3.34 5.47 - 4.75 1.64 -35.69 -
1.828 1.17 1.345 1.265 AFG Aust Finance Grp........... 1.265 -4.5 1399 1.26 1.30 10.40 f 1.49 .43 8.22 15.50 8.2 .023 .003 - - CYQ Cycliq Grp................... .005 - - .004 .005 - - .14 - -.50 -
1.945 1.227 1.44 1.402 API Aust Pharmaceutical....... 1.425 +2.5 23797 1.425 1.43 7.50 f 1.31 .47 5.26 9.80 14.5 1.25 .85 1.085 1.085 CYC Cyclopharm................. 1.085 +3.5 3 1.085 1.10 1.00 - .17 .92 -.79 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .375 .58 - - .60 - 10.30 6.1 1.58 .57 1.355 1.31 CYP Cynata Therapeutics....... 1.35 +1.5 932 1.345 1.37 - - .13 - -5.04 -
.24 .12 - - ARCO opt aug20 .................. .12 - - .06 .09 - - - - - - .94 .56 .72 .705 DNK Danakali .................... .71 - 536 .705 .72 - - - - -1.15 -
2.90 2.18 2.66 2.60 AOF Aust Unity Off ............... 2.65 -1 301 2.65 2.67 15.70 3.99 2.67 5.92 62.58 4.2 1.865 1.31 1.625 1.60 DTL Data#3....................... 1.605 -4 1260 1.605 1.62 8.20 f 1.11 .18 5.11 9.14 17.6
.665 .435 .495 .485 AVG Aust Vintage ................ .485 - 556 .475 .495 1.50 f 1.87 .75 3.09 2.80 17.3 .009 .002 .004 .004 DDT DataDot Tech ............... .004 +.1 127754 .004 .005 - - - - -.39 -
.055 .027 .045 .045 AWY Aust Whisky................. .045 - 20000 .043 .045 - - .02 - -.69 - .272 .112 .145 .145 DEM De.mem ..................... .145 +.5 731 .14 .16 - - .02 - -6.37 -
2.08 1.55 2.07 2.00 ASB Austal........................ 2.07 +6 6970 2.06 2.07 5.00 2.26 1.52 2.42 11.30 18.3 1.26 .65 .72 .715 DCG Decmil Grp.................. .72 -.5 237 .715 .72 -f - .75 - -3.54 -
.295 .18 .20 .19 ANG Austin Engineer............. .195 - 2216 .195 .20 -f - .16 - -2.06 - .011 .004 .007 .007 DLC Delecta ...................... .007 - 200 .007 .008 - - .01 - -.39 -
5.90 5.04 5.44 5.30 ABA Auswide Bank .............. 5.44 -1 3 5.30 5.44 34.00 f 1.26 4.47 6.25 42.82 12.7 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.30 - - 1.05 1.475 4.50 f .40 .79 3.46 1.78 73.0
.16 .021 - - AIY Authorised Invest........... .083 - - .081 .083 - - .04 - -.23 - .42 .215 - - DVN Devine ....................... .215 - - .215 .295 - - .66 - -16.85 -
.065 .004 .047 .045 AIYOB opt jun21 ................... .047 +.2 1050 .045 .06 - - - - - - 11.46 8.985 11.195 11.03 DXS DEXUS ...................... 11.14 +10 32580 11.11 11.14 51.30 3.31 9.64 4.61 169.95 6.6
3.87 1.39 1.555 1.46 AHG Automotive Hldgs .......... 1.54 +4 14010 1.535 1.54 16.30 f .60 .72 10.58 9.80 15.7 3.17 2.55 2.86 2.85 DDR Dicker Data ................. 2.86 +1 606 2.85 2.86 18.00 f 1.03 .30 6.29 18.56 15.4
2.27 .94 - - ASG Autosports Grp ............. .96 - - .98 1.12 -f - -.17 - 12.99 7.4 .011 .005 - - DW8 Digital Wine Venture........ .005 - - .005 .006 - - - - -.36 -
.235 .095 .185 .17 AVA AVA Risk Grp................ .18 -.5 1381 .175 .18 - - .05 - -1.86 - .345 .045 .046 .045 DCC DigitalX ...................... .046 +.1 7023 .045 .046 - - - - .83 5.5
2.33 1.905 2.12 2.07 AVN Aventus Grp................. 2.07 -4 1733 2.07 2.10 16.37 1.68 2.38 7.91 27.50 7.5 .155 .082 - - DXB Dimerix ...................... .087 - - .088 .09 - - .04 - -2.88 -
2.77 1.50 1.61 1.575 AOG Aveo Grp .................... 1.595 +.5 8258 1.59 1.595 9.00 7.03 3.92 5.64 63.30 2.5 .125 .052 - - DCL DomaCom .................. .059 - - .064 .069 - - -.01 - -5.00 -
.142 .048 .12 .11 AVH Avita Medical ............... .115 - 364427 .115 .12 - - .01 - -1.76 - 3.64 2.13 2.29 2.21 DHG Domain Hldgs Aus ......... 2.27 +7 10592 2.27 2.28 -p - -.35 - -1.55 -
.805 .505 .585 .57 AVJ AVJennings ................. .58 +2.5 2313 .565 .58 5.00 f 1.63 1.00 8.62 8.13 7.1 57.80 38.10 43.68 42.72 DMP Domino’s Pizza ............. 43.21 -17 1676 43.19 43.22 107.80 p 1.29 -5.70 2.49 139.40 31.0
.046 .031 - - AXI Axiom Prop ................. .044 - - .042 .045 - - - - 1.98 2.2 .35 .036 .07 .063 DNA Donaco Intl.................. .064 -.2 192984 .064 .065 - - .14 - -15.03 -
.105 .054 .058 .057 AZV Azure Healthcare ........... .057 -.3 100 .057 .065 - - .04 - .51 11.2 1.50 .83 1.05 1.02 DFM Dongfang Modern Ag...... 1.04 +2 151 1.02 1.05 - - 1.14 - 21.56 4.8
2.63 1.25 2.14 2.08 BBN Baby Bunting Grp ......... 2.08 -1 1137 2.08 2.13 5.30 f 1.30 .35 2.55 6.90 30.1 .279 .054 - - DVL DorsaVi...................... .065 - - .052 .065 - - .03 - -2.22 -
.032 .015 - - BPP Babylon Pump & Power ... .018 - - .017 .019 - - - - -.13 - .185 .055 .087 .083 DTZ Dotz Nano................... .087 +.4 3404 .086 .09 - - .01 - -6.10 -
.004 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 7.98 5.955 7.16 7.09 DOW Downer EDI ................. 7.16 +6 16699 7.15 7.16 27.00 p .45 .26 3.77 12.09 59.2
13.00 9.10 10.42 10.29 BOQ Bank of Qld ................. 10.37 +3 12887 10.37 10.38 76.00 f 1.13 7.50 7.33 85.50 12.1 .325 .105 .175 .165 DTS Dragontail Systems ........ .175 +.5 1096 .17 .175 - - .02 - -4.57 -
7.85 5.42 6.09 6.00 BAP Bapcor ...................... 6.02 - 12253 6.02 6.04 15.50 f 2.19 -.19 2.57 33.90 17.8 .235 .076 - - DN8 Dreamscape Netwk ........ .086 - - .088 .10 - - -.08 - .72 11.9
.075 .01 .023 .022 BD1 Bard1 Life Sciences........ .022 -.1 20158 .022 .023 - - - - -.26 - .29 .10 .14 .135 DRO Droneshield ................. .135 -.5 331 .135 .14 - - .01 - -4.08 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .162 .025 .03 .028 DSE Dropsuite.................... .028 -.2 18384 .027 .03 - - - - -.44 -
1.79 1.08 1.20 1.11 BLX Beacon Lighting Grp ....... 1.13 +2 1313 1.13 1.20 5.00 f 1.82 .30 4.42 9.09 12.4 .145 .032 .045 .045 DTI DTI Grp ...................... .045 - 91 .044 .045 - - .07 - -8.72 -
.25 .11 - - BCC Beam Commun............. .18 - - .14 .17 - - .05 - -3.07 - .60 .25 .41 .41 DUB Dubber Corp................ .41 +1.5 1642 .395 .41 - - .04 - -9.19 -
8.15 4.71 5.00 4.94 BGA Bega Cheese ............... 4.97 -3 17134 4.96 4.97 11.00 f 1.42 1.19 2.21 15.60 31.9 8.20 6.31 6.77 6.63 DLX DuluxGroup................. 6.65 -4 11227 6.64 6.65 28.00 f 1.41 .54 4.21 39.40 16.9
1.145 .685 .865 .855 BFG Bell Financial Grp........... .86 - 441 .84 .86 8.25 f 1.13 .22 9.59 9.30 9.2 1.72 1.35 - - DBF Duxton Broadacre.......... 1.50 - - 1.495 1.50 - - - - - -
23.07 6.71 7.55 7.28 BAL Bellamys Aust .............. 7.51 +20 16556 7.51 7.52 -f - 1.48 - 39.20 19.2 1.69 1.125 1.275 1.17 DWS DWS ......................... 1.26 +9 724 1.195 1.26 10.00 f 1.21 .01 7.94 12.10 10.4
11.985 9.75 11.185 11.02 BEN Bendigo&Adelaide Bk ..... 11.14 +7 13745 11.13 11.14 70.00 f 1.28 8.16 6.28 89.90 12.4 .415 .145 .195 .195 EHH Eagle Hlth Hldgs .......... .195 - 120 .185 .19 - - .19 - 1.54 12.7
.335 .094 .105 .105 BLT Benitec Biopharma ........ .105 - 54 .105 .11 - - .06 - -7.00 - 1.32 .795 - - EAS Easton Invest ............... .84 - - .85 .89 2.00 f 2.75 -.06 2.38 5.51 15.2
.26 .135 .147 .145 BFC Beston Global .............. .145 - 501 .14 .145 - - - - -2.84 - 21.50 15.85 19.73 19.70 EBO EBOS Grp................... 19.70 -30 3 18.88 20.25 56.37 p 1.60 -.33 2.86 90.34 21.8
1.105 .61 - - BYI Beyond Int’l ................. .85 - - .85 1.075 - - .43 - -1.15 - .33 .084 .115 .115 ECG eCargo Hldg ................ .115 -1 34 .115 .13 - - .02 - -3.01 -
1.54 ▲ .102 1.54 1.425 BID BidEnergy................... 1.475 +1.5 5040 1.47 1.50 - - .04 - -4.48 - 4.00 1.657 2.49 2.37 ECX Eclipx Grp................... 2.45 +5 16792 2.45 2.46 16.00 f 1.24 .33 6.53 19.80 12.4
.77 ▲ .002 .77 .67 BIDO opt jun19 ................... .77 +7 378 .73 .77 - - - - - - 1.11 .96 - - EDC Eildon Capital............... .985 - - .985 .99 -f - 1.06 - 7.90 12.5
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.84 -f - .94 - 9.79 19.1 2.10 1.625 1.762 1.665 ENN Elanor Investors Grp ....... 1.72 -1.5 424 1.665 1.72 14.60 - 1.63 8.49 -5.32 -
.525 .245 .34 .31 BTH Bigtincan Hldgs ............ .335 -.5 750 .31 .335 - - .07 - -3.89 - 1.34 1.195 1.24 1.22 ERF Elanor Retail Prop .......... 1.22 - 34 1.22 1.24 - - 1.50 - 17.83 6.8
3.27 1.715 2.23 2.12 BIN Bingo Ind.................... 2.14 -4 25107 2.13 2.14 -f - .38 - 10.00 21.4 9.47 6.16 6.91 6.70 ELD Elders........................ 6.79 -5 4414 6.78 6.79 18.00 f 3.44 .86 2.65 62.00 11.0
.22 .098 .135 .12 BGT Bio-Gene Tech.............. .125 -1.5 383 .125 .14 - - .05 - -2.41 - 3.35 2.30 2.44 2.37 EOS Electro Optic Sys ........... 2.37 -8 107 2.35 2.40 - - .90 - -1.54 -
.64 .099 .125 .12 BNO Bionomics .................. .12 -.5 1209 .12 .125 - - .02 - -5.00 - 3.12 1.235 2.75 2.56 EXL Elixinol Global .............. 2.66 -2 4711 2.66 2.70 - - .18 - .12 2216.7
.445 .014 .13 .12 BIT Biotron ...................... .12 -1 25238 .12 .125 - - - - -.40 - 1.04 .545 .605 .60 ELX Ellex Medical Lasers ....... .60 - 209 .595 .61 - - .36 - -3.75 -
.325 .002 .081 .078 BITOB opt dec19 .................. .078 -.2 3700 .078 .081 - - - - - - 8.51 4.58 5.34 5.30 ELO ELMO Software............. 5.30 -3 47 5.30 5.32 - - .51 - -5.29 -
.115 .026 - - BXN Bioxyne...................... .027 - - .026 .034 - - .01 - -.22 - 1.10 .385 .66 .63 ELS Elsight ....................... .66 - 31 .66 .665 - - .09 - -5.72 -
.22 .002 - - BIR BIR Financial................ .18 - - - .16 - - -.02 - -1.50 - .27 .04 - - ELSO opt jun21 ................... .20 - - .16 .25 - - - - - -
166.76 116.01 128.71 125.90 BKL Blackmores ................. 126.77 -150 298 126.48 126.77 305.00 f 1.33 6.46 2.41 406.40 31.2 14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.07 - 50.00 f 2.60 7.54 3.79 130.00 10.2
1.08 .81 - - BWF Blackwall.................... .85 - - .84 .865 4.00 f 3.38 .49 4.71 13.50 6.3 4.05 1.86 2.50 2.36 EHL Emeco....................... 2.41 -1 9132 2.41 2.42 - - .50 - 4.30 56.0
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.42 - - 1.45 1.50 10.00 2.70 1.55 7.04 27.00 5.3 .024 .006 .007 .007 EM1 Emerge Gaming ............ .007 - 2800 .007 .008 - - .01 - -2.47 -
14.35 .70 .76 .735 BLA Blue Sky Alt Invest ......... .75 +1.5 2301 .75 .76 -f - 1.97 - -99.18 - .008 .002 - - EM1O opt apr21................... .002 - - .002 .003 - - - - - -
Tables 3
Friday 18 January 2019
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
1.97 1.055 1.475 1.42 EML EML Payments ............. 1.47 +1 526 1.455 1.47 - - .26 - .90 163.3 15.88 10.10 11.2310.92 ... IVC InvoCare 11.00 -22 3764 10.98 11.00 45.00 f 1.55 .43 4.09 69.90 15.7
.57 .38 .495 .435 EPD Empired ..................... .495 +5.5 1148 .44 .50 -f - .09 - 3.06 16.2 .02 .008 - - IOD IODM ........................ .018 - - .015 .018 - - - - -.22 -
.445 .28 .40 .37 EMV EMvision Medical .......... .375 -2 1391 .375 .385 - - - - - - 11.36 4.195 5.72 5.60 IFL IOOF Hldgs ................. 5.64 +5 12535 5.63 5.64 54.00 f .49 1.60 9.57 26.40 21.4
1.17 .32 .33 .33 EAX Energy Action............... .33 - 20 .33 .35 4.00 f 2.49 -.01 12.12 9.97 3.3 .009 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
1.16 .705 - - EOL Energy One ................. 1.16 - - 1.11 1.20 2.00 2.58 14.86 1.72 5.16 22.5 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .003 - - .003 .004 - - -.03 - -.94 - 6.13 3.22 5.67 5.58 IPH IPH........................... 5.60 - 3257 5.60 5.62 22.50 p .92 .09 4.02 20.79 26.9
.41 .12 .145 .13 EWC Energy World Corp ......... .13 -1.5 11578 .125 .13 - - .47 - 1.69 7.7 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 1.137 1.12 EGG Enero Grp ................... 1.12 - 302 1.12 1.15 4.00 f 2.52 .06 3.57 10.10 11.1 14.20 9.17 11.54 11.37 IRE IRESS ....................... 11.45 -4 1506 11.45 11.47 44.00 p .83 -.88 3.84 36.64 31.2
.31 .165 - - ENE Enevis ....................... .28 - - .21 .27 - - -.09 - -7.18 - 1.36 .325 .755 .74 ISU iSelect ....................... .755 +1 413 .74 .755 1.50 f - .58 1.99 -6.00 -
.20 .012 .016 .013 EN1 Engage:BDR................ .016 +.4 5196 .014 .016 - - -.01 - -2.00 - 1.43 .215 .305 .29 ISD Isentia Grp .................. .30 +.5 2893 .30 .305 .64 f 1.00 -.21 2.13 .64 46.9
.05 .002 - - EN1O opt dec20 .................. .003 - - .003 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .021 - - .021 .027 - - .01 - -.37 -
.605 .42 .51 .50 EGN Engenco..................... .50 +.5 200 .50 .535 1.00 f 5.74 .24 2.00 5.74 8.7 .235 .105 .15 .145 ISX iSignthis ..................... .15 +.5 207 .145 .15 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .004 - - .004 .005 - - - - -.15 - .46 .075 .135 .135 ITD ITL Health Grp .............. .135 +.5 30645 .135 .14 -p - .14 - 3.34 4.0
.086 .03 .033 .033 ENA Ensurance .................. .033 - 770 .033 .039 - - - - -2.52 - 2.35 1.955 2.14 2.13 IGL IVE Grp ...................... 2.14 - 2892 2.13 2.15 15.50 f 1.16 .20 7.24 18.00 11.9
.022 .008 .011 .01 ECT ENV Clean Tech ............ .01 - 2500 .01 .011 - - - - -.15 - .445 .095 - - IXU IXUP ......................... .10 - - .10 .12 - - .05 - -7.04 -
.005 .001 - - ECTOC opt jul19 .................... .002 - - .002 .003 - - - - - - 24.19 14.38 15.03 14.85 JHX James Hardie Ind ......... 15.00 +13 31649 14.97 15.00 42.43 1.35 1.74 2.83 57.18 26.2
.081 .032 .06 .06 EGL Environment Grp ........... .06 - 50 .057 .062 .06 f 12.00 .03 1.00 .72 8.3 .55 .34 .365 .365 JAN Janison Edu Grp............ .365 - 85 .36 .38 - - - - -25.00 -
.13 .037 .075 .075 EVS Envirosuite .................. .075 - 15788 .073 .076 - - .01 - -2.24 - 51.52 26.96 30.31 29.86 JHG Janus Henderson .......... 30.03 +73 2592 30.03 30.04 186.71 3.40 1.60 6.22 634.37 4.7
24.50 18.75 23.69 23.50 EQT EQT Hldgs .................. 23.69 - 61 23.59 23.69 82.00 f 1.19 2.00 3.46 97.27 24.4 2.12 1.07 1.215 1.17 JHC Japara Healthcare.......... 1.215 +3.5 3440 1.185 1.215 7.75 p 1.13 .16 6.38 8.78 13.8
1.855 1.255 1.69 1.65 EPW ERM Power ................. 1.675 -2.5 492 1.66 1.675 7.50 f - .58 4.48 -32.86 - .29 .035 .087 .078 JAT Jatenergy ................... .08 -.4 113891 .08 .081 - - - - -.20 -
.28 .025 .028 .027 ESE eSense-Lab................. .028 +.1 1663 .026 .029 - - .02 - -3.85 - .20 .008 - - JXT Jaxsta ....................... .185 - - - .18 - - - - -.20 -
.22 .07 .092 .09 ESV eServGlobal................. .091 - 1920 .091 .094 - - .03 - -3.35 - .11 .013 - - JHL Jayex Healthcare........... .02 - - .022 .027 - - -.03 - -.90 -
.036 .011 .02 .019 ESH eSports Mogul Asia ........ .02 +.1 54084 .02 .021 - - - - -.90 - .565 .30 - - JAY Jayride Grp ................. .42 - - .365 .39 - - - - - -
.01 .001 - - ESHO opt oct19 ................... .002 - - .001 .002 - - - - - - 29.47 20.30 21.32 20.95 JBH JB Hi-Fi...................... 21.12 +6 3079 21.12 21.13 132.00 f 1.54 .73 6.25 203.09 10.4
3.70 2.03 2.28 2.24 EHE Estia Health ................. 2.24 -2 6562 2.23 2.24 15.80 f 1.00 -.64 7.05 15.80 14.2 .054 .024 .039 .038 JCS JCurve Solutions ........... .039 -.3 1486 .038 .039 - - .01 - .26 15.0
.27 .10 - - ESK Etherstack .................. .215 - - .105 .21 - - -.05 - -1.38 - .185 .09 .18 .18 JJF Jiajiafu Mod Agr ............ .18 -.5 200 .185 .19 - - .49 - 7.04 2.6
1.00 .88 - - EBG Eumundi Grp................ .95 - - .95 .955 5.55 f 1.91 1.04 5.84 10.62 8.9 .72 .44 - - JCI Jiancheng................... .56 - - .50 .615 - - - - 14.61 3.8
.33 .245 .27 .265 EGH Eureka Grp.................. .27 - 1191 .27 .275 - - .30 - -.12 - 1.575 .77 1.075 1.005 JLG Johns Lyng Grp............. 1.05 +3 715 1.05 1.075 -f - .13 - 5.39 19.5
1.38 1.06 1.075 1.075 EZL Euroz ........................ 1.075 -1.5 42 1.075 1.09 11.00 f 1.81 .77 10.23 19.91 5.4 1.72 1.40 1.495 1.495 JYC Joyce ........................ 1.495 -.5 7 1.46 1.50 11.00 f 1.11 .36 7.36 12.25 12.2
2.80 1.58 1.69 1.69 ED1 Evans Dixon ................ 1.69 -5.5 80 1.69 1.75 -f - - - - - 8.75 3.38 8.18 7.935 JIN Jumbo Interactive .......... 8.18 +25 1175 8.16 8.20 18.50 f 1.26 .61 2.26 23.40 35.0
.019 .005 .006 .006 EVE EVE Invest................... .006 - 492 .006 .007 - - - - -.10 - 1.82 1.35 1.54 1.51 KSC K & S......................... 1.54 +2.5 274 1.45 1.55 4.00 f 3.48 1.72 2.60 13.90 11.1
15.45 12.30 13.35 13.09 EVT Event Hospitality ........... 13.20 +7 64 13.16 13.42 52.00 f 1.34 6.14 3.94 69.90 18.9 .29 .08 - - KAM K2 Asset Mgt ............... .085 - - .09 .095 .50 f 4.34 .06 5.88 2.17 3.9
.80 .265 .28 .27 EVO Evolve Edu Grp ............. .28 - 405 .27 .295 4.16 - -.26 14.86 -18.28 - .014 .005 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.38 .23 - - EVZ EVZ .......................... .31 - - .028 .30 - - .08 - 2.40 12.9 .365 .125 .16 .155 K2F K2fly ......................... .16 +1 532 .15 .17 - - .01 - -9.55 -
1.55 1.295 - - ECL Excelsior Capital ........... - - 1.275 1.41 6.00 f 2.26 1.20 - 13.53 - .20 .051 - - K2FOA opt may20.................. .055 - - .055 .10 - - - - - -
.595 .40 .47 .445 EX1 Exopharm................... .46 - 264 .46 .50 - - - - - - .056 .014 .022 .02 KPO Kalina Power................ .02 - 5100 .02 .023 - - - - -1.10 -
.80 .26 .295 .285 EXP Experience Co.............. .285 -1 756 .285 .295 1.00 f 1.34 - 3.51 1.34 21.3 .545 .26 .32 .29 KLL Kalium Lakes ............... .30 -1.5 1460 .30 .325 - - - - -6.95 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 3250 .002 .003 - - .01 - -1.20 - 2.47 1.80 2.00 2.00 KPT Kangaroo Isl Timber........ 2.00 - 20 1.91 2.00 - - 2.89 - 28.00 7.1
.01 .001 - - FAM Family Insights.............. .002 - - .001 .002 - - -.01 - -.64 - 3.18 1.89 2.34 2.27 KMD Kathmandu Hldgs.......... 2.33 +7 1177 2.31 2.33 13.45 f 1.63 .12 5.77 21.96 10.6
.65 .195 .205 .195 FZO Family Zone Cyber ......... .195 -.5 447 .19 .20 - - -.02 - -17.35 - .80 .33 - - KZA Kazia Therapeutics......... .39 - - .37 .39 - - .10 - -12.48 -
.98 .75 - - FRM Farm Pride Foods .......... .78 - - .765 .78 - - .84 - .91 85.7 .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.15 .058 - - FFC FarmaForce................. .12 - - .11 .15 - - -.01 - -.38 - 1.75 1.065 1.15 1.15 KPG Kelly Partners Grp.......... 1.15 - 125 1.15 1.20 -f - .01 - 9.63 11.9
.075 .015 - - FE8 Faster Enterprises.......... .02 - - .013 .021 - - .05 - -.67 - .105 .065 - - KBC Keybridge Capital .......... .066 - - .066 .07 .50 f - .09 7.58 -4.30 -
.105 .013 .015 .015 FFG Fatfish Blockchain ......... .015 -.1 340 .014 .015 - - .05 - 1.55 1.0 .87 .25 .46 .45 KTD Keytone Dairy............... .45 - 491 .45 .46 - - .10 - -1.41 -
.22 .067 .125 .10 FBR FBR.......................... .12 +1 83971 .12 .125 - - .03 - -.75 - 1.135 .73 1.025 1.01 KSL Kina Sec..................... 1.01 +1 395 1.01 1.02 6.80 1.47 .41 6.73 10.01 10.1
.21 .068 - - FEI FE Inv Grp................... .099 - - .07 .105 - - .05 - -12.02 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .115 - - .04 - -.13 -
4.25 3.80 - - FFI FFI ........................... 4.00 - - 4.00 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .83 .485 .76 .75 KME Kip McGrath Edu Ctr....... .75 -1 249 .75 .77 3.00 f 1.50 -.02 4.00 4.49 16.7
5.35 3.61 4.07 4.06 FID Fiducian Grp ................ 4.07 - 91 4.01 4.07 20.00 f 1.47 .49 4.91 29.42 13.8 .17 .089 .091 .09 KSS Kleos ........................ .091 - 746 .081 .091 - - - - - -
.033 .018 - - FSG Field Solutions.............. .02 - - .018 .02 - - .01 - -.12 - .14 .015 .028 .028 KNM KNeoMedia ................. .028 -.2 2097 .026 .03 - - .01 - -.39 -
.135 .081 - - FIJ Fiji Kava ..................... .10 - - .09 .099 - - - - - - .24 .05 - - KNO Knosys ...................... .055 - - .052 .068 - - .02 - -.99 -
1.07 .75 .83 .81 FRI Finbar Grp................... .81 -2.5 650 .795 .81 6.00 f .97 .93 7.41 5.84 13.9 10.00 2.61 3.97 3.37 KGN Kogan Com ................. 3.97 +72 41072 3.92 3.97 13.00 f 1.16 .44 3.27 15.10 26.3
.22 .039 .042 .04 FTC FinTech Chain .............. .042 +.1 375 .039 .042 - - - - -.13 - .026 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .01 - - .01 - -1.41 -
.04 .006 .007 .007 FGF First Growth Funds......... .007 - 42004 .006 .007 - - .01 - -.06 - .485 .195 - - KKT Konekt....................... .285 - - .205 .285 1.00 f - -.22 3.51 -.17 -
.40 .14 .17 .165 FCT Firstwave Cloud Tech ...... .17 +.5 254 .165 .17 - - .01 - -4.45 - .071 .071 - - KNH Koon......................... .071 - - .01 .11 - - .23 - .06 118.3
15.07 11.18 13.39 13.10 FPH Fisher & Paykel Hlth........ 13.28 +3 1812 13.28 13.29 20.72 1.63 1.10 1.56 33.79 39.3 2.68 1.98 2.58 2.55 KOV Korvest ...................... 2.58 +6 48 2.52 2.58 12.00 f 1.03 2.66 4.65 12.30 21.0
.077 .011 .015 .014 FGO FlamingoAI.................. .015 - 11160 .014 .015 - - .01 - -.69 - .355 .059 .075 .07 KYK Kyckr ........................ .075 +.5 934 .071 .075 - - .02 - -3.24 -
3.035 1.668 1.90 1.86 FWD Fleetwood................... 1.895 -3.5 114 1.845 1.895 1.00 f - - .53 -22.00 - .029 .014 - - LHM Land Homes Grp .......... .014 - - .014 .017 - - .01 - -.30 -
6.996 4.255 4.74 4.66 FBU Fletcher Bld ................. 4.68 +2 4462 4.68 4.69 - - 2.61 - -23.39 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
2.34 1.255 1.325 1.272 FXL FlexiGroup .................. 1.30 +2.5 8045 1.29 1.31 7.70 f - .78 5.92 -2.80 - .645 .42 .48 .48 LMW Landmark White............ .48 +1 33 .47 .485 4.60 f 1.18 .10 9.58 5.44 8.8
.12 .028 - - FRX Flexiroam ................... .049 - - .046 .05 - - -.01 - -2.30 - .43 .105 .385 .36 LBL Laserbond .................. .385 +1 400 .37 .38 .60 f 1.73 .14 1.56 1.04 37.0
70.53 41.19 44.04 43.39 FLT Flight Centre Travel......... 43.83 +60 1996 43.83 43.84 167.00 f 1.56 9.32 3.81 260.50 16.8 .24 .10 .14 .135 LAA Latam Autos ................ .137 -.3 1235 .135 .14 - - .01 - -3.90 -
.60 .29 .385 .365 FLC Fluence...................... .37 +.5 2665 .37 .38 - - .12 - -20.90 - .081 .055 .068 .065 LAW Lawfinance.................. .068 - 4000 .061 .068 - - -.06 - -4.76 -
5.95 4.13 4.43 4.35 FSF Fonterra S/H Fund ......... 4.35 -7 1837 4.35 4.88 23.54 1.37 4.70 5.41 32.16 13.5 .21 .078 - - LBT LBT Innovations ............ .09 - - .081 .09 - - .08 - -1.70 -
7.00 4.33 5.20 5.01 FNP Freedom Food.............. 5.09 -9 634 5.08 5.11 5.00 p 1.20 1.72 .98 5.98 85.1 .10 .04 - - LER Leaf Res..................... .055 - - .055 .056 - - .01 - -2.01 -
.52 .02 .021 .021 FIG Freedom Insurance ........ .021 - 2837 .021 .022 - - .26 - 5.49 .4 .385 .205 .315 .315 LGD Legend ...................... .315 - 1756 .30 .315 1.45 f 1.93 .05 4.60 2.80 11.3
.92 .31 .845 .84 FLN Freelancer................... .84 +.3 121 .835 .845 - - - - -1.07 - 21.73 11.03 12.13 11.88 LLC Lendlease Grp.............. 11.91 -15 15871 11.91 11.92 69.00 1.99 8.70 5.79 137.00 8.7
.804 .465 .50 .48 FDV Frontier Digital .............. .48 -1 2220 .47 .48 - - - - -4.58 - .195 .055 - - LSH Lifespot Health ............. .068 - - .072 .08 - - .04 - -2.35 -
1.62 .99 1.065 1.065 FSA FSA Grp ..................... 1.065 +2 11 1.055 1.065 7.00 f 1.84 .69 6.57 12.89 8.3 6.35 4.50 5.23 5.16 LIC Lifestyle Commun.......... 5.20 +5 1805 5.01 5.23 4.50 f 11.20 1.96 .87 50.39 10.3
.237 .048 .07 .069 FUN Funtastic .................... .07 +1 447 .068 .07 -f - -.13 - 32.60 .2 .45 .345 .365 .365 LAU Lindsay Aust ................ .365 -.5 192 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
.45 .18 .28 .26 GMV G Medical................... .28 +.5 1553 .26 .28 - - - - -2.26 - .17 .047 .051 .05 LNU Linius Tech .................. .05 -.2 2135 .05 .052 - - .01 - -1.30 -
3.47 1.88 2.855 2.83 GEM G8 Education ............... 2.85 +1 22261 2.84 2.86 20.50 f .81 -.54 7.19 16.64 17.1 .031 .008 - - LNUOA opt sep19 .................. .01 - - .005 .01 - - - - - -
.145 .07 .10 .096 GRB Gage Roads Brewing ...... .096 +.1 864 .096 .10 - - .04 - .24 40.0 9.05 6.50 7.19 7.03 LNK Link Admin Hldg............ 7.10 +1 13049 7.10 7.12 20.50 f 1.39 -.94 2.89 28.56 24.9
.41 .31 .335 .33 GAP Gale Pacific ................. .335 - 879 .33 .335 2.00 1.68 .28 5.97 3.35 10.0 .076 .007 - - LHB Lionhub Grp ................ .007 - - .007 .04 - - - - -1.90 -
1.55 .91 - - GCM Garda Capital Grp .......... 1.55 - - 1.55 1.58 6.50 p 1.78 .81 4.19 11.60 13.4 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
1.38 1.11 - - GDF Garda Div Prop Fund....... 1.29 - - 1.29 1.30 9.00 2.09 1.29 6.98 18.80 6.9 .875 .385 .58 .55 LNG Liquefied Natural ........... .56 -1.5 5621 .55 .56 - - .11 - -4.40 -
5.01 1.95 3.60 3.55 GZL Gazal ........................ 3.60 +10 39 3.50 3.60 18.00 f .94 2.12 5.00 16.86 21.4 1.33 .30 .57 .56 LVH Livehire ...................... .56 -1 2236 .545 .56 - - - - -4.10 -
2.52 1.425 1.485 1.45 GBT GBST Hldgs................. 1.45 -2 75 1.44 1.45 5.00 f 1.84 .27 3.45 9.20 15.8 .755 .275 .385 .375 LVT Livetiles ..................... .375 - 3802 .37 .375 - - .03 - -5.20 -
1.38 1.115 1.335 1.315 GDI GDI Prop Grp ............... 1.325 +1 2948 1.32 1.335 7.75 1.79 1.18 5.85 13.88 9.5 .083 .02 .05 .048 LCT Living Cell Tech ............. .048 -.1 1878 .047 .048 - - .01 - -.07 -
1.74 .58 .825 .80 GDG Generation Dev Grp........ .825 +2.5 71 .80 .83 2.00 p .16 .12 2.42 .32 257.8 1.30 .765 .80 .80 LPE Locality Planning ........... .80 -1 100 .80 .835 - - .02 - -3.00 -
2.56 ▲ 2.08 2.56 2.50 GNE Genesis Energy............. 2.56 +7 227 2.51 3.18 15.24 .12 1.44 5.95 1.82 140.7 .33 .115 - - LCM LogiCamms................. .125 - - .12 .13 -p - .03 - -.95 -
.90 .235 .80 .79 GSS Genetic Signatures......... .79 -1 131 .72 .79 - - .13 - -3.13 - .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.017 .006 .009 .008 GTG Genetic Tech................ .009 +.1 107324 .008 .009 - - - - -.22 - 1.225 .27 - - LON Longtable Grp .............. .33 - - .33 .35 - - .33 - -10.31 -
.345 .225 .275 .275 GNX Genex Power ............... .275 +.5 319 .27 .275 - - .05 - -2.54 - .145 .05 - - LVE Love Grp Global ............ .093 - - .092 .11 - - -.01 - -19.40 -
6.866 4.40 4.99 4.85 GTK Gentrack Grp ............... 4.99 +14 222 4.90 4.99 12.91 p 1.13 .02 2.59 14.65 34.1 12.53 5.62 6.77 6.61 LOV Lovisa Hldgs ................ 6.75 +16 2289 6.75 6.76 27.00 f 1.27 .40 4.00 34.24 19.7
2.99 2.05 2.22 2.195 GMA Genworth Mortg Ins........ 2.20 -1 2090 2.20 2.21 20.00 f 1.06 3.93 9.09 21.20 10.4 5.63 4.04 - - LYL Lycopodium ................ 4.89 - - 4.81 5.05 30.00 f 1.52 1.83 6.13 45.70 10.7
3.17 .30 .41 .39 GSW GetSwift..................... .41 -.5 498 .385 .41 - - .49 - -7.11 - .38 .17 - - M7T Mach7 Tech ................ .20 - - .20 .235 - - - - -3.90 -
.043 .016 .02 .02 GID GI Dynamics ................ .02 - 432 .018 .02 - - -.42 - 24.60 .1 129.87 96.82 118.35 116.74 MQG Macq Grp ................... 117.18 +118 7630 117.18 117.28 535.00 p 1.45 43.07 4.57 776.10 15.1
.25 .13 - - GLE GLG Corp ................... .13 - - .11 .18 - - .89 - 4.37 3.0 2.18 1.25 - - MRN Macquarie Media........... 1.90 - - 1.85 1.96 7.00 f 1.22 - 3.68 8.54 22.2
.34 .13 .15 .15 GLH Global Health ............... .15 - 61 .15 .17 - - .01 - -.79 - 24.69 15.00 20.64 20.51 MAQ Macq Telecom Grp......... 20.51 +1 55 20.51 21.00 50.00 f 1.62 3.62 2.44 80.90 25.4
2.75 1.10 - - GLB Globe Intl.................... 2.30 - - 2.00 2.35 11.00 1.85 .96 4.78 20.36 11.3 29.52 21.80 27.95 27.44 MFG Magellan Fin Grp ........... 27.76 +33 4330 27.76 27.77 134.50 f .91 2.92 4.85 122.00 22.8
1.75 .65 .75 .75 GMY Goldfields Money .......... .75 - 8 .70 .77 - - .87 - -1.80 - .85 .42 .495 .46 MAI Mainstream Grp ............ .49 +1 1158 .49 .56 1.50 f 1.09 -.05 3.06 1.63 30.1
11.67 ▲ 7.57 11.67 11.50 GMG Goodman Grp .............. 11.58 +9 33554 11.57 11.58 29.25 2.09 4.64 2.53 61.10 19.0 .30 .125 .15 .145 MGP Managed Accounts ........ .15 +.5 390 .145 .15 - - .03 - -1.05 -
.116 .045 .052 .052 GOO Gooroo Ventures ........... .052 -.3 100 .048 .052 - - .02 - -4.40 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.20 2.50 - - GOW Gowing Bros................ 2.60 - - 2.57 2.60 12.00 f .85 4.44 4.62 10.15 25.6 .29 .17 - - MTM Mareterram ................. .19 - - .18 .245 - - .01 - .46 41.3
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .049 .02 - - MCX Mariner Corp................ .025 - - .023 .025 - - -.23 - -.28 -
5.745 4.59 5.60 5.50 GPT GPT Grp..................... 5.51 -2 49814 5.51 5.52 25.46 2.71 5.31 4.62 69.00 8.0 1.36 .34 .36 .36 MMM Marley Spoon............... .36 - 859 .36 .38 - - - - - -
9.80 7.17 9.00 8.85 GNC GrainCorp................... 8.99 +4 3643 8.98 8.99 16.00 f 1.93 6.46 1.78 30.80 29.2 .895 .48 .515 .50 MXI MaxiTRANS Ind ............ .50 - 59 .50 .525 3.50 f 1.55 .53 7.00 5.44 9.2
6.49 3.575 5.535 5.465 GXL Greencross ................. 5.50 +4 5708 5.48 5.50 15.50 f 1.13 -.76 2.82 17.52 31.4 1.17 .835 .95 .95 MFD Mayfield Childcr ............ .95 +1 1 .95 1.05 -f - -.34 - 13.19 7.2
3.92 3.08 3.72 3.65 GOZ Growthpoint Prop .......... 3.65 -4 5549 3.65 3.66 22.60 2.37 3.19 6.19 53.50 6.8 1.425 .61 .815 .787 MYX Mayne Pharma ............. .80 -.5 54777 .795 .80 - - .12 - -9.16 -
2.76 .975 1.00 .995 GTN GTN.......................... 1.00 - 2126 .995 1.01 11.00 p - .42 11.00 -7.00 - .585 .265 - - MEA McGrath..................... .28 - - .275 .28 -f - .17 - -44.34 -
15.55 11.09 12.69 12.28 GUD GUD Hldgs.................. 12.30 +16 2495 12.30 12.32 52.00 f 2.27 .35 4.23 118.20 10.4 18.65 12.86 14.49 14.12 MMS McMillan Shakespr......... 14.36 +20 1702 14.35 14.36 73.00 f .83 2.01 5.08 60.90 23.6
3.94 2.49 2.92 2.85 GWA GWA Grp .................... 2.87 -1 3429 2.87 2.88 18.00 f 1.14 .18 6.27 20.60 13.9 1.81 1.16 1.27 1.255 MCP McPherson’s................ 1.255 -1.5 115 1.255 1.275 8.50 f .58 - 6.77 4.97 25.3
4.80 2.89 3.46 3.39 HSN Hansen Tech ............... 3.41 -2 2386 3.41 3.44 6.00 f 2.47 -.01 1.76 14.80 23.0 .028 .013 .014 .014 MSG MCS Services .............. .014 -.1 2446 .012 .014 - - .01 - -.35 -
.061 .01 - - HT8 Harris Tech Gl............... .01 - - .01 .02 - - -.02 - -1.46 - .061 .028 .038 .035 MDR Medadvisor ................. .038 +.1 21401 .038 .039 - - .01 - -.36 -
4.542 2.99 3.24 3.19 HVN Harvey Norman............. 3.20 -1 14092 3.20 3.21 30.00 f 1.12 .03 9.38 33.71 9.5 3.39 2.29 2.66 2.62 MPL Medibank Private........... 2.65 - 74702 2.64 2.65 12.70 f 1.28 .54 4.79 16.20 16.4
.57 .19 .29 .275 HZR Hazer Grp ................... .29 - 585 .29 .30 - - .07 - -13.37 - .304 .019 .02 .02 MEB Medibio ..................... .02 - 1990 .019 .021 - - .01 - -8.81 -
3.956 2.19 2.85 2.69 HLS Healius ...................... 2.78 +7 13863 2.78 2.80 10.60 f .16 -1.41 3.81 1.70 163.5 8.06 3.56 4.00 3.85 MVP Medical Develop ........... 3.85 -4 146 3.85 3.90 4.00 f .10 -.18 1.04 .40 962.5
1.355 .96 - - HLA Healthia ..................... 1.045 - - 1.03 1.06 - - - - - - .028 .016 - - MGZ Medigard.................... .02 - - .013 .028 - - -.01 - -.58 -
2.59 1.71 2.32 2.29 HSO Healthscope ................ 2.29 -1 48757 2.29 2.30 6.70 .78 .34 2.93 5.20 44.0 1.20 .34 .41 .40 MDC Medlab Clinical ............. .40 - 1435 .40 .405 - - .11 - -2.39 -
1.52 1.28 - - HGH Heartland Grp .............. 1.325 - - 1.28 1.345 - - - - - - 4.56 3.03 4.15 3.87 MP1 Megaport.................... 3.93 +12 2242 3.92 3.93 - - .60 - -23.00 -
2.65 2.35 2.59 2.58 HM1 Hearts And Minds .......... 2.58 -1 1840 2.57 2.59 - - - - - - .037 .019 - - MJC Mejority Capital............. .03 - - .027 .031 - - 4.02 - .25 12.0
6.45 4.30 5.75 5.67 HLO Helloworld Travl ............ 5.70 - 79 5.70 5.75 18.00 f 1.51 -.20 3.16 27.10 21.0 .072 .01 .032 .031 MEM Memphasys................. .031 -.1 1150 .031 .032 - - - - -.15 -
.205 .15 - - HMD HeraMED.................... .18 - - .175 .18 - - - - - - .195 .12 - - MHI Merchant House............ .125 - - - .12 - - .53 - -.56 -
.525 .35 .425 .425 HNG HGL.......................... .425 -.5 29 .42 .44 1.50 f .73 - 3.53 1.10 38.6 3.69 2.85 3.43 3.40 MCY Mercury NZ ................. 3.40 - 2 3.16 3.50 13.86 1.13 2.15 4.08 15.61 21.8
.084 .034 - - HPR High Peak Royalties........ .07 - - .069 .073 - - - - -.22 - 3.50 2.53 3.42 3.38 MEZ Meridian Energy ............ 3.40 +1 90 3.38 3.50 12.31 .58 - 3.62 7.15 47.6
1.15 .475 .675 .66 HFR Highfield Res ............... .66 -2 261 .64 .67 - - - - -.43 - 2.47 1.015 1.385 1.295 MSB Mesoblast................... 1.30 -5 9893 1.30 1.31 - - .07 - -10.26 -
.285 .165 .18 .18 HIL Hills .......................... .18 - 2359 .18 .185 -f - - - .15 120.0 3.73 2.25 2.43 2.33 MTS Metcash..................... 2.41 +4 50014 2.41 2.42 13.50 f - .46 5.60 -14.70 -
1.20 .76 .915 .915 HIT Hitech Grp Aust ............ .915 +.5 2 .94 .97 8.00 f .84 .19 8.74 6.75 13.6 .89 .355 - - MPP Metro Perform Glass....... .53 - - .52 .55 6.77 1.01 .02 12.77 6.87 7.7
.20 .051 - - HCT Holista Colltech............. .055 - - .051 .055 - - .01 - -.49 - .345 .123 .28 .27 MGC MG Unit Tr................... .275 - 444 .275 .28 -f - - - - -
.048 .017 .04 .037 HSC Homestay Care............. .04 +.3 5273 .038 .04 - - - - -.30 - .125 .032 .044 .042 MXC MGC Pharmaceuticals .... .042 -.1 3450 .042 .044 - - .01 - -.73 -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .175 .20 -f - .03 - 1.10 17.3 .056 .007 - - MXCOD opt jun19 ................... .01 - - .007 .01 - - - - - -
3.34 2.74 3.09 3.04 HPI Hotel Prop Inv............... 3.09 +2 4571 3.06 3.09 19.60 1.69 2.79 6.34 33.15 9.3 5.02 .66 3.27 2.80 MWR MGM Wireless.............. 2.82 -18 570 2.82 2.92 - - .26 - -11.71 -
.21 .082 .088 .087 HRL HRL Hldgs .................. .087 -.1 1771 .086 .087 - - .02 - -.40 - 1.34 .565 ▼ .585 .565 MHJ Michael Hill Int .............. .58 - 984 .565 .575 5.00 .24 .46 8.62 1.19 48.7
2.326 1.145 1.67 1.642 HT1 HT&E ........................ 1.65 -1.5 1104 1.645 1.655 7.00 f - .42 4.24 -34.49 - .85 .40 - - MAM Microequities ............... .42 - - .43 .49 -f - - - - -
15.40 9.18 13.11 12.70 HUB HUB24 ...................... 12.86 -11 1171 12.86 12.87 - - .42 - 12.27 104.8 .455 .27 - - MX1 Micro-X...................... .275 - - .27 .275 - - -.02 - -11.50 -
.04 .028 - - HGL Hudson Invest .............. .04 - - .04 - - - .04 - .19 21.1 3.45 ▲ 2.30 3.45 3.40 MWY Midway...................... 3.45 +7 462 3.38 3.45 -f - 1.18 - 25.00 13.8
5.14 3.95 4.88 4.83 HUO Huon Aquaculture.......... 4.83 -3 20 4.80 4.86 10.00 p 3.02 3.53 2.07 30.21 16.0 1.50 .205 .22 .22 MIL Millennium Grp ............. .22 -1 8 .22 .235 -f - -.61 - -1.63 -
.22 .042 - - HTA Hutchison ................... .11 - - .11 .12 - - .01 - -.29 - .049 .022 .029 .027 MNW Mint Payments ............. .027 -.2 253 .026 .03 - - - - -.78 -
.16 .021 .023 .021 HYD Hydrix ....................... .023 +.1 1215 .022 .024 - - -.01 - -.94 - 2.53 2.005 2.32 2.29 MGR Mirvac Grp .................. 2.30 - 105890 2.29 2.30 11.30 2.60 2.31 4.91 29.40 7.8
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .30 .135 .155 .15 MRM MMA Offshore .............. .15 - 10207 .145 .155 -f - .38 - -4.11 -
.719 .235 .60 .595 IAB IAB Hldgs ................... .60 +.5 519 .595 .605 -f - -.41 - -54.54 - .54 .185 .28 .26 MMJ MMJ Grp Hlds .............. .275 +1.5 4553 .275 .28 - - .21 - 13.10 2.1
.01 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.175 .038 .046 .045 ICI iCandy Interactive.......... .045 -.1 1031 .046 .058 - - .01 - -.89 - 6.90 3.56 4.12 4.02 MNF MNF Grp .................... 4.12 +14 13 4.02 4.13 8.35 f 1.95 .38 2.03 16.25 25.4
.045 .003 - - ICIO opt feb20 ................... .003 - - .003 .025 - - - - - - .36 .099 - - MBM Mobecom ................... .11 - - .11 .13 - - .01 - -9.46 -
.295 .11 .145 .145 ICQ iCar Asia..................... .145 - 2356 .14 .15 - - .04 - -3.69 - .11 .058 .087 .084 MOB Mobilicom................... .084 -.1 2179 .083 .086 - - .03 - .70 12.0
.096 .031 - - ICT iCollege ..................... .063 - - .063 .073 - - -.02 - -1.11 - 6.80 4.04 4.45 4.40 MOE Moelis Aust ................. 4.45 - 178 4.42 4.45 -f - 1.36 - 23.50 18.9
.03 .01 - - ICTOB opt jul19 .................... .013 - - .003 .029 - - - - - - 18.86 12.51 14.72 14.45 MND Monadelphous Grp ........ 14.62 +7 1232 14.61 14.62 62.00 f 1.23 4.16 4.24 76.11 19.2
1.50 .83 - - ICS ICS Global .................. .94 - - .92 .99 6.50 1.11 .30 6.91 7.20 13.1 1.405 .882 .95 .94 MVF Monash IVF Grp ............ .94 -.5 3294 .935 .945 6.00 f 1.52 -.38 6.38 9.10 10.3
.95 .55 - - ID8 identitii....................... .68 - - .62 .70 - - - - - - 2.31 1.50 1.73 1.645 MNY Money3 ..................... 1.72 +6 3533 1.715 1.72 9.50 f 2.10 1.14 5.52 19.91 8.6
11.44 5.65 11.38 11.01 IEL IDP Education .............. 11.34 +34 3690 11.33 11.35 15.00 p 1.37 -.15 1.32 20.59 55.1 .29 .185 - - MOQ MOQ......................... .20 - - .20 .22 - - .03 - .70 28.6
.185 .065 - - IDT IDT Aust ..................... .145 - - .14 .145 - - .13 - -6.90 - 2.56 .905 .99 .975 MOC Mortgage Choice........... .99 - 578 .985 .99 18.00 f .19 .62 18.18 3.40 29.1
.11 .044 - - IGN Ignite ........................ .052 - - .052 .077 - - .15 - -2.86 - 5.04 1.70 ▼ 1.76 1.70 MTO Motorcycle Hldg............ 1.70 -6 133 1.67 1.70 12.00 f 1.38 .21 7.06 16.60 10.2
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .62 - - - .08 - -5.21 - .25 .135 .14 .135 MPW MSL Solutions .............. .135 -.5 520 .13 .14 - - .01 - .04 337.5
.098 .023 .034 .034 IBX Imagion Biosys ............. .034 -.3 150 .033 .036 - - .02 - -5.00 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.046 .022 .036 .034 IME Imexhs ...................... .036 +.3 2230 .034 .035 - - .01 - .35 10.3 .225 .057 .195 .195 MCA Murray Cod Aust ........... .195 +1 1 .185 .195 - - .03 - -.10 -
3.33 2.23 2.93 2.89 IMF IMF Bentham ............... 2.89 -4 481 2.89 2.91 3.00 f - .27 1.04 -6.40 - .42 .074 .12 .105 MRG Murray River Grp ........... .12 +1.5 7697 .115 .12 - - .16 - -46.72 -
.041 .011 .021 .019 IHL Impression Health.......... .02 -.1 67113 .019 .02 - - - - -1.30 - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - - .32 .25 2.16 .22 .78 .54 59.3
.012 .001 .006 .006 IHLOB opt sep20 .................. .006 - 21650 .005 .006 - - - - - - .677 .345 .40 .395 MYR Myer Hldgs.................. .395 -.5 4293 .395 .40 2.00 f - .19 5.06 -59.20 -
.60 .20 .255 .25 IMC Immuron .................... .25 -1 194 .25 .27 - - .06 - -2.30 - 1.60 .22 .31 .29 MYQ MyFiziq...................... .30 -1 458 .285 .31 - - -.01 - -17.61 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .035 .08 - - - - - - 3.69 2.72 3.38 3.365 MYO MYOB Grp .................. 3.37 - 23530 3.37 3.38 11.50 .84 -.78 3.41 9.65 34.9
.056 .022 .032 .031 IMM Immutep .................... .031 -.1 19476 .031 .032 - - .01 - -.49 - 5.19 4.30 4.56 4.50 MYS MyState ..................... 4.54 +1 271 4.52 4.54 28.75 f 1.22 2.54 6.33 34.97 13.0
.96 .18 .21 .20 IPD ImpediMed.................. .20 +1 19059 .195 .21 - - .09 - -7.00 - .15 .094 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
.054 .009 .014 .013 IMS Impelus...................... .014 +.1 3300 .014 .015 - - - - -6.45 - .55 .38 .385 .38 NAM Namoi Cotton............... .385 -1.5 54 .405 .415 1.90 p .84 1.03 4.94 1.60 24.1
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - - - 6.25 f - 1.16 5.48 -4.83 - .195 .07 - - NC6 Nanollose ................... .115 - - .10 .11 - - .04 - -2.57 -
.040 .013 .021 .02 IMU Imugene..................... .02 -.1 17035 .02 .021 - - - - -.15 - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.025 .004 - - IMUOA opt nov20 .................. .01 - - .007 .01 - - - - - - 3.86 2.26 3.08 3.00 NAN Nanosonics ................. 3.03 -6 6249 3.02 3.03 - - .26 - 1.92 157.8
.012 .006 - - IMUOB opt nov21 .................. .008 - - .008 .01 - - - - - - .185 .073 .084 .08 NVU Nanoveu .................... .08 - 800 .072 .08 - - - - - -
.509 .014 .062 .058 INP IncentiaPay ................. .062 +.4 1157 .059 .062 -f - -.01 - -52.80 - 30.64 22.52 24.96 24.73 NAB National Aust Bank......... 24.81 +1 34973 24.81 24.83 198.00 f 1.02 16.09 7.98 201.29 12.3
4.28 3.175 3.54 3.47 IPL Incitec Pivot................. 3.52 - 40347 3.52 3.53 10.70 p 1.17 1.04 3.04 12.50 28.2 1.865 1.419 1.755 1.74 NSR Natl Storage REIT .......... 1.745 - 11971 1.74 1.745 9.40 .04 1.51 5.39 .33 528.8
.22 .045 ▼ .045 .045 IDZ Indoor Skydive Aust........ .045 -.4 1000 .032 .049 - - .16 - -7.42 - 1.36 .44 .44 .44 NTD National Tyre&Wheel....... .44 -1.5 130 .44 .455 -f - .43 - 5.25 8.4
2.80 2.45 2.72 2.69 IDR Industria REIT............... 2.72 +3 439 2.70 2.72 16.80 1.76 2.70 6.18 29.56 9.2 3.00 1.815 1.835 1.82 NVL National Veterinary ......... 1.83 -1 61 1.85 1.87 3.00 f 3.54 -.44 1.64 10.63 17.2
.75 .41 .47 .445 IFN Infigen Energy .............. .445 -1.5 30001 .445 .455 - - .48 - 4.80 9.3 6.24 2.71 3.22 2.87 NGI Navigator Global ........... 2.88 -18 10209 2.88 2.91 21.34 - 48.42 7.41 -10.89 -
1.39 .765 1.215 1.14 IFM Infomedia ................... 1.15 -5 1607 1.14 1.21 1.70 f 2.45 .03 1.48 4.16 27.6 5.65 3.87 5.63 5.57 NVT Navitas ...................... 5.60 +3 28805 5.59 5.60 17.40 p - -1.04 3.11 -15.60 -
3.60 2.76 - - IFT Infratil........................ 3.50 - - 3.41 3.67 15.41 .92 2.77 4.40 14.23 24.6 2.01 ▲ .66 2.01 1.94 NEA Nearmap .................... 1.95 - 20642 1.945 1.955 - - - - -2.84 -
3.22 2.60 2.97 2.935 INA Ingenia Grp ................. 2.95 -1 2206 2.94 2.95 10.75 1.53 2.57 3.64 16.50 17.9 .022 .008 - - NCL Netccentric ................. .008 - - .008 .014 - - .02 - -.82 -
4.48 3.061 4.21 4.11 ING Inghams Grp................ 4.17 +8 8688 4.17 4.18 -f - .70 - 30.81 13.5 1.60 .645 .76 .755 NTC NetComm Wireless ........ .76 +.5 217 .755 .76 - - .35 - 5.45 13.9
8.651 6.53 7.17 7.05 IAG Insurance Aust Grp......... 7.11 -7 47383 7.11 7.12 33.86 f 1.18 1.46 4.76 39.91 17.8 .043 .021 - - NET NetLinkz..................... .028 - - .026 .028 - - - - -.71 -
.67 .005 .32 .30 IGE INT Green Energy .......... .32 - 283 .30 .32 - - - - -29.00 - 9.99 5.61 7.97 7.76 NWL Netwealth Grp .............. 7.86 +10 2631 7.84 7.89 -f - .28 - 8.96 87.7
.078 .018 - - IP1 INT Payment Tech.......... .02 - - .02 .026 - - .01 - -1.65 - 3.60 1.005 1.42 1.375 NEU Neuren Pharma............. 1.375 -4.5 274 1.38 1.425 - - .17 - -2.28 -
3.22 1.99 2.75 2.62 IDX Integral Diagnostics........ 2.75 +9 271 2.66 2.75 8.00 f 1.30 -.07 2.91 10.40 26.4 .33 .13 .145 .145 NSB NeuroScientific ............. .145 - 181 .145 .16 - - - - - -
4.12 1.48 2.33 2.19 IRI Integrated Research ....... 2.30 +11 21431 2.29 2.32 6.50 f 1.72 .21 2.83 11.19 20.6 .245 .04 - - NTI Neurotech Intl............... .047 - - .04 .053 - - - - -3.93 -
.53 .09 .20 .185 IHR intelliHR ..................... .20 +1.5 253 .185 .195 - - - - - - 1.50 1.35 1.375 1.36 NEW NEW Energy Solar.......... 1.36 -.5 641 1.36 1.38 - - 1.54 - 15.97 8.5
.037 .008 .01 .009 IAM Intiger Grp................... .01 +.1 93198 .009 .01 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .003 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 .005 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .005 .015 - - -.01 - -.46 - 22.62 15.98 17.49 17.36 NWS News Corp .................. 17.44 +5 1354 17.44 17.45 18.99 - 6.01 1.09 -351.78 -
.31 .12 .13 .125 INV InvestSMART ............... .13 - 1250 .125 .13 - - .04 - .21 61.9 22.28 15.70 17.21 17.14 NWSLV a nonvote................... 17.15 +30 4 17.13 18.00 18.99 - - 1.11 - -
.014 .003 .004 .003 IVO Invigor Grp .................. .003 -.1 9817 .003 .004 - - -.01 - -.71 - 8.19 5.26 6.68 6.46 NXT NEXTDC..................... 6.54 -7 10001 6.54 6.55 - - 2.57 - 2.25 290.7
.048 .005 .018 .017 IVX Invion ........................ .017 - 4603 .017 .018 - - - - -.13 - 7.20 4.64 5.37 5.16 NHF NIB Hldgs ................... 5.21 -15 10906 5.20 5.21 20.00 f 1.47 .53 3.84 29.40 17.7
.125 .062 - - IVQ Invitrocue ................... .07 - - .068 .086 - - - - -.98 - 7.34 4.80 5.05 4.95 NCK Nick Scali ................... 5.00 +1 1185 4.99 5.02 40.00 f 1.26 1.00 8.00 50.60 9.9
4
Tables
Friday 18 January 2019
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
2.665 1.305 1.63 1.55 NEC Nine Entertainment ........ 1.58 +1.5 116457 1.58 1.585 10.00 f 2.40 .23 6.33 24.00 6.6 3.30 2.75 3.002.98..... RHL Ruralco 3.00 +1 329 2.98 3.05 15.00 f 1.60 .53 5.00 24.03 12.5
3.90 2.09 2.78 2.68 NBL Noni B ....................... 2.75 -3 108 2.69 2.78 13.00 f 1.64 .30 4.73 21.30 12.9 .70 .445 - - RXP RXP Services ............... .49 - - .49 .50 3.50 f 1.40 .01 7.14 4.90 10.0
.022 .003 .004 .003 NOR Norwood Systems ......... .004 - 41460 .003 .005 - - - - -.34 - .40 .14 - - SRH Saferoads .................. .30 - - .305 .34 - - .13 - 1.95 15.4
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .75 .379 .59 .585 SLM Salmat....................... .585 -1.5 25 .59 .625 3.00 f 5.00 .37 5.13 15.00 3.9
.40 .17 .17 .17 NOV Novatti Grp.................. .17 - 374 .17 .18 - - .06 - -1.53 - .625 .41 .45 .425 SO4 Salt Lake Potash ........... .44 +.5 978 .43 .44 - - - - -6.47 -
.052 .022 .031 .031 NHL Novita Health ............... .031 - 48 .027 .031 - - - - -1.35 - .615 .325 - - SND Saunders Intl................ .365 - - .365 .40 1.00 f - .23 2.74 -3.03 -
1.64 .40 - - NOX Noxopharm ................. .455 - - .41 .455 - - .08 - -17.39 - 2.74 2.155 2.56 2.525 SCP SCA Prop Grp............... 2.55 +2 32508 2.54 2.55 14.35 1.64 2.30 5.63 23.50 10.9
2.17 1.16 1.80 1.74 NWH NRW Hldgs ................. 1.755 -1.5 5872 1.755 1.77 2.00 f 5.80 .57 1.14 11.60 15.1 .026 .015 - - SVD Scandivanadium ........... .016 - - .015 .016 - - .01 - -.13 -
.227 .133 .20 .20 NSX NSX.......................... .20 +4 57 .20 .21 - - .01 - -2.78 - 4.535 3.70 4.11 4.055 SCG Scentre Grp ................. 4.07 -4 101953 4.07 4.08 21.95 3.66 4.41 5.39 80.36 5.1
9.445 5.31 6.49 6.29 NUF Nufarm ...................... 6.33 -5 7942 6.32 6.34 11.00 - .86 1.74 -5.02 - 17.40 11.00 13.25 13.11 SFC Schaffer Corp............... 13.25 +15 6 13.12 13.44 45.00 f 3.70 6.47 3.40 166.72 7.9
.137 .052 .081 .079 NUH Nuheara ..................... .08 +.1 9098 .08 .081 - - .01 - -.92 - .029 .01 - - SCL Schrole Grp ................. .014 - - .014 .015 - - - - -3.09 -
.029 .004 - - NVO Nvoi.......................... .006 - - .005 .007 - - - - -.88 - .13 .031 - - SDV Scidev ....................... .055 - - .055 .056 - - .05 - 2.00 2.8
2.80 1.685 2.12 2.12 NZK NZK Salmon ................ 2.12 -2 47 2.07 2.15 - - 1.12 - 11.01 19.3 .31 .14 .175 .165 SCT Scout Sec ................... .175 +1.5 1176 .16 .175 - - - - -4.83 -
.85 .45 .49 .485 NZM NZME........................ .485 - 628 .48 .495 7.44 1.03 -.21 15.34 7.67 6.3 .70 .48 .635 .625 SDI SDI........................... .635 -.5 268 .63 .635 2.50 f 1.90 .39 3.94 4.76 13.3
.042 .017 .02 .02 OBJ OBJ.......................... .02 - 2489 .02 .021 - - - - -.09 - .18 .044 .11 .107 SFG Seafarms Grp............... .11 - 3261 .11 .115 - - .01 - -1.42 -
3.64 2.50 - - OCL Objective.................... 2.79 - - 2.71 2.79 5.00 f 1.60 .15 1.79 8.00 34.9 .095 .021 .07 .07 SFGO opt jul21 .................... .07 - 1000 .06 .07 - - - - - -
.22 .12 .155 .155 OGA Ocean Grown Abalone..... .155 +.5 12 .145 .155 - - .09 - -2.19 - 4.50 3.69 4.11 4.07 SLK SEALINK Travel Grp........ 4.07 -3 418 4.07 4.15 14.50 f 1.33 1.01 3.56 19.30 21.1
2.35 1.85 - - OCP Oceania Capital ............ 2.07 - - 2.08 2.40 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 - - SES Secos Grp................... .06 - - .06 .064 - - .02 - -1.60 -
1.14 .90 1.035 1.035 OCA Oceania Healthcare ........ 1.035 +1.5 15 1.03 1.035 - - .78 - 11.72 8.8 .76 .20 .29 .28 SMX Security Matters............ .29 - 1589 .28 .29 - - - - - -
2.47 1.305 1.70 1.665 OFX OFX Grp..................... 1.675 +1 697 1.665 1.68 5.64 f 1.46 .25 3.37 8.23 20.4 22.94 16.27 17.57 17.30 SEK Seek ......................... 17.37 -13 6833 17.37 17.38 46.00 f .33 -2.61 2.65 15.20 114.3
.071 .065 - - OLH Oldfields..................... .065 - - .055 .065 - - .05 - 1.53 4.2 7.49 4.45 6.435 6.21 SHV Select Harvests............. 6.38 +8 1406 6.35 6.38 12.00 f 1.93 3.34 1.88 23.20 27.5
.30 .086 .093 .093 OLI Oliver’s Real Food.......... .093 - 537 .092 .093 - - .07 - -.33 - .203 .065 .07 .067 SWF SelfWealth .................. .067 -.3 1529 .067 .07 - - .03 - -4.70 -
.255 .115 .18 .165 OSL Oncosil Medical ............ .17 +1 7219 .17 .175 - - .03 - -1.66 - .14 .079 ▼ .081 .079 SEN Senetas ..................... .079 -.3 7917 .079 .08 .04 4.50 .02 .51 .18 43.9
1.00 .80 - - 1AL Oneall Intl ................... .91 - - .85 .93 5.50 1.23 .19 6.04 6.79 13.4 .255 .081 .092 .092 SNS Sensen Nets ................ .092 - 132 .086 .09 - - .01 - -4.33 -
1.76 .51 .615 .605 OMN OneMarket.................. .61 +1 416 .61 .615 - - 1.98 - -74.67 - .299 .095 .14 .13 SE1 Sensera ..................... .14 +1 1967 .135 .14 - - - - -6.22 -
2.10 .50 - - ONE Oneview Healthcare ....... .55 - - .53 .82 - - .43 - -56.48 - .355 .25 .305 .285 SEQ Sequoia Fin Grp ............ .285 -1.5 448 .29 .305 .50 f 5.60 .06 1.75 2.80 10.2
.92 .505 .605 .59 OVH Onevue Hldgs .............. .597 +.2 353 .595 .61 - - -.01 - 2.70 22.1 3.20 2.41 2.76 2.76 SKO Serko ........................ 2.76 - 8 2.78 2.85 - - .23 - 1.15 240.0
5.48 3.36 3.89 3.74 OML oOh! Media ................. 3.75 -12 12869 3.74 3.75 14.00 f 1.54 -.02 3.73 21.53 17.4 .013 .002 .003 .003 S3R Serpentine Tech ............ .003 - 1 .003 .004 - - - - -.18 -
.105 .011 - - OOK Ookami...................... .012 - - .011 .013 - - - - -.41 - .004 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.125 .026 .04 .04 OPN OpenDNA ................... .04 - 4176 .04 .042 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .002 - - .001 .002 - - - - - -
2.30 ▲ 2.06 2.30 2.27 OPH Ophir High Cf ............... 2.29 +2 670 2.29 2.30 - - - - - - 5.90 2.55 3.14 3.00 SRV Servcorp .................... 3.10 -5 323 3.10 3.15 26.00 p .38 2.43 8.39 10.00 31.0
.68 ▲ .415 .68 .67 OPT Opthea ...................... .68 +2 619 .68 .685 - - .19 - -8.38 - 1.90 ▲ 1.115 1.90 1.82 SSM Service Stream ............. 1.89 +6 8770 1.88 1.89 7.50 f 1.51 .16 3.97 11.29 16.7
.105 .044 .045 .045 OIL Optiscan Imaging .......... .045 - 530 .044 .045 - - .01 - -.49 - .021 .009 .013 .013 SVT ServTech Global............ .013 - 1400 .012 .013 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .41 - - .40 .42 - - .28 - 2.88 14.2 23.875 13.17 15.61 15.32 SVW Seven Grp................... 15.44 -12 6577 15.44 15.48 42.00 f 3.21 - 2.72 135.02 11.4
.45 .15 - - ODA Orcoda ...................... .18 - - .18 .19 - - .01 - -11.25 - 1.11 .47 .555 .535 SWM Seven West Media ......... .54 -.5 63969 .54 .545 -f - - - 8.90 6.1
20.36 16.02 17.60 17.40 ORI Orica......................... 17.53 +8 7283 17.53 17.55 51.50 - 3.18 2.94 -12.70 - 4.40 2.69 2.95 2.78 SGF SG Fleet Grp ................ 2.89 -5 267 2.89 2.93 18.73 f 1.41 -.66 6.48 26.38 11.0
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .001 .003 .002 SRO ShareRoot .................. .002 - 43034 .002 .003 - - - - -.33 -
3.72 2.92 3.26 3.19 ORA Orora ........................ 3.21 -1 22588 3.21 3.22 12.50 p 1.42 .94 3.89 17.70 18.1 .58 .34 .355 .35 SSG Shaver Shop Grp ........... .352 +.2 660 .35 .355 4.20 f 1.26 .13 11.93 5.30 6.6
.38 .14 .155 .145 OCC Orthocell .................... .145 -.5 2649 .14 .145 - - - - -5.45 - .40 .225 - - SBW Shekel Brainweigh ......... .25 - - .23 .25 - - - - - -
.408 .085 .12 .12 OSP Osprey Med................. .12 - 75 .11 .12 - - - - -6.68 - 1.09 .62 .73 .73 SHJ Shine ........................ .73 - 3 .73 .75 3.25 p 3.40 .98 4.45 11.04 6.6
.08 .024 .027 .027 OLV OtherLevels................. .027 +.3 823 .024 .03 - - -.02 - -.77 - 1.75 .50 .565 .555 SHM Shriro Hldgs................. .56 -1 552 .56 .57 11.00 f 1.40 .51 19.64 15.40 3.6
.562 .225 - - OVN Oventus Medical ........... .305 - - .275 .325 - - .11 - -5.92 - .114 .048 - - SDX Sienna Cancer.............. .06 - - .06 .065 - - - - -1.22 -
5.64 2.70 4.71 4.56 OTW Over The Wire............... 4.63 +3 207 4.52 4.79 2.50 f 5.05 .27 .54 12.63 36.7 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .47 ▼ .50 .47 P2P P2P Transport ............. .47 -3 519 .465 .47 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .50 .60 .595 PEA Pacific Energy .............. .60 - 550 .595 .60 1.00 f 1.80 .30 1.67 1.80 33.3 .985 .405 .602 .59 SIG Sigma Health ............... .60 +1 63025 .595 .60 4.00 f 1.05 .35 6.67 4.20 14.3
7.90 4.67 5.47 5.445 PAC Pacific Current.............. 5.45 - 462 5.28 5.45 22.00 f 8.84 5.20 4.04 194.41 2.8 .435 .15 .165 .16 SLX Silex Systems............... .16 -.5 1079 .16 .17 - - .28 - -2.70 -
1.80 1.20 1.32 1.30 PSQ Pacific Smiles............... 1.31 +2 199 1.31 1.32 6.10 f .70 .20 4.66 4.30 30.5 7.50 1.46 2.06 2.00 SIV Silver Chef .................. 2.00 -2 699 2.00 2.12 10.00 f - 2.56 5.00 -122.40 -
.425 .295 - - PNW Pacific Star Net ............. .31 - - .31 .33 -f - .05 - -2.90 - .096 .016 .016 .016 SVH Silver Heritage Grp ......... .016 - 401 .016 .017 - - .05 - -5.07 -
5.95 3.05 3.61 3.53 PGH Pact Grp Hldgs ............. 3.61 +2 10368 3.59 3.61 23.00 p 1.02 - 6.37 23.40 15.4 .056 .011 - - SVA Simavita..................... .019 - - - .019 - - .01 - -1.59 -
.085 .035 .036 .036 PCK PainChek.................... .036 -.1 4650 .035 .038 - - - - -.60 - .275 .062 ▼ .069 .062 SIS Simble Solutions ........... .062 -.8 620 .062 .069 - - - - -6.06 -
.025 .006 - - PPY Papyrus Aust ............... .012 - - .007 .012 - - - - -.06 - .445 .27 .32 .32 SIO Simonds Grp................ .32 - 90 .32 .33 -f - -.03 - 2.62 12.2
2.15 .25 1.015 .975 PAR Paradigm Bio ............... 1.01 +2 704 .99 1.01 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .59 .605 .595 PGC Paragon Care ............... .595 - 2346 .595 .60 3.10 f 1.74 -.07 5.21 5.40 11.0 .044 .017 .025 .024 SIT Site Grp Int .................. .024 -.5 2680 .023 .024 - - - - -.92 -
.214 .085 .10 .10 PRZ ParaZero .................... .10 +1 298 .094 .125 - - - - - - .116 .017 - - SKN Skin Elements .............. .025 - - .024 .039 - - - - -3.17 -
.27 .10 - - PKD Parkd ........................ .15 - - .15 .17 - - .05 - -3.82 - .18 .045 .054 .052 SAS Sky & Space Glb............ .052 -.2 20754 .051 .052 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.76 1.825 1.815 SKT Sky Network TV ............ 1.825 -.5 175 1.80 1.87 13.82 - .23 7.57 -56.79 -
.013 .004 - - PWN Parkway Minls .............. .005 - - .005 .006 - - - - -.81 - 3.97 3.21 3.43 3.38 SKC SkyCity Entertain........... 3.40 -1 4687 3.40 3.42 18.47 1.26 .44 5.43 23.20 14.7
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .125 .155 .155 SKF Skyfii......................... .155 - 250 .155 .16 - - .01 - -.72 -
.076 .019 .026 .025 PAB Patrys........................ .025 - 8250 .025 .026 - - .01 - -.27 - 5.18 1.81 2.47 2.45 SGH Slater & Gordon ............ 2.47 +2 4 2.47 2.70 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .76 - - .62 .75 - - .06 - -2.96 - .05 .017 - - SM8 Smart Marine Systems .... .017 - - .017 .022 - - .77 - -2.91 -
.335 .059 - - PG1 Pearl Global................. .17 - - .17 .19 - - .05 - .79 21.5 .555 .105 .125 .125 SPZ Smart Parking .............. .125 - 625 .12 .125 - - .06 - .46 27.2
.085 .02 - - PG1OB opt jan21 ................... .05 - - .02 .048 - - - - - - 13.35 8.39 9.585 9.28 SIQ Smartgrp .................... 9.50 +20 3090 9.50 9.52 39.00 f 1.12 -.31 4.11 43.67 21.8
1.50 .95 1.05 1.02 PPC Peet.......................... 1.02 -1 2076 1.02 1.05 5.00 f 2.00 1.18 4.90 10.02 10.2 .24 .135 .21 .20 SMP Smartpay.................... .20 -1 2689 .20 .21 - - -.05 - 1.00 20.0
11.435 7.37 7.69 7.59 PDL Pendal Grp.................. 7.62 +5 9336 7.62 7.64 52.00 p 1.31 1.24 6.82 68.30 11.2 1.16 .265 .28 .275 SIL Smiles Inclusive ............ .275 -.5 299 .275 .305 - - - - - -
3.95 2.15 2.20 2.20 PCG Pengana Capital............ 2.20 +4 133 2.16 2.24 13.00 f .68 .32 5.91 8.88 24.8 3.908 1.455 1.805 1.80 SOM SomnoMed ................. 1.80 -9 26 1.805 1.89 - - .37 - -15.50 -
.48 .255 - - PTL Pental........................ .335 - - .29 .35 1.50 f - .32 4.48 -20.43 - 27.00 21.26 22.51 22.23 SHL Sonic Healthcare ........... 22.46 +21 14157 22.42 22.46 81.00 p 1.39 3.39 3.61 112.60 19.9
2.28 1.32 1.80 1.78 PPE People Infrastruct .......... 1.79 +1 320 1.77 1.79 -f - .15 - 10.81 16.6 2.50 2.125 2.37 2.34 SKI Spark Infrastructure........ 2.36 - 36043 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 - 418 .015 .016 - - - - -.19 - 4.14 3.10 3.89 3.81 SPK Spark New Zealand ........ 3.82 -2 8856 3.81 3.82 19.47 .99 .17 5.10 19.26 19.8
55.10 29.70 33.06 32.14 PPT Perpetual.................... 32.98 +41 1374 32.93 32.98 275.00 f 1.11 6.68 8.34 305.00 10.8 .43 .155 - - SP3 Spectur...................... .165 - - .165 .20 - - .08 - -7.61 -
.045 .012 .036 .036 PTR Petratherm.................. .036 - 2000 .036 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .042 .10 - - - - - -
.075 .033 .044 .04 PAA PharmAust .................. .041 +.1 7182 .04 .044 - - .02 - -1.72 - 6.83 2.73 3.04 2.925 SDA SpeedCast Intl.............. 2.94 -7 10294 2.93 2.95 7.20 f .89 -1.83 2.45 6.40 45.9
.37 .247 .27 .265 PXS Pharmaxis................... .27 +2 3276 .26 .27 - - .03 - 2.00 13.5 .061 .03 .054 .053 SRS Spicers ...................... .053 -.1 4933 .053 .055 - - .05 - .17 31.2
14.10 11.51 - - PHI Phileo Aust.................. 12.50 - - 12.35 12.50 -f - 7.18 - 294.00 4.3 .28 .14 .17 .17 ST1 Spirit Telecom .............. .17 - 293 .16 .165 - - .03 - .26 65.4
.48 .225 .345 .33 PET Phoslock Env Tec .......... .345 +1.5 1121 .34 .345 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .01 .02 - - - - - -
.033 .002 .004 .004 POH Phosphagenics............. .004 - 19800 .004 .005 - - - - -.45 - .23 .073 .11 .105 SHO SportsHero ................. .105 -.5 313 .105 .11 - - .09 - -3.37 -
.039 .02 - - PYC Phylogica ................... .027 - - .026 .027 - - - - -.35 - 1.815 1.045 1.69 1.675 SPO Spotless Grp Hld ........... 1.675 -1.5 312 1.69 1.70 - - -.40 - -.20 -
.48 .145 - - PIN PINCHme.com ............. .16 - - .16 .20 - - - - - - .10 .03 - - SFL Spring FG ................... .041 - - .007 .055 -f - .02 - -3.13 -
8.60 3.96 5.05 4.87 PNI Pinnacle Invest ............. 4.89 -12 2174 4.89 4.92 11.60 f 1.25 .60 2.37 14.50 33.7 .89 .45 .49 .475 SRG SRG Global ................. .485 -.5 2567 .475 .485 4.50 f 1.42 .60 9.28 6.40 7.6
3.78 2.50 3.15 3.12 PNC Pioneer Credit .............. 3.12 -3 857 3.12 3.15 14.33 f 2.02 1.64 4.59 28.88 10.8 2.03 .50 .565 .56 S66 Star Combo................. .56 -4 105 .57 .61 - - - - - -
3.45 1.40 - - PVS Pivotal Systems ............ 1.50 - - 1.51 1.58 - - - - - - 1.67 .87 1.185 1.115 SPL Starpharma ................. 1.12 +2 11941 1.12 1.13 - - .14 - -2.78 -
8.72 4.44 4.75 4.61 PTM Platinum Asset ............. 4.64 -2 10294 4.63 4.64 32.00 f 1.01 .70 6.90 32.36 14.3 3.14 2.33 2.86 2.79 SDF Steadfast Grp............... 2.84 +3 28737 2.84 2.85 7.50 f 1.32 .15 2.64 9.87 28.8
.515 .155 .18 .175 PMP PMP ......................... .175 -.5 1114 .175 .18 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .155 - - .15 .16 - - - - - -
.135 .024 .053 .05 3DP Pointerra .................... .051 -.1 18689 .05 .052 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 14.50 17.70 29.57 .59 10.53 1.58 17.45 107.2
.64 .445 .60 .585 PNV Polynovo .................... .59 -.5 3477 .59 .595 - - .04 - -.95 - .058 .019 .022 .022 SCU Stemcell United ............ .022 - 6968 .022 .023 - - - - -.77 -
.24 .105 .11 .11 PVL Powerhouse Ven ........... .11 - 68 .11 .15 - - .29 - -33.02 - .057 .005 .007 .006 SF1 Stemify ...................... .007 +.1 6124 .006 .008 - - - - -4.52 -
.96 .21 - - PPK PPK Grp..................... .60 - - .56 .59 -f - .22 - -2.30 - .82 .535 .55 .55 SXE Sthn X Elect Engnr ......... .55 - 11 .53 .55 3.00 f 1.35 .29 5.45 4.05 13.6
1.185 .545 .79 .725 PPS Praemium ................... .735 -4 20399 .73 .735 - - .04 - .35 210.0 1.425 .96 1.05 1.022 SXL Sthn Cross Media .......... 1.035 -1 23541 1.03 1.035 7.75 f .02 - 7.49 .19 544.7
.062 .028 .037 .036 PBT Prana Biotech .............. .036 -.2 1716 .036 .038 - - - - -1.55 - 4.36 3.44 3.75 3.69 SGP Stockland ................... 3.71 -2 48705 3.71 3.72 27.00 1.57 4.18 7.28 42.30 8.8
20.16 13.27 14.45 14.22 PMV Premier Invest .............. 14.34 -6 2007 14.33 14.35 62.00 f .85 3.28 4.32 52.97 27.1 .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .054 .07 .07 PTX Prescient Therapeut ....... .07 -.2 20 .07 .075 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 - - PFG Prime Financial ............. .091 - - .09 .094 .90 f - -.02 9.89 -.67 - 1.91 1.20 - - STG Straker Translations........ 1.30 - - 1.33 1.50 - - - - - -
.33 .195 .235 .22 PRT Prime Media Grp ........... .23 - 882 .225 .24 -f - .08 - -3.40 - .078 .029 .039 .039 SOR Strategic Elements......... .039 +.1 250 .038 .039 - - - - -.42 -
.475 .33 .39 .39 PGX Primero Grp................. .39 +1 70 .385 .41 - - - - - - .078 .015 - - SGO Stream Grp.................. .021 - - - .021 -f - .02 - -.06 -
13.86 ▲ 6.85 13.86 13.30 PME Pro Medicus ................ 13.61 +39 1688 13.59 13.61 6.00 f 2.07 .30 .44 12.40 109.8 1.33 .86 .95 .95 SMN Structural Monitor.......... .95 +2 2 .96 1.00 - - .08 - -3.55 -
1.80 .78 1.515 1.495 PBP Probiotec.................... 1.515 +.5 325 1.50 1.515 2.75 f 2.08 - 1.82 5.72 26.5 .017 .004 .006 .005 SUD SUDA Pharma .............. .006 +.1 17094 .005 .006 - - - - -.45 -
.45 .18 .20 .195 PPG Pro-Pac Packaging ........ .195 -.5 791 .195 .20 2.00 f - .04 10.26 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.59 2.42 2.68 2.53 PFP Propel Funeral .............. 2.68 - 108 2.50 2.68 -f - .94 - -19.71 - 7.31 4.90 5.97 5.97 SNZ Summerset Grp ............ 5.97 +9 - 5.70 6.20 10.28 8.54 3.47 1.72 87.75 6.8
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - .02 .008 .013 .013 SBB Sunbridge Grp.............. .013 -.2 3005 .012 .015 - - .13 - .37 3.5
1.19 .905 1.16 1.155 PLG Propertylink Grp............ 1.155 - 20827 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6 15.96 12.12 12.745 12.45 SUN Suncorp Grp ................ 12.70 +15 26505 12.69 12.70 73.00 f 1.13 6.39 5.75 82.17 15.5
.725 .255 .285 .285 PRO Prophecy Int’l............... .285 -1.5 4 .285 .295 - - - - -1.14 - 1.875 1.275 1.47 1.46 SDG Sunland Grp ................ 1.47 -1.5 32 1.48 1.49 11.00 f 1.88 2.50 7.48 20.70 7.1
.05 .017 - - POW Protean Energy ............. .02 - - .019 .02 - - .01 - -1.42 - 10.44 6.35 6.64 6.55 SUL Super Retail Grp............ 6.60 -3 8796 6.60 6.62 49.00 f 1.33 -.08 7.42 65.00 10.2
.49 .175 .40 .40 PIQ Proteomics Int Lab ......... .40 +3 22 .38 .40 - - .08 - -2.37 - 2.60 1.40 1.49 1.435 SLC Superloop................... 1.46 -1 1407 1.46 1.465 -f - .48 - 3.19 45.8
.23 .10 - - PSZ PS&C ........................ .125 - - .13 .135 -f - -.09 - -4.51 - 5.20 3.12 4.10 4.10 SNL Supply Net .................. 4.10 -10 17 4.01 4.14 13.50 f 1.49 .85 3.29 20.06 20.4
3.25 2.26 2.56 2.45 PSI PSC Insurance.............. 2.56 +11 72 2.55 2.64 7.20 f 1.61 .20 2.81 11.60 22.1 .52 .21 .29 .29 SW1 Swift Nets Grp .............. .29 - 70 .29 .295 - - -.05 - -6.90 -
.75 .50 .60 .58 PTB PTB Grp ..................... .60 +5 195 .58 .60 5.00 f 1.03 .64 8.33 5.17 11.6 7.62 6.24 6.655 6.58 SYD Sydney Airport.............. 6.60 -4 48109 6.59 6.60 37.50 .42 3.12 5.68 15.84 41.7
.225 .055 .058 .055 PPL Pureprofile .................. .055 -.3 171 .055 .058 - - -.09 - -10.37 - .052 .033 - - SOP Synertec .................... .044 - - .03 .045 - - - - -4.10 -
5.38 .38 4.75 4.44 PO3 Purifloh ...................... 4.62 +14 140 4.55 4.80 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 3.17 3.12 PPH Pushpay Hldgs ............. 3.12 -3 3022 3.11 3.15 - - .06 - -7.20 - 12.28 5.81 9.50 9.28 SM1 Synlait Milk.................. 9.45 +20 549 9.45 9.48 - - - - 38.22 24.7
4.04 2.18 3.59 3.49 PWH PWR Hldgs.................. 3.49 +3 383 3.49 3.55 7.30 f 1.51 .32 2.09 11.00 31.7 .02 .005 .008 .006 SYT Syntonic..................... .008 +.2 52622 .007 .008 - - - - -.22 -
1.375 .50 - - PLX Pyrolyx Ag................... .505 - - .505 .70 - - .09 - -80.88 - 5.31 4.09 4.62 4.58 TAH Tabcorp Hldgs ............. 4.60 -1 34195 4.59 4.61 21.00 f .09 -2.12 4.57 1.90 242.1
.04 .003 - - QTG Q Tech Grp ................. .004 - - .005 .022 - - -.02 - -5.47 - .102 .047 .05 .05 TAG Tag Pacific .................. .05 - 270 .05 .065 - - .04 - -2.40 -
6.92 5.00 6.08 5.99 QAN Qantas Airways............. 6.05 +5 29990 6.04 6.05 17.00 f 3.29 2.23 2.81 56.00 10.8 4.30 3.54 3.60 3.60 TWD Tamawood .................. 3.60 - 28 3.57 3.60 27.00 f 1.26 .51 7.50 33.99 10.6
1.59 1.035 1.47 1.47 QIP Qantm Intellectual.......... 1.47 - 2224 1.40 1.48 -f - .03 - 7.16 20.5 .019 .006 - - TBL Tambla....................... .011 - - .009 .011 - - - - -.29 -
11.80 9.28 10.95 10.76 QBE QBE Insurance Grp ........ 10.93 +9 27896 10.92 10.93 26.00 p - 5.82 2.38 -114.14 - .19 .115 - - TFL Tasfoods .................... .135 - - .135 .14 - - .12 - -3.65 -
1.18 .785 .847 .805 QMS QMS Media ................. .81 -2 4863 .80 .81 2.20 f 2.55 -.05 2.72 5.60 14.5 4.67 3.44 4.54 4.49 TGR Tassal Grp................... 4.49 -1 4001 4.49 4.50 16.00 f 2.07 2.75 3.56 33.13 13.6
1.77 1.60 1.695 1.66 QRI Qualitas RE Inc ............. 1.66 - 542 1.66 1.69 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .044 - - .043 .048 - - .06 - -3.65 -
.045 .006 - - QFY Quantify Tech ............... .007 - - .006 .007 - - - - -1.24 - .045 .034 .035 .035 TCN Techniche ................... .035 - 2184 .035 .036 - - .01 - -.77 -
.03 .014 - - QTM Quantum Health............ .02 - - .018 .021 - - .01 - .30 6.7 6.72 ▲ 4.11 6.72 6.53 TNE Technology One ............ 6.60 -3 7794 6.60 6.61 9.02 p 1.79 .43 1.37 16.14 40.9
.013 .002 .01 .01 QPR Quattro Plus Estate ........ .01 - 150 .01 .10 - - -.02 - -13.63 - 1.03 .46 .785 .745 TLX Telix Pharmaceutical....... .775 +1 1467 .765 .78 - - .22 - -2.62 -
2.89 2.15 2.66 2.615 QUB Qube Hldgs ................. 2.63 -2 15463 2.63 2.64 5.50 f 2.27 1.19 2.09 12.50 21.0 3.69 2.60 2.94 2.90 TLS Telstra Corp ................. 2.92 -1 145306 2.91 2.92 15.00 f 2.00 .49 5.14 30.00 9.7
.079 .048 - - QUE Queste Comms............. .063 - - .063 .069 - - - - -3.00 - 1.35 .37 .97 .93 TPW Temple & Webster .......... .97 +3 6 .97 1.08 - - .03 - -.02 -
.034 .02 - - QSS Questus ..................... .026 - - - .02 - - -.01 - -1.81 - .26 .135 .14 .14 TPP Tempo Aust ................. .14 - 62 .135 .14 - - .12 - -.77 -
.102 .068 .069 .068 QHL Quickstep ................... .068 -.1 1384 .068 .07 - - .01 - -.51 - .14 .05 .057 .055 TNT Tesserent.................... .057 +.2 1141 .055 .06 - - .01 - -2.62 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .97 .415 .50 .485 THC THC Global Grp ............ .495 -1.5 790 .495 .50 - - .21 - -5.00 -
.50 .07 .099 .095 RAC Race Oncology ............. .095 -.3 1981 .095 .105 - - .05 - -9.40 - .59 .125 .15 .15 THCO opt dec19 .................. .15 - 291 .14 .15 - - - - - -
1.79 .435 .51 .465 RZI Raiz Invest .................. .47 -3 469 .44 .51 - - - - - - 13.78 7.53 11.84 11.45 A2M The A2 Milk Company ..... 11.84 +42 41387 11.84 11.85 - - .67 - 24.76 47.8
69.53 51.89 58.16 57.28 RHC Ramsay Health Care ....... 57.81 +61 3088 57.75 57.81 144.00 f 1.30 1.08 2.49 186.70 31.0 .45 .006 - - AU1 THE Agency Grp Aus ...... .14 - - - - - - -.18 - -18.00 -
.089 .023 .03 .028 RAN Range Intl ................... .029 - 5206 .025 .03 - - .11 - -19.16 - .003 .001 - - AU1O opt apr19................... - - - - - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .422 .046 .053 .05 TBH The Betmakers ............. .053 +.3 3504 .053 .054 - - .06 - -3.68 -
94.12 69.23 77.68 75.49 REA REA Grp..................... 76.70 +120 2091 76.66 76.70 109.00 f 1.76 -.01 1.42 191.90 40.0 9.30 5.91 7.82 7.75 CGL The Citadel Grp............. 7.78 +3 396 7.78 7.80 13.80 f 2.67 .27 1.77 36.84 21.1
.62 .225 .30 .29 RCL ReadCloud.................. .29 -1 832 .28 .29 - - - - - - .355 .12 ▼ .13 .12 DXN The Data Exchange ........ .125 -.5 4991 .12 .13 - - - - - -
.29 .053 - - RCLO opt nov20 .................. .07 - - .07 .10 - - - - - - .212 .038 .16 .15 FOD The Food Revolution....... .15 - 52570 .15 .155 - - .03 - .61 24.6
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .013 - - - - -2.38 - .48 .22 - - PGR The PAS Group ............. .24 - - .195 .24 1.50 f - .28 6.25 -2.14 -
.21 .135 .165 .15 RCE Recce Pharmaceutical..... .15 -2.5 1040 .145 .15 - - .01 - -1.89 - 8.36 2.00 2.79 2.76 TRS The Reject Shop............ 2.78 -1 360 2.76 2.78 35.00 f 1.64 5.23 12.59 57.40 4.8
1.57 .65 .68 .67 RKN Reckon ...................... .67 -1 167 .67 .69 3.00 f 2.17 -.40 4.48 6.50 10.3 6.395 4.25 4.45 4.29 SGR The Star Entertain .......... 4.34 -13 28859 4.34 4.35 20.50 f .85 2.10 4.72 17.50 24.8
.047 .018 .039 .039 RFT Rectifier Technolog ........ .039 +.2 250 .036 .038 - - - - .05 78.0 .175 .077 - - GO2 The Go2 People ............ .09 - - .07 .10 - - .04 - -1.40 -
2.054 .82 .92 .88 RBL Redbubble .................. .905 - 658 .90 .905 - - .01 - -5.00 - 2.29 1.10 1.45 1.45 TNK Think Childcare............. 1.45 +.5 35 1.35 1.45 6.00 f 1.54 -.26 4.14 9.21 15.7
1.10 .99 1.055 1.05 RDC Redcape Hotel Grp......... 1.05 - 5780 1.05 1.055 - - - - - - .92 .497 .605 .585 TGA Thorn Grp ................... .605 +.5 1358 .595 .605 1.00 f 6.20 1.18 1.65 6.20 9.8
.60 .33 - - RDF Redflex ...................... .42 - - .42 .465 -p - .39 - -9.18 - .23 .15 - - TPS Threat Protect Au........... .17 - - .105 .18 - - -.22 - -2.91 -
.181 .066 .089 .084 RFX Redflow ..................... .086 +.1 2469 .085 .088 - - .03 - -2.24 - .010 .002 .002 .002 THD Thred ........................ .002 - 20000 .002 .003 - - - - -.26 -
3.97 2.01 2.60 2.60 RDH RedHill Education .......... 2.60 - 40 2.55 2.70 4.00 f 2.88 .34 1.54 11.53 22.5 .82 .56 - - TIA Tian An Aust ................ .60 - - .605 .69 - - 1.40 - -1.83 -
12.95 9.394 9.83 9.70 REH Reece........................ 9.72 +5 397 9.72 9.74 20.25 f 2.22 2.88 2.08 45.00 21.6 2.30 1.69 - - TLT Tilt Renewables ............ 2.30 - - 2.00 2.20 - - - - 2.64 87.1
3.35 2.93 3.01 3.00 RCT Reef Casino Tr .............. 3.00 - 6 3.01 3.07 20.08 1.25 1.99 6.69 25.01 12.0 .05 .017 - - TML Timah Res................... .018 - - .03 .048 - - .06 - .20 9.0
.045 .005 .007 .007 RFN Reffind....................... .007 - 1442 .007 .008 - - .01 - -.28 - .81 .21 - - TNY Tinybeans Grp.............. .305 - - .25 .30 - - .11 - -17.66 -
.078 .039 .074 .074 RGP Refresh Grp ................. .074 +.2 500 .074 .075 -f - .03 - -.80 - 3.12 1.10 2.475 2.40 TTT Titomic ...................... 2.43 -1 1662 2.43 2.44 - - .12 - -3.55 -
.27 .10 - - RGS Regeneus ................... .16 - - .16 .17 - - .01 - -2.50 - .02 .008 - - TOM Tomizone.................... .012 - - .006 .013 - - -.03 - -2.09 -
1.74 1.30 1.47 1.45 REX Regional Express........... 1.47 +2 184 1.465 1.48 12.00 f 1.31 1.80 8.16 15.70 9.4 .061 .028 - - TTB Total Brain................... .028 - - .025 .033 - - .01 - -6.38 -
4.20 2.31 2.88 2.79 REG Regis Healthcare ........... 2.81 -6 1215 2.79 2.81 17.93 f 1.00 -.99 6.38 17.93 15.7 .79 .57 .69 .685 TWR Tower ........................ .685 - 410 .685 .71 - - .52 - -2.01 -
.091 .016 - - RD1 Registry Direct.............. .025 - - .019 .025 - - .01 - -2.66 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 9.65 5.03 6.85 6.71 TPM TPG Telecom ............... 6.76 +4 10802 6.74 6.76 4.00 f 10.70 -1.21 .59 42.80 15.8
6.38 3.792 4.36 4.245 RWC Reliance Worldwide........ 4.27 -2 31197 4.27 4.29 6.50 f 1.89 .13 1.52 12.30 34.7 2.40 1.11 1.24 1.22 TPE TPI Enterprises ............. 1.24 +2 135 1.22 1.24 - - .41 - -13.79 -
.097 .043 - - RNT Rent.com.au................ .05 - - .045 .049 - - .01 - -1.38 - 6.11 3.92 6.01 5.96 TME Trade Me Grp ............... 5.97 -3 9973 5.97 5.98 18.06 1.24 -.17 3.03 22.32 26.7
.18 .07 .11 .095 RNE Renu Energy ................ .10 +1 1174 .095 .10 - - .10 - -6.50 - .042 .029 .03 .03 TTI Traffic Tech.................. .03 +.1 3500 .029 .03 -f - - - 1.88 1.6
.28 .077 .105 .096 RAP Resapp Health.............. .10 -.5 25322 .10 .105 - - .01 - -.99 - .015 .005 .01 .009 TSN Transaction Solutions...... .009 - 47765 .009 .01 - - .01 - - -
.72 .45 - - RMC Resimac Grp................ .50 - - .50 .535 1.80 f 3.54 .35 3.60 6.37 7.8 .053 .013 .013 .013 TTL Transcendence ............. .013 - 1000 .012 .014 - - .01 - -.48 -
16.32 ▲ 11.00 16.32 16.18 RMD ResMed Inc ................. 16.24 +19 13513 16.24 16.25 13.53 2.21 - .83 29.91 54.3 .021 .002 - - TTLO opt aug19 .................. .002 - - .001 .004 - - - - - -
.122 .019 .105 .10 RHT Resonance Health ......... .105 +.5 31744 .10 .105 - - - - .06 175.0 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.30 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.165 .048 - - RSH Respiri....................... .085 - - .085 .09 - - - - -.73 - 12.216 10.62 11.96 11.80 TCL Transurban Grp............. 11.85 -6 32753 11.84 11.85 57.00 p .40 2.83 4.81 22.70 52.2
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.50 - - - -.33 - 15.04 48.7 20.20 13.38 14.78 14.53 TWE Treasury Wine............... 14.74 +6 23364 14.74 14.76 32.00 f 1.55 3.29 2.17 49.70 29.7
2.18 .29 .32 .315 RFG Retail Food Grp............. .315 -.5 2408 .315 .33 -f - -1.13 - -169.50 - 1.39 .80 - - TGO Trimantium Growthops .... .81 - - - .795 - - - - - -
.535 .30 - - RTE Retech Tech................. .43 - - .36 .40 - - .17 - 4.16 10.3 .34 .14 .18 .175 TAU Trustees Aust ............... .18 +1 200 .15 .18 - - -.04 - -2.09 -
.575 .12 .20 .20 RVA REVA Medical .............. .20 - 100 .16 .21 - - -.22 - 81.89 .2 .026 .015 .016 .016 TTA TTA Hldgs ................... .016 -.5 120 .016 .029 -f - .05 - -1.59 -
2.00 1.70 - - RVS Revasum .................... 1.70 - - 1.68 1.75 - - - - - - 3.00 2.89 ▼ 2.89 2.89 TRA Turners Automotive ........ 2.89 -1 3 2.89 2.89 - - .70 - 29.14 9.9
.038 .021 .032 .032 REF Reverse Corp ............... .032 -.2 344 .032 .036 -f - .07 - -.48 - .018 .004 .008 .007 TV2 tv2u International........... .007 -.1 47016 .007 .008 - - - - -.25 -
.276 .10 - - RWD Reward Min ................. .13 - - .115 .13 - - - - -.45 - .007 .001 - - TV2O opt mar19 .................. .001 - - .001 .002 - - - - - -
.035 .02 - - RWDOA opt jun21 ................... .03 - - .03 - - - - - - - .24 ▲ .13 .24 .22 TYM Tymlez Grp .................. .24 +1.5 2891 .23 .24 - - - - - -
.022 .003 - - RXH Rewardle Hldgs ............ .005 - - .004 .006 - - - - -.83 - .28 .125 .25 .25 TZL TZ ............................ .25 +2.5 520 .225 .26 - - .01 - -18.45 -
.41 .091 .23 .22 RNO Rhinomed................... .225 +1 756 .215 .225 - - .01 - -3.74 - .217 .153 - - UCW UCW......................... .17 - - .13 .19 - - .11 - .03 566.7
1.445 .85 1.35 1.295 RHP Rhipe ........................ 1.34 -1 304 1.325 1.34 1.50 f 1.51 .15 1.12 2.26 59.3 .078 .06 - - UUL Ultima United ............... .065 - - .026 .05 - - .08 - -1.64 -
.27 .127 .135 .13 RHY Rhythm Biosciences ....... .135 +.5 3260 .13 .135 - - .08 - -2.25 - .043 .006 .007 .006 UTR Ultracharge ................. .006 - 23680 .006 .007 - - - - -.61 -
1.57 1.245 1.47 1.365 RIC Ridley........................ 1.44 +5 2926 1.415 1.44 4.25 f 1.34 .59 2.95 5.70 25.3 15.17 10.65 11.52 11.37 URW Unibail Rodamco Wfld..... 11.47 +17 15397 11.47 11.48 - - - - 47.66 24.1
.62 .27 .33 .30 RCW RightCrowd ................. .33 +1 1068 .32 .33 - - .06 - -4.28 - .076 .012 - - UNL United Nets ................. .02 - - .02 .032 - - .01 - -15.31 -
.30 .185 .235 .235 RMY RMA Global ................. .235 - 213 .22 .225 - - - - - - .715 .615 .625 .615 UOS Utd Overseas Aust ......... .615 - 841 .615 .64 3.00 2.61 .97 4.88 7.84 7.8
.014 .004 .004 .004 RNY RNY Prop Tr................. .004 -.1 1796 .004 .01 - - - - -3.49 - .325 .20 - - UBI Universal Biosensors ...... .22 - - .225 .23 - - .07 - -2.12 -
.59 .081 .115 .11 ROO Roots Sustainable.......... .115 +1 1099 .11 .115 - - .05 - -3.11 - .05 .023 .039 .039 UBN Urbanise.com .............. .039 +.1 2918 .038 .039 - - .01 - -6.02 -
.70 .29 .35 .35 RGI Roto-Gro Intl................ .35 - 97 .34 .36 - - .03 - -3.82 - 1.80 1.25 1.375 1.35 URF US Masters Res Prop ...... 1.35 -.5 1491 1.35 1.385 10.00 .12 1.47 7.41 1.24 108.9
.775 .535 .585 .585 RUL RPMGlobal Hldgs .......... .585 +.5 87 .58 .59 - - .13 - .11 531.8 .355 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 -
.043 .013 - - RUB Rubicor Grp................. .015 - - .012 .028 - - -.02 - -5.73 - .29 .11 - - UCM USCOM ..................... .14 - - .12 .14 - - - - -1.60 -
2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.21 - 1084 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6 .095 .04 .05 .046 UUV UUV Aquabotix ............. .046 -.4 700 .046 .05 - - .01 - -4.75 -
Tables 5
Friday 18 January 2019
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
.49 .019 .18 .18 VLT Vault Intelligence.......... .18 - 85 .18 .20 - - .02 - -3.40 - 5.30 4.10 4.954.93..... WLL Wellcom Grp 4.93 -12 20 4.92 4.93 21.00 f 1.42 .29 4.26 29.92 16.5
.004 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.05 - .14 .035 .04 .04 WNB Wellness And Beauty ...... .04 -.4 450 .031 .04 - - -.01 - -9.00 -
1.25 .47 - - VBS Vectus Biosystems......... .47 - - .47 .55 - - -.10 - -11.07 - 37.694 28.779 32.44 31.99 WES Wesfarmers ................. 32.27 -2 15912 32.27 32.28 223.00 f .47 4.33 6.91 105.84 30.5
.645 .38 - - VEE Veem ........................ .50 - - .50 .565 -f - .14 - 2.12 23.6 31.72 23.30 26.27 26.00 WBC Westpac Banking .......... 26.07 +7 50276 26.06 26.09 188.00 f 1.26 15.39 7.21 237.50 11.0
.085 .023 - - VP7 Velocity Prop Gp............ .05 - - .049 .079 - - .05 - .04 125.0 .284 .039 .088 .083 WHK WhiteHawk.................. .084 -.1 10455 .084 .088 - - .01 - -3.18 -
.25 .086 - - VRS Veris ......................... .11 - - .105 .11 .50 f - .03 4.55 -.39 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - .96 - -3.40 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
2.835 2.36 2.66 2.62 VCX Vicinity Centres............. 2.62 -3 106458 2.62 2.63 16.15 1.94 2.97 6.16 31.31 8.4 1.70 .75 .99 .99 WND Windlab ..................... .99 - - .95 .99 - - .79 - -2.00 -
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .425 .22 - - WNR Wingara Ag ................. .275 - - .235 .285 - - .13 - 1.04 26.4
2.75 1.55 1.775 1.74 VLW Villa World................... 1.745 -1.5 946 1.745 1.75 18.50 f 1.86 2.44 10.60 34.40 5.1 25.00 9.18 20.03 19.15 WTC Wisetech Global............ 19.33 -41 5825 19.32 19.34 2.70 f 5.15 -.03 .14 13.90 139.1
3.987 1.73 2.88 2.80 VRL Village Roadshow .......... 2.85 - 2008 2.83 2.85 -f - .80 - .14 2035.7 .495 .37 .425 .425 WWG Wiseway Gp ................ .425 -.5 520 .425 .44 - - - - - -
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .068 .02 .045 .044 WZR Wisr.......................... .044 - 1838 .044 .045 - - .01 - -1.40 -
.27 .175 .185 .175 VAH Virgin Aus Hldg ............. .18 +.5 3253 .18 .185 - - .06 - -8.10 - .16 .02 - - WMC Wonhe Multimedia ......... .02 - - .015 .029 - - .48 - 4.18 .5
5.93 4.21 4.40 4.305 VRT Virtus Health ................ 4.34 +1 982 4.33 4.35 26.00 f 1.47 -2.26 5.99 38.26 11.3 31.48 26.16 30.12 29.88 WOW Woolworths Grp ............ 30.04 +2 18211 30.04 30.09 93.00 f 1.43 3.06 3.10 132.60 22.7
.575 .14 .155 .145 VTI Visioneering Tech........... .145 -1 90 .15 .18 - - .07 - -9.08 - 1.085 .46 .555 .515 WPP WPP AuNZ.................. .55 +1 1152 .535 .55 6.50 f 1.20 -.48 11.82 7.80 7.1
3.98 2.30 3.53 3.53 VGL Vista Grp Int................. 3.53 - 8 3.50 4.30 2.63 2.22 .57 .75 5.83 60.5 1.53 1.10 1.34 1.32 XIP Xenith IP Grp............... 1.34 -.5 331 1.34 1.405 7.50 f - .03 5.60 -16.60 -
1.88 .85 1.155 1.08 VTG Vita Grp...................... 1.155 +7.5 6448 1.15 1.155 9.10 f 1.55 .02 7.88 14.13 8.2 52.57 29.36 43.65 42.32 XRO Xero.......................... 42.45 -50 2650 42.43 42.47 - - - - -23.72 -
1.05 .65 .95 .95 VLS Vita Life Sciences .......... .95 +2 30 .95 .98 3.75 f 1.65 .45 3.95 6.18 15.4 .048 .017 .019 .018 XPD XPD Soccer Gear Grp...... .019 +.1 2848 .018 .02 - - .23 - 1.12 1.7
1.015 .84 .95 .93 VTH Vitalharvest ................. .95 +1 2229 .935 .95 - - - - - - .007 .002 - - XPE Xped......................... .002 - - .002 .003 - - - - -.59 -
2.51 1.66 1.82 1.78 VEA Viva Energy Grp ............ 1.80 -2 35485 1.795 1.80 - - - - - -
2.31 1.94 2.25 2.21 VVR Viva Energy Reit ............ 2.23 -2 12769 2.22 2.23 13.20 1.87 2.20 5.92 24.69 9.0 .69 .40 .46 .455 XF1 Xref .......................... .455 -.5 324 .45 .46 - - .01 - -6.39 -
.085 .025 .026 .026 VIV Vivid Tech ................... .026 - 660 .025 .026 - - - - -1.14 - .225 .13 - - XRF XRF Scientific............... .14 - - .13 .14 .30 f 2.67 .12 2.14 .80 17.5
.073 .044 - - VMT Vmoto ....................... .053 - - .053 .054 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .026 - - .026 .03 - - .03 - .23 11.3
3.62 2.11 3.19 3.12 VOC Vocus Grp................... 3.18 +1 25367 3.17 3.18 -f - .39 - 9.81 32.4 .70 .345 - - XTE XTEK ........................ .37 - - .385 .405 - - .19 - .35 105.7
1.55 .61 1.275 1.24 VHT Volpara Health Tech........ 1.27 +3.5 3476 1.26 1.27 - - -.10 - -5.70 - .15 .087 .089 .088 YBR Yellow Brick Road ........ .089 +.1 250 .088 .09 - - .13 - -.23 -
.004 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .305 .056 .06 .058 YOJ Yojee......................... .06 +.2 2551 .059 .06 - - .22 - -.88 -
.23 .073 .091 .091 VN8 Vonex Ltd ................... .091 -.1 260 .09 .11 - - - - - - .17 .066 - - YOW Yowie Grp ................... .089 - - .089 .094 - - - - -3.10 -
.05 .015 - - VN8O opt jun20 ................... .021 - - - - - - - - - - .062 .011 .017 .016 YPB YPB Grp..................... .017 - 629 .016 .017 - - - - -1.50 -
4.89 2.82 3.11 2.99 WGN Wagners Hld Co ........... 3.00 -3 1562 2.99 3.02 -f - .37 - 17.10 17.5 .003 .002 - - YPBOA opt apr20................... .002 - - .002 .004 - - - - - -
2.45 1.98 2.26 2.26 WAT Waterco ..................... 2.26 - 22 2.15 2.26 5.00 f 2.06 1.99 2.21 10.30 21.9 .16 .033 .059 .057 ZLD Zelda Therapeutics....... .057 -.2 4933 .057 .059 - - .01 - -.23 -
2.801 .86 1.035 1.02 WHA Wattle Health Au............ 1.03 +.5 573 1.02 1.035 - - .31 - -13.32 - 1.24 .60 .68 .665 ZEN Zenith Energy ............... .68 - 1364 .68 .70 - - .45 - 8.65 7.9
17.735 9.199 12.02 11.775 WEB Webjet....................... 11.92 -8 3047 11.92 11.93 20.00 f 1.80 1.18 1.68 36.02 33.1
2.06 1.32 1.585 1.555 WBA Webster ..................... 1.555 -2.5 1467 1.55 1.56 3.00 f 2.53 .86 1.93 7.60 20.5 .155 .053 .083 .072 ZGL Zicom Grp................... .081 +2.1 4120 .08 .08 - - .25 - -4.97 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - - 1.34 .75 1.10 1.08 Z1P ZIP Co ....................... 1.085 - 4359 1.085 1.095 - - .08 - -7.84 -
.08 .022 .026 .024 WBT Weebit Nano ................ .024 -.2 38664 .024 .025 - - - - -.30 - .045 .013 .013 .013 ZIP ZipTel ........................ .013 - 1790 .012 .014 - - .01 - -.15 -
.18 .038 .052 .052 WLD Wellard ...................... .052 -.3 198 .052 .055 - - .18 - -6.90 - .375 .067 .075 .075 ZNO Zoono Grp .................. .075 - 971 .07 .075 - - .03 - .04 187.5
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, JANUARY 17, 2019
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
CBAWOD 76.00 20/06/19 5:1 .55 .555 .555 +3 573 STWJOE 42.69 14/04/20 1:1 11.81 11.82 11.82 +60 20
The A2 Milk Company Last Sale Price $11.84
CWYKOB 1.03 31/12/29 1:1 .79 .80 .785 +4.5 55 A2MKOU 12.93 17/01/19 1:1 1.905 - 1.905 - 25 FMGJOE 2.65 17/08/22 1:1 1.895 1.905 1.875 -6 100
Macq Grp Last Sale Price $117.18 Vngd Aust Shares Last Sale Price $74.02 CWYKOD 1.19 31/12/29 1:1 .635 .645 .64 +1 200 A2MKOT 14.04 31/12/29 1:1 2.19 2.20 2.23 -37 100
MQGWOD 126.00 20/06/19 5:1 .91 .915 .935 +9.5 55 BetaShares DivHarv Last Sale Price $14.50
VASSOA 33.48 15/06/20 1:1 41.28 41.29 41.30 +84 1 Evolution Min Last Sale Price $3.85 A2MKOS 17.08 31/12/29 1:1 5.24 5.25 5.30 -154 385 HVSJOA 12.63 17/08/22 1:1 1.84 1.88 1.87 +21 25
Rio Tinto Last Sale Price $80.40 WAM Capital Last Sale Price $2.13 EVNKOC 2.49 31/12/29 1:1 1.355 1.365 1.38 +8.5 57 AGL Energy Last Sale Price $20.70
RIOWOD 83.00 20/06/19 5:1 .92 .925 .93 -2.5 50 Iluka Res Last Sale Price $7.60
WAMJOA 1.36 15/03/23 1:1 .76 .77 .76 +6.5 400 FlexiGroup Last Sale Price $1.30 AGLKOT 25.12 31/12/29 1:1 4.41 4.42 4.44 +41 33 ILUJOP 5.22 30/05/19 1:1 2.37 2.38 2.39 +23 140
Westpac Banking Last Sale Price $26.07 FXLKOD 1.14 31/12/29 1:1 .155 .165 .17 +1.5 70 ANZ Banking Grp Last Sale Price $25.94
Equity Put Warrants WBCIOL 25.00 17/05/19 1:1
SPDR Glb Dividend Last Sale Price $18.44
3.06 3.07 3.12 +16 3 Independence Grp Last Sale Price $3.97
IGOKOC 2.44 31/12/29 1:1 1.52 1.53 1.55 -3 10
ANZLOW
ANZLOP
27.70 31/12/29
28.88 31/12/29
1:1
1:1
2.31
3.48
2.32
3.49
2.30 -70
3.44 +219.5
89
30
Integrated Research Last Sale Price $2.30
IRIJOA
IRIJOB
0.84 30/11/23
1.05 30/11/23
1:1 1.455 1.465 1.465
1:1 1.245 1.255 1.255
+11
+3
75
475
Westpac Banking Last Sale Price $26.07
WBCWOR 26.00 20/06/19 4:1 .54 .545 .545 - 160 WDISO1 8.06 14/07/22 1:1 10.36 10.39 10.38 +63 3 Iluka Res Last Sale Price $7.60 C’wlth Bank of Aust Last Sale Price $72.77 James Hardie Ind Last Sale Price $15.00
WorleyParsons Last Sale Price $13.60 ILUKOC 6.02 31/12/29 1:1 1.57 1.58 1.465 +9 65 CBAXOR 76.00 27/06/19 4:1 1.09 1.10 1.03 -8 200
CBALOS 73.01 31/12/29 1:1 1.50 1.515 1.825 -42.5 25 JHXJOM 12.95 20/01/21 1:1 2.05 2.06 2.09 +13 10
Equity Installment Warrants WORJOW 9.09 14/07/22
Woodside Pet Last Sale Price $33.74
1:1 4.50 4.51 4.52 +9 130 InvoCare Last Sale Price $11.00
IVCKOA 8.26 31/12/29 1:1 2.74 2.75 2.81 +14 3
CBALOQ
CBALOT
74.80
77.14
31/12/29
31/12/29
1:1 3.52 3.53 3.52 -49
1:1 5.86 5.87 5.85 -62
17
93
Lendlease Grp Last Sale Price $11.91
LLCJOA 9.71 17/08/22 1:1 2.19 2.20 2.19 +26 50
AGL Energy Last Sale Price $20.70 WPLIOA 19.50 18/10/19 1:1 15.35 15.36 15.37 +22 13 Janus Henderson Last Sale Price $30.03 CBAKOT 77.93 31/12/29 1:1 5.15 5.16 5.06 -51 135
AGLJOQ 15.55 30/05/19 1:1 5.15 5.16 5.17 +140 40 JHGKOA 16.15 31/12/29 1:1 13.88 13.89 13.96 +186 1 CBAKOX 83.57 31/12/29 1:1 10.79 10.80 10.75 -11 5 National Aust Bank Last Sale Price $24.81
Ymax Beta Aus20 NABJOI 16.98 14/04/20 1:1 7.82 7.83 7.80 +4 8
Afterpay Touch Last Sale Price $14.25 YM1JOJ 7.06 15/03/23 1:1 1.04 1.06 1.06 +12.5 50 Lendlease Grp Last Sale Price $11.91 Fortescue Metals Grp Last Sale Price $4.55
APTJOW 7.47 20/07/23 1:1 6.77 6.78 6.81 +145 10 LLCKOG 10.11 31/12/29 1:1 1.79 1.80 1.80 -10.5 20 FMGKOV 6.08 31/12/29 1:1 1.525 1.535 1.59 +4.5 100 The Star Entertain Last Sale Price $4.34
APTJOY 9.34 20/07/23 1:1
Argo Invest Last Sale Price $7.71
4.90 4.91 5.02 +89 65
Barrier Call Warrants Macq Grp Last Sale Price $117.18
MQGKOG 77.64 31/12/29 1:1 39.53 39.54 40.13 +478 3
Currency Warrant AUS/USD
FXUKOW 0.75 31/12/29 100:1 5.17 5.25 5.05 +53 90
SGRJOA 3.63 18/11/21 1:1 .70
Spark Infrastructure Last Sale Price $2.36
.71 .70 -20 950
ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 - 30 The A2 Milk Company Last Sale Price $11.84 MQGMOA 83.51 31/12/29 1:1 33.66 33.67 34.28 +159 3 FXUMOS 0.76 31/12/29 100:1 6.81 6.89 6.64 +57 50 SKIJOE 1.78 14/04/20 1:1 .575 .585 .575 +11 50
Alumina Last Sale Price $2.36 A2MKOH 6.69 31/12/29 1:1 5.15 5.16 5.14 +39 100 MQGKOL 88.16 31/12/29 1:1 29.02 29.03 29.36 +500 1 SPDR 200 Fund Last Sale Price $54.50
Independence Grp Last Sale Price $3.97
AWCJOW 1.78 20/07/23 1:1 .575 .585 .565 +7.5 140 Aristocrat Leisure Last Sale Price $23.53 MQGLOA 111.34 31/12/29 1:1 8.33 8.34 8.52 -22 10 IGOKOT 6.56 31/12/29 1:1 2.59 2.60 2.55 - 5 STWJOE 42.69 14/04/20 1:1 11.81 11.82 11.82 +60 20
AWCJOA 1.55 30/11/23 1:1 .80 .81 .81 +6.5 400 ALLKOE 18.63 31/12/29 1:1 4.89 4.90 4.91 +41 95 Mayne Pharma Last Sale Price $0.80 Janus Henderson Last Sale Price $30.03 WAM Capital Last Sale Price $2.13
Bendigo&Adelaide Bk Last Sale Price $11.14 Altium Last Sale Price $23.59 MYXKOB 0.54 31/12/29 1:1 .25 .26 .26 +1 77 JHGKOQ 34.06 31/12/29 1:1 4.02 4.03 4.10 -36 100 WAMJOA 1.36 15/03/23 1:1 .76 .77 .76 +6.5 400
BENJOP 8.41 30/05/19 1:1 2.73 2.74 2.74 +20 50 ALUKOA 12.96 31/12/29 1:1 10.63 10.64 10.41 +18 10 National Aust Bank Last Sale Price $24.81 Macq Grp Last Sale Price $117.18 SPDR Glb Dividend Last Sale Price $18.44
BHP Grp Last Sale Price $32.87 AMP Last Sale Price $2.62 NABLOC 24.43 31/12/29 1:1 .975 .985 .96 -11 140 MQGLOX 123.48 31/12/29 1:1 7.00 8.54 8.52 -148 15 WDISO1 8.06 14/07/22 1:1 10.36 10.39 10.38 +63 3
BHPISX 32.58 27/03/19 1:1 2.36 - 2.35 -16 37 AMPKOA 2.21 31/12/29 1:1 .40 .41 .42 +5 120 Newcrest Min Last Sale Price $23.70
BHPJOJ 24.01 15/03/23 1:1 8.86 8.87 8.89 +5 10 Newcrest Min Last Sale Price $23.70 WorleyParsons Last Sale Price $13.60
Aveo Grp Last Sale Price $1.59 NCMLOC 20.69 31/12/29 1:1 4.01 4.03 3.91 +21 30 NCMMOP 28.08 31/12/29 1:1 4.38 4.39 4.37 -43 35 WORJOW 9.09 14/07/22 1:1 4.50 4.51 4.52 +9 130
BlueScope Steel Last Sale Price $12.11 AOGKOA 0.99 31/12/29 1:1 .60 .61 .615 +1.5 50 Nufarm Last Sale Price $6.33 Northern Star Last Sale Price $9.37
BSLIOL 12.50 17/05/19 1:1 1.475 1.485 1.46 +8 160 Ymax Beta Aus20
Afterpay Touch Last Sale Price $14.25 NUFKOA 5.04 31/12/29 1:1 1.285 1.295 1.285 +2 30 NSTKOT 12.57 31/12/29 1:1 3.19 3.20 3.10 +23 2 YM1JOJ 7.06 15/03/23 1:1 1.04 1.06 1.06 +12.5 50
CSL Last Sale Price $196.38 APTKOH 8.77 31/12/29 1:1 5.48 5.49 5.52 +43 44 Navitas Last Sale Price $5.60 Perpetual Last Sale Price $32.98
CSLISX 189.35 27/03/19 1:1 15.68 15.72 15.02 +62 4
Evolution Min Last Sale Price $3.85
EVNJOA 1.76 17/08/22 1:1 2.08 2.09 2.14 +18 200
Appen Last Sale Price $14.85
APXKOE 8.34 31/12/29 1:1 6.51 6.52 6.60 +207 5
NVTKOA 4.13 31/12/29
Qantas Airways Last Sale Price $6.05
1:1 1.46 1.47 1.47 +9 20 PPTKOS 43.87 31/12/29 1:1 10.89 10.90 10.93
Rio Tinto Last Sale Price $80.40
- 4
Index Barrier Call Warrants
Alumina Last Sale Price $2.36 QANKOA 5.14 31/12/29 1:1 .90 .91 .87 -4 150 RIOLOV 83.55 31/12/29 1:1 4.94 4.95 5.10 -61 7 DJIA MINI E-CBOT
Future Gen Global Inv Last Sale Price $1.35 AWCKOC 0.79 31/12/29 1:1 1.565 1.575 1.55 +12.5 5 DJXKOB 23110.59 31/12/29 .01:1 13.64 13.66 13.50 -418 20
AWCKOD 1.85 31/12/29 1:1 .505 .515 .51 +3 300 Ramsay Health Care Last Sale Price $57.81 Super Retail Grp Last Sale Price $6.60
FGGJOA 0.68 17/08/22 1:1 .66 .67 .66 +4.5 170 RHCKOB 44.79 31/12/29 1:1 13.02 13.03 13.10 -23 3 SULKOQ 8.39 31/12/29 1:1 1.785 1.795 1.795 +5.5 20 NIK 225 Futures Sgx
Flight Centre Travel Last Sale Price $43.83 Bellamys Aust Last Sale Price $7.51 Rio Tinto Last Sale Price $80.40 Westpac Banking Last Sale Price $26.07 NI2KOA 18963.85 31/12/29 .10:1 1.81 1.83 1.83 +3 200
FLTJOA 34.78 30/11/23 1:1 9.04 9.05 8.82 -25 3 BALKOA 4.64 31/12/29 1:1 2.87 2.88 2.75 +10 25 RIOKOB 69.78 31/12/29 1:1 10.61 10.62 10.69 +89 10 WBCLOP 27.63 31/12/29 1:1 2.16 2.17 2.06 -18 40 S&P/ASX 200 Last Value 5850.1
BALKOF 5.28 31/12/29 1:1 2.23 2.24 2.27 +22 164 RIOLOG 70.94 31/12/29 1:1 10.96 10.97 10.95 +42 10 WBCKOT 29.48 31/12/29 1:1 3.41 3.42 3.29 -29 3 XJOKON 5019.82 31/12/29 .01:1 7.71 7.73 7.60 +51 30
Fortescue Metals Grp Last Sale Price $4.55
FMGIOL 3.50 17/05/19 1:1 1.215 1.225 1.225 +6.5 20 BHP Grp Last Sale Price $32.87 South32 Last Sale Price $3.45 Whitehaven Coal Last Sale Price $4.71 XJOMOL 5068.89 31/12/29 .01:1 7.22 7.24 7.24 +40 3
FMGISW 2.70 07/06/19 1:1 1.92 1.93 1.95 -2.5 50 BHPXOC 27.70 27/06/19 2:1 2.88 2.89 2.97 +9 69 S32KOD 2.54 31/12/29 1:1 .905 .915 .915 +13 350 WHCKOS 7.26 31/12/29 1:1 2.55 2.56 2.56 +8 3 XJOKOD 5325.19 31/12/29 .01:1 4.65 4.67 4.60 +7 91
FMGJOE 2.65 17/08/22 1:1 1.895 1.905 1.875 -6 100 BHPKOJ 26.65 31/12/29 1:1 6.21 6.22 6.20 -1 210 XJOKOE 5423.05 31/12/29 .01:1 3.67 3.69 3.67 +19 722
BHPKOC 29.13 31/12/29 1:1 3.74 3.75 3.79 +7 100 Saracen Min Last Sale Price $2.89 Woodside Pet Last Sale Price $33.74 XJOLOB 5534.48 31/12/29 .01:1 3.56 3.58 3.63 +37 200
BetaShares DivHarv Last Sale Price $14.50 BHPLOE 31.14 31/12/29 1:1 2.47 2.48 2.51 +2 173 SARKOE 2.46 31/12/29 1:1 .425 .435 .465 +1.5 140 WPLKOU 39.16 31/12/29 1:1 5.41 5.42 5.35 +145 20
HVSJOA 12.63 17/08/22 1:1 1.84 1.88 1.87 +21 25
Iluka Res Last Sale Price $7.60
ILUJOP 5.22 30/05/19 1:1 2.37 2.38 2.39 +23 140
Bingo Ind Last Sale Price $2.14
BINKOF 1.78 31/12/29
Boral Last Sale Price $5.14
1:1 .345 .355 .395 - 200
SpeedCast Intl Last Sale Price $2.94
SDAKOA 2.11 31/12/29
Technology One Last Sale Price $6.60
1:1 .825 .835 .835 -4.5 450 Barrier Installment Warrants Index Barrier Put Warrants
DJIA MINI E-CBOT
Integrated Research Last Sale Price $2.30 AGL Energy Last Sale Price $20.70 DJXMOU 27974.81 31/12/29 .01:1 54.37 54.39 53.82 -818 1
BLDKOD 4.14 31/12/29 1:1 .995 1.005 1.025 +18.5 55 TNEKOB 5.32 31/12/29 1:1 1.275 1.285 1.385 -61 25 AGLJOQ 15.55 30/05/19 1:1 5.15 5.16 5.17 +140 40
IRIJOA 0.84 30/11/23 1:1 1.455 1.465 1.465 +11 75 Hang Seng IDX Futures
IRIJOB 1.05 30/11/23 1:1 1.245 1.255 1.255 +3 475 Beach Energy Last Sale Price $1.66 Westpac Banking Last Sale Price $26.07 Afterpay Touch Last Sale Price $14.25
BPTKOB 0.93 31/12/29 1:1 .725 .735 .74 +4 39 WBCKOB 18.74 31/12/29 1:1 7.33 7.34 7.51 +26 1 HSXKOQ 29233.81 31/12/29 .01:1 4.03 4.05 4.06 - 25
APTJOW 7.47 20/07/23 1:1 6.77 6.78 6.81 +145 10
James Hardie Ind Last Sale Price $15.00 WBCKOF 22.03 31/12/29 1:1 4.03 4.04 4.10 +32 11 APTJOY 9.34 20/07/23 1:1 4.90 4.91 5.02 +89 65 Nasdaq 100 E-MINI
JHXJOM 12.95 20/01/21 1:1 2.05 2.06 2.09 +13 10 BlueScope Steel Last Sale Price $12.11 WBCKOC 22.14 31/12/29 1:1 3.93 3.94 4.09 +24 12
BSLKOE 9.09 31/12/29 1:1 3.02 3.03 3.04 +24 30 Argo Invest Last Sale Price $7.71 NDXMOY 7314.51 31/12/29 .01:1 9.29 9.30 9.30 +60 30
Lendlease Grp Last Sale Price $11.91 WBCKOM 24.27 31/12/29 1:1 1.79 1.80 1.925 +39.5 97
LLCJOA 9.71 17/08/22 1:1 2.19 2.20 2.19 +26 50 Carsales.com Last Sale Price $11.77 WBCLOB 24.29 31/12/29 1:1 2.38 2.39 2.43 +11 65 ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 - 30 S&P500 EMINI Futures
CARKOB 9.62 31/12/29 1:1 2.14 2.15 2.17 +15 10 Alumina Last Sale Price $2.36 SPFKOQ 2699.16 31/12/29 .01:1 1.015 - 1.015 -19 264
Macq Grp Last Sale Price $117.18 Webjet Last Sale Price $11.92
C’wlth Bank of Aust Last Sale Price $72.77 WEBKOE 8.27 31/12/29 1:1 3.65 3.66 3.75 +77 25 AWCJOW 1.78 20/07/23 1:1 .575 .585 .565 +7.5 140 S&P/ASX 200 Last Value 5850.1
MQGISX 113.95 30/05/19 1:1 12.40 12.41 12.31 +63 10 AWCJOA 1.55 30/11/23 1:1 .80 .81 .81 +6.5 400 XJOLOX 5901.45 31/12/29 .01:1 2.09 2.11 2.07 -30 88
CBAKOK 63.19 31/12/29 1:1 9.57 9.58 9.63 +41 1
National Aust Bank Last Sale Price $24.81 CBAKOL 65.29 31/12/29 1:1 7.47 7.48 7.56 +15 8 WorleyParsons Last Sale Price $13.60 Bendigo&Adelaide Bk Last Sale Price $11.14 XJOLOZ 6000.97 31/12/29 .01:1 3.08 3.10 3.10 -50 25
NABJOI 16.98 14/04/20 1:1 7.82 7.83 7.80 +4 8 CBALOI 68.51 31/12/29 1:1 5.75 5.76 5.75 +47 120 WORKOA 9.72 31/12/29 1:1 3.88 3.89 3.80 +40 100 XJOQOX 6015.18 31/12/29 .01:1 2.23 2.25 2.23 -24 53
BENJOP 8.41 30/05/19 1:1 2.73 2.74 2.74 +20 50
QBE Insurance Grp Last Sale Price $10.93 Charter Hall Grp Last Sale Price $7.47 Woodside Pet Last Sale Price $33.74 BHP Grp Last Sale Price $32.87
XJOQOW 6078.32 31/12/29 .01:1 2.86 2.88 2.83 -19 623
QBEIOL 8.00 17/05/19 1:1 3.17 3.18 3.14 +74 20 CHCKOB 5.43 31/12/29 1:1 2.04 2.05 2.08 +51 20 WPLBOA 0.00 20/06/19 1:1 37.51 37.52 37.65 +297 1 XJOQOV 6184.76 31/12/29 .01:1 3.92 3.94 3.88 -42 54
WPLKOC 26.48 31/12/29 1:1 7.26 7.27 7.40 +42 5 BHPJOJ 24.01 15/03/23 1:1 8.86 8.87 8.89 +5 10 XJOKOR 6274.04 31/12/29 .01:1 4.82 4.84 5.00 - 200
The Star Entertain Last Sale Price $4.34 Coles Grp Last Sale Price $12.08 WPLKOH 28.48 31/12/29 1:1 5.26 5.27 5.40 +40 85 Evolution Min Last Sale Price $3.85 XJOMOW 6380.93 31/12/29 .01:1 5.88 5.90 6.05 -20 17
SGRJOA 3.63 18/11/21 1:1 .70 .71 .70 -20 950 COLKOA 9.14 31/12/29 1:1 2.94 2.95 2.77 +17 30 WPLLOH 32.42 31/12/29 1:1 2.41 2.42 2.34 -307 60 EVNJOA 1.76 17/08/22 1:1 2.08 2.09 2.14 +18 200 XJOKOS 6436.35 31/12/29 .01:1 6.91 6.46 6.46 -16 55
10
Tables
Friday 18 January 2019
The Australian Financial Review | www.afr.com AFR
Share Options
VOLUME TRADED FOR THURSDAY, JANUARY 17, 2019
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jun 21 64.00 6.29 7.05 40 55 17.50 -.17 3.57
CALL OPTIONS Coles Grp Last Sale Price $12.08
Jan 19
Feb 19
12.25
11.50
.10
.75
.30
.58
30 140 26.20 .37
35 33 25.70 .77
39.66
14.27
Oil Search Last Sale Price $7.64
Jan 19
Feb 19
0.01
0.01
7.63
7.64
7.40
-
110
125
110
-
-
-
-
- 1.99
-
WorleyParsons Last Sale Price $13.60
Jan 19
Jan 19
13.32
13.57
.48
.33
.42
.28
30
40
65
140
43.00
41.20
.65 67.10
.53 98.97
Jun 21
Jun 21
66.00 7.15
68.00 8.10
7.65
8.80 40
2 10 17.00 -.20 4.06
70 16.40 -.26 4.60
AGL Energy Last Sale Price $20.70 Feb 19 12.00 .41 .32 800 4950 24.20 .58 28.12 Mar 19 8.25 .12 .12 300 370 25.80 .30 8.07 Feb 19 14.06 .50 .54 40 100 40.70 .44 37.28 Coca-Cola Amatil Last Sale Price $8.23
Jan 19 20.00 .80 .74 20 1229 29.00 .82 20.94 Feb 19 12.25 .28 .25 10 - 23.60 .47 23.92 Jun 19 8.00 .34 .33 40 40 25.00 .48 10.03 May 19 16.50 .27 .27 200 - 33.40 .23 5.31 Jan 19 8.00 .05 .06 50 436 30.30 -.24 27.72
Feb 19 19.00 1.77 1.80 10 524 20.90 .93 3.67 Mar 19 12.26 .41 .26 40 25 22.40 .50 17.66 Dec 19 9.50 .17 .17 189 - 24.30 .28 2.48
Feb 19 20.51 .34 .39 20 150 20.60 .60 7.59 May 19 12.75 .34 .26 200 - 19.70 .41 7.78 Woolworths Grp Last Sale Price $30.04 Cimic Grp Last Sale Price $44.94
Mar 19 20.00 1.03 1.02 33 813 21.80 .70 8.32
OZ Min Last Sale Price $9.01 Jan 19 28.40 1.66 1.62 1 282 22.70 .97 3.04 Jan 19 43.50 .21 .24 330 30 29.50 -.20 21.83
Mar 19 21.00 .49 .48 220 271 21.30 .50 12.17 Computershare Last Sale Price $18.05 Mar 19 9.50 .28 .24 35 390 31.30 .41 15.69 Feb 19 30.39 .48 .41 10 91 16.60 .46 16.20 Jan 19 46.00 1.31 - 50 50 26.40 -.73 25.89
Jan 19 18.50 .09 .08 100 150 24.50 .25 21.49 Mar 19 9.75 .20 .18 50 835 31.20 .33 11.41 Feb 19 30.89 .29 .28 10 3509 16.10 .34 9.79 Feb 19 44.50 1.42 - 50 - 30.00 -.42 32.04
Mar 19 21.50 .32 .28 100 450 21.10 .40 7.82 Apr 19 9.75 .27 .24 300 - 31.00 .37 11.07
Apr 19 21.00 .56 .54 33 300 20.60 .52 10.09 Apr 19 19.50 .35 .31 250 450 24.30 .33 7.30 Mar 19 27.40 2.75 2.75 50 630 17.30 .92 1.97
Mar 19 30.89 .40 .36 70 335 15.60 .42 6.85
CSL Last Sale Price $196.38
Jun 19 20.51 .91 1.24 35 110 19.00 .63 7.84 CSL Last Sale Price $196.38 Qantas Airways Last Sale Price $6.05 Jan 19 166.01 - 2.60 3 38 34.60 - 60.41
Dec 19 22.50 .61 - 35 - 19.80 .48 3.19 Jan 19 0.01 196.43 197.87 150 1603 - - 1.28 Jan 19 5.75 .33 .31 100 659 39.40 .84 22.62 Mar 19 31.39 .26 .20 4 217 15.40 .33 4.45 Jan 19 180.00 .06 .15 410 1117 31.10 -.02 1.39
Jan 19 130.01 66.41 67.20 5 5 94.70 1.00 .93 Feb 19 6.25 .14 .13 1000 1050 29.70 .40 24.30 Sep 19 31.40 .72 .70 10 - 14.70 .51 3.48 Jan 19 182.01 .11 .25 580 926 30.30 -.03 2.56
Amcor Last Sale Price $13.36 Jan 19 180.00 16.58 15.40 10 148 35.80 .96 4.65 Mar 19 6.25 .18 .17 10 940 27.10 .45 15.72
Apr 19 14.00 .12 .12 20 1325 14.70 .35 3.38 Woodside Pet Last Sale Price $33.74 Jan 19 184.00 .17 .24 150 1102 29.30 -.05 3.95
Jun 19 14.01 .20 .21 10 115 14.40 .43 3.46 Jan 19 184.00 12.70 12.30 10 397 32.10 .93 7.32 Jun 20 6.00 .74 - 20 - 28.00 .71 7.97 Jan 19 0.01 33.74 33.80 126 680 - - 1.35 Jan 19 184.01 .17 - 260 780 29.30 -.05 4.07
Jan 19 196.00 2.81 3.10 3 978 23.80 .54 56.46 QBE Insurance Grp Last Sale Price $10.93 Jan 19 31.00 2.77 2.70 30 693 33.80 .97 4.06 Jan 19 186.01 .28 .46 580 1220 28.30 -.08 6.51
AMP Last Sale Price $2.62 Jan 19 198.00 1.80 1.90 52 456 23.00 .42 41.94 Feb 19 10.25 .79 .80 100 1200 24.90 .83 9.74 Jan 19 33.00 .95 .66 1000 1659 26.80 .74 29.07 Jan 19 188.01 .44 .49 100 634 27.30 -.12 10.22
Jan 19 2.20 .42 .20 280 15430 78.00 .95 8.71 Jan 19 200.00 1.06 1.80 3 3853 22.30 .29 24.74 Feb 19 10.75 .41 .42 20 505 22.90 .64 21.80 Jan 19 33.01 .95 .96 50 1040 26.80 .74 29.75
Jan 19 2.50 .15 .12 50 3890 52.20 .76 52.24 Jan 19 190.00 .69 .58 200 387 26.30 -.17 16.03
Jan 19 200.01 1.06 .78 30 300 22.30 .29 24.74 Feb 19 11.25 .17 .14 100 850 21.60 .38 15.77 Jan 19 33.50 .61 .63 320 880 25.70 .60 50.03 Jan 19 196.01 2.37 2.44 100 560 23.80 -.46 55.06
Jan 19 2.60 .08 .05 15 4461 46.40 .57 104.48 Feb 19 196.00 6.16 6.00 1 94 23.90 .56 29.82 Feb 19 11.26 .17 - 15 15 21.60 .37 15.31
Jan 19 2.80 .01 .01 40 983 40.90 .13 15.67 Jan 19 34.00 .35 .37 15 1274 24.80 .43 47.33 Jan 19 208.01 11.74 12.50 17 768 25.90 -.96 2.56
Feb 19 198.00 5.12 5.33 3 130 23.50 .50 26.43 Feb 19 11.50 .10 .06 15 696 21.30 .26 9.28 Jan 19 34.50 .17 .12 232 1421 24.10 .27 23.66 Jan 19 226.01 29.62 28.90 6 6 45.10 -1.00 -
Feb 19 2.60 .14 .13 100 136 40.10 .57 46.44 Feb 19 200.00 4.18 4.05 30 358 23.10 .44 21.61
Feb 19 2.70 .10 .09 50 1307 38.80 .44 36.76 Mar 19 11.00 .41 .37 120 1493 25.70 .54 19.05 Jan 19 35.00 .07 .15 298 1423 23.80 .14 10.14 Feb 19 170.00 .68 1.21 100 48 33.60 -.07 3.51
Feb 19 202.00 3.36 2.19 30 321 22.80 .39 17.35 Mar 19 11.26 .24 .23 30 1310 25.40 .46 11.52 Jan 19 35.50 .03 .03 100 384 23.60 .07 4.06 Feb 19 180.00 1.52 1.43 100 293 29.60 -.15 7.85
Mar 19 2.30 .37 .37 10 20 45.70 .79 9.81 Feb 19 206.00 2.13 2.40 14 147 22.40 .28 11.00
Mar 19 2.60 .17 .11 775 784 41.30 .58 29.43 Mar 19 12.00 .10 .10 10 5158 25.10 .24 4.94 Feb 19 31.50 2.57 2.60 70 267 26.00 .83 9.92 Feb 19 188.00 2.97 3.19 45 26 26.90 -.27 15.33
Feb 19 210.00 1.28 1.95 100 115 22.20 .19 6.61 Apr 19 11.00 .44 .42 50 149 24.80 .55 15.15 Feb 19 32.50 1.79 1.85 5 85 24.70 .73 16.68
Mar 19 2.71 .10 .10 100 576 40.20 .48 20.60 Feb 19 210.01 1.28 1.43 20 175 22.20 .19 6.61 Feb 19 196.00 5.68 5.82 18 391 24.90 -.45 29.35
Apr 19 2.80 .10 .09 460 1430 37.90 .43 14.36 May 19 11.75 .24 .20 400 - 23.20 .38 5.98 Feb 19 34.00 .88 .92 53 1271 23.20 .50 26.29 Feb 19 208.01 13.08 25.90 3 62 23.20 -.78 7.49
Feb 19 220.00 .33 1.92 100 73 22.50 .06 1.70 Dec 19 12.50 .33 .31 100 100 23.00 .40 3.27
Jun 20 3.60 .11 .10 100 - 36.70 .38 2.91 Mar 19 136.01 59.87 60.55 20 5 43.00 .98 - Feb 19 34.50 .65 .57 68 66 22.70 .42 19.53 Mar 19 176.01 2.56 2.46 28 28 28.70 -.16 6.69
Mar 19 162.01 34.88 35.00 10 - 33.70 .93 1.35 Rio Tinto Last Sale Price $80.40 Feb 19 34.51 .65 .59 22 - 22.70 .42 19.38 Mar 19 194.00 7.55 7.80 10 3 24.70 -.40 19.76
Ansell Last Sale Price $22.96 Jan 19 77.00 3.40 - 200 200 45.20 1.00 - Feb 19 35.00 .47 .51 10 571 22.40 .34 14.12 Mar 19 224.01 28.84 27.90 6 4 22.00 -1.00 3.18
Mar 19 23.51 .63 .54 1650 500 23.80 .47 14.11 Mar 19 182.00 18.07 18.00 1 1 27.50 .78 9.66
Mar 19 184.00 16.54 16.50 1 3 27.00 .76 10.89 Jan 19 79.00 1.40 1.34 1050 1027 28.90 1.00 - Feb 19 36.00 .23 .26 11 485 21.90 .20 6.76 Apr 19 196.00 9.58 10.09 19 242 23.90 -.43 18.36
ANZ Banking Grp Last Sale Price $25.94 Mar 19 196.00 8.61 8.37 13 23 24.70 .57 21.54 Jan 19 80.00 .40 .38 598 445 24.30 1.00 - Feb 19 40.50 .01 .01 100 - 24.60 .01 .24 Apr 19 206.01 15.06 - 19 182 22.80 -.62 10.41
Jan 19 25.00 .94 1.03 65 158 20.00 1.00 - Mar 19 198.00 7.58 7.70 4 97 24.40 .53 19.83 Jan 19 81.00 - .01 320 1189 21.70 - 4.54 Mar 19 31.86 2.00 .93 10 680 24.40 .76 1.90
Jan 19 26.00 - .03 80 - 20.00 - 42.21 Jan 19 72.01 8.43 5.00 110 505 36.90 .99 2.27 Mar 19 32.34 2.03 2.05 50 225 24.10 .71 9.60
Caltex Aust Last Sale Price $26.40
Mar 19 200.00 6.60 6.61 30 138 24.20 .49 17.28 Jan 19 26.00 .14 .14 10 350 21.20 -.28 25.06
Jan 19 23.01 2.94 2.89 12 12 31.10 1.00 .88 Apr 19 208.00 4.66 - 19 182 22.90 .38 8.93 Jan 19 75.01 5.47 2.90 6 1086 29.60 .96 4.54 Mar 19 33.34 1.40 .60 250 1675 23.50 .61 15.16
Jan 19 24.00 1.95 1.25 170 701 26.20 .99 1.76 Jan 19 77.01 3.56 3.65 235 876 25.70 .90 9.93 Mar 19 30.00 4.21 4.00 35 4 17.70 -1.00 11.98
May 19 200.00 9.44 8.90 10 - 23.40 .54 13.09 Mar 19 33.35 1.18 1.11 620 843 23.50 .61 12.04
Jan 19 24.50 1.46 1.55 30 626 23.80 .96 3.52 Jan 19 78.01 2.67 2.73 32 806 24.10 .83 15.89 Mar 19 33.85 .96 .86 1000 1915 23.30 .55 14.70 CYBG Last Sale Price $3.33
Jan 19 25.00 .98 .97 143 7851 21.50 .90 7.91 CSR Last Sale Price $2.94 Jan 19 79.00 1.87 1.70 2 2399 22.80 .73 26.67 Mar 19 34.34 .91 1.02 120 355 23.10 .49 13.87 Jan 19 5.00 1.67 1.85 100 300 115.60 -1.00 -
Jan 19 25.50 .56 .63 50 1484 19.80 .75 21.11 Mar 19 3.20 .07 .06 50 - 30.60 .31 12.24 Jan 19 80.00 1.19 .89 225 6824 21.70 .59 44.83 Mar 19 34.35 .78 .80 50 2017 23.10 .49 11.81 Jan 19 5.25 1.92 1.96 100 640 118.10 -1.00 -
Jan 19 26.00 .24 .19 310 3126 18.90 .49 43.09 Caltex Aust Last Sale Price $26.40 Jan 19 80.01 1.19 1.07 450 1736 21.70 .58 45.11 Mar 19 34.83 .72 .73 5 2014 22.90 .44 10.97 Jan 19 5.50 2.17 - 200 200 122.30 -1.00 -
Jan 19 26.50 .08 .04 65 1303 18.80 .22 14.07 Jan 19 0.01 26.38 25.95 30 675 - - - Jan 19 81.00 .68 .62 516 1777 21.00 .42 38.30 Mar 19 34.84 .63 .72 30 264 22.90 .44 9.52 Jan 19 5.75 2.42 - 100 100 129.10 -1.00 -
Jan 19 27.50 .01 .01 55 9626 20.20 .02 .88 Jan 19 26.00 .56 .59 13 63 21.80 .71 27.65 Jan 19 81.01 .67 .40 50 236 21.00 .42 38.02 Mar 19 37.82 .14 .17 250 325 22.80 .16 2.21 Feb 19 5.25 1.92 .50 375 397 66.50 -1.00 -
Jan 19 26.00 .28 - 35 - 15.00 .50 26.73 Feb 19 0.01 26.43 - 50 - - - 1.34 Jan 19 82.00 .34 .31 653 1791 20.50 .26 19.29 Jun 19 34.34 1.47 - 250 72 22.40 .55 9.78 Feb 19 5.50 2.17 .49 375 397 68.50 -1.00 -
Feb 19 25.50 .81 .63 100 4710 16.50 .68 14.27 Apr 19 28.50 .34 .33 25 - 21.80 .31 4.85 Jan 19 82.01 .34 .55 350 750 20.50 .26 19.01 Jun 19 34.84 1.26 - 620 107 22.20 .51 8.41 Mar 19 4.50 1.20 .23 900 900 50.00 -.93 3.86
Feb 19 26.00 .50 .51 73 1575 15.80 .54 19.54 Jan 19 83.00 .15 .14 321 1675 20.30 .14 8.51 Jun 19 37.33 .58 .61 15 128 21.70 .33 3.87 Mar 19 5.25 1.92 2.27 2400 4453 53.00 -1.00 -
Feb 19 26.01 .49 .55 15 134 15.80 .53 19.35 Crown Resorts Last Sale Price $12.02 Jan 19 83.01 .15 .30 50 2 20.30 .14 8.51 Sep 19 37.33 .85 .84 10 207 22.50 .41 3.63
Feb 19 26.50 .28 .28 436 4052 15.10 .38 10.75 Mar 19 12.01 .34 .27 400 65 21.80 .57 14.11 Mar 19 5.26 1.92 - 100 - 53.10 -1.00 -
Jan 19 84.00 .06 .04 100 1234 20.20 .07 3.40 Dec 19 43.79 .28 .28 50 - 21.70 .19 .88 Mar 19 5.50 2.17 - 375 475 54.70 -1.00 -
Feb 19 27.00 .14 .12 105 1313 14.60 .23 5.28 CYBG Last Sale Price $3.33 Jan 19 79.00 2.17 - 1000 - 21.10 .69 23.15
Mar 19 24.00 2.23 2.15 56 100 19.30 .86 5.65 Mar 19 5.51 2.17 - 200 - 54.80 -1.00 -
Jun 19 3.50 .30 .29 100 55 40.40 .52 20.30 Jan 19 81.00 .99 - 1000 - 19.80 .45 29.96 Jun 19 5.01 1.67 - 100 - 42.20 -1.00 -
Mar 19
Mar 19
Mar 19
24.50
24.51
26.50
1.81
1.80
.55
1.06
1.90
.52
170
30
57
1279
2171
-
18.70
18.70
16.40
.81
.81
.46
7.33
7.33
10.80
Flight Centre Travel Last Sale Price $43.83
Jan 19 45.00 .27 .26 10 20 28.40 .27 27.59
Feb 19
Feb 19
73.01
75.00
7.86
6.10
8.00 110 114 26.10 .90 5.93
5.30 30 1108 24.70 .85 8.83
PUT OPTIONS Jun 19
Jun 19
5.25
5.26
1.93
1.91
- 300 300 42.60 -1.00
- 375 - 42.60 -1.00
.34
-
Feb 19 76.00 5.26 2.56 29 115 24.10 .81 10.91 AGL Energy Last Sale Price $20.70 Jun 19 5.51 2.15 - 375 - 43.50 -1.00 -
Mar 19 27.00 .35 .38 20 1976 15.90 .35 7.04 Feb 19 46.00 .88 .87 60 125 31.00 .35 20.36 Feb 19 79.00 3.06 2.48 20 403 22.30 .64 20.93
Mar 19 27.50 .22 .21 200 2250 15.60 .26 4.36 Feb 19 50.00 .15 .15 100 - 29.70 .09 3.59 Jan 19 20.50 .17 .18 60 958 22.70 -.36 37.47 Jun 19 5.76 2.40 - 100 - 44.90 -1.00 -
Feb 19 79.01 3.05 1.86 10 51 22.30 .64 20.93 Sep 19 4.00 .87 - 900 - 41.30 -.64 8.66
Mar 19 28.50 .07 .08 10 1544 15.10 .11 1.39 Fortescue Metals Grp Last Sale Price $4.55 Feb 19 80.00 2.45 2.43 30 207 21.80 .58 25.85 Jan 19 20.51 .17 .18 30 50 22.70 -.37 37.47
Mar 19 30.01 .01 .03 10 760 14.90 .02 .20 Jan 19 4.10 .45 .46 200 400 20.00 1.00 - Feb 19 80.01 2.44 2.27 5 1273 21.80 .57 25.85 Feb 19 20.50 .78 .66 6 110 22.90 -.41 38.20 Sep 19 4.60 1.35 - 2400 - 41.40 -.82 3.68
Apr 19 25.50 1.22 1.23 50 386 17.20 .66 11.31 Jan 19 4.20 .35 .36 400 900 20.00 1.00 - Feb 19 81.00 1.92 1.84 47 1831 21.40 .50 24.15 Mar 19 17.50 .09 .10 10 10 24.50 -.04 2.11 Sep 19 5.26 1.93 - 300 - 42.20 -.99 -
Apr 19 25.51 1.22 1.23 65 70 17.20 .66 11.39 Jan 19 4.50 .05 .07 2990 3260 20.00 1.00 - Feb 19 82.00 1.46 1.45 35 239 21.00 .43 18.41 Jun 19 17.01 .20 .20 50 115 23.90 -.07 2.12 Sep 19 5.51 2.15 - 375 - 43.10 -1.00 -
Apr 19 27.00 .47 .43 24 850 15.60 .39 6.75 Jan 19 4.60 .06 .05 300 3668 30.90 .42 55.15 Feb 19 83.00 1.08 1.10 35 308 20.60 .35 13.68 Jun 19 17.51 .34 .28 20 215 25.70 -.12 3.70 Flight Centre Travel Last Sale Price $43.83
Apr 19 27.50 .31 .27 170 295 15.30 .31 4.50 Jan 19 4.50 .13 .12 100 300 28.40 .61 42.78 Feb 19 84.00 .79 .79 22 258 20.40 .28 9.96 Sep 19 17.51 .23 .57 10 60 15.60 -.05 1.60 Jan 19 43.50 .56 .49 5 - 29.60 -.41 57.77
Jun 19 26.01 .88 .80 280 504 17.20 .60 7.60
Jun 19 27.01 .52 .49 175 525 16.70 .47 4.47
Jan 19 4.60 .07 .10 2700 100 27.70 .45 40.11 Feb 19 85.00 .56 .55 15 250 20.20 .22 7.12 AMP Last Sale Price $2.62 Jan 19 45.00 1.45 3.15 100 257 29.40 -.73 28.63
Jan 19 4.90 .01 .01 100 - 28.10 .10 5.35 Feb 19 87.00 .27 .30 10 345 20.10 .13 3.40 Jan 19 2.60 .04 .21 280 1630 35.00 -.42 69.66 Jan 19 52.01 8.19 9.60 100 115 56.10 -1.00 .52
Jun 19 28.50 .24 .23 200 2324 16.20 .28 2.13 Feb 19 4.30 .33 .38 100 5307 31.60 .75 17.83 Mar 19 75.01 5.19 1.97 8 97 25.10 .78 -
Sep 19 28.01 .52 .51 24 290 16.30 .42 2.89 Feb 19 2.40 .06 .06 1155 555 44.00 -.23 21.28 Feb 19 39.50 .41 .42 10 15 35.50 -.15 9.48
Feb 19 4.50 .20 .14 10 5903 29.10 .59 32.31 Mar 19 78.00 4.29 4.35 3 1082 23.90 .67 12.05 Feb 19 2.50 .08 .09 200 1145 42.80 -.32 30.96 Feb 19 40.00 .48 .47 20 10 34.80 -.17 11.22
Mar 20 29.00 .56 .51 15 - 16.60 .41 1.80 Feb 19 4.51 .19 .18 50 3015 29.00 .58 33.42 Mar 19 79.01 2.85 2.42 48 248 23.60 .63 9.30 Feb 19 2.70 .17 .17 150 295 40.70 -.56 36.76 Mar 19 41.50 1.53 - 100 - 31.70 -.30 18.00
ASX Last Sale Price $63.28 Feb 19 4.71 .10 .15 40 709 27.50 .38 21.17 Mar 19 82.01 1.63 1.57 106 333 22.70 .49 10.39 Feb 19 3.21 .60 .58 105 400 45.10 -.94 3.87 Mar 19 49.51 6.59 - 100 - 29.20 -.83 10.67
Jan 19 63.00 .72 .28 100 710 16.10 .60 31.72 Mar 19 4.20 .43 .53 200 1230 32.10 .76 9.60 Mar 19 84.00 1.37 1.35 30 465 22.30 .39 8.76 Mar 19 2.40 .10 .10 125 3004 34.70 -.24 18.64 Mar 19 54.01 10.72 10.95 5 60 29.10 -1.00 6.39
Jan 19 64.00 .24 .14 100 190 14.80 .31 17.30 Mar 19 4.30 .36 .36 25 1680 31.20 .71 12.43 Mar 19 85.00 1.09 .82 30 916 22.20 .34 6.97 Mar 19 2.61 .18 .39 775 400 30.10 -.44 36.30
Mar 19 4.40 .29 .36 200 1057 30.40 .66 16.38 Mar 19 86.01 .69 .66 25 - 22.10 .30 4.38 Fortescue Metals Grp Last Sale Price $4.55
Alumina Last Sale Price $2.36 Apr 19 4.60 .20 .21 1000 694 28.20 .54 16.95 Apr 19 82.01 2.06 1.92 30 35 22.00 .51 9.62 ANZ Banking Grp Last Sale Price $25.94 Jan 19 4.40 .03 .03 600 1045 33.10 -.22 30.08
Jan 19 2.30 .10 .09 255 2440 46.00 .67 67.66 Jan 19 25.01 .02 .03 30 157 18.10 -.07 3.52 Jan 19 4.81 .27 - 200 3698 30.60 -.91 10.03
Jan 19 2.40 .04 .02 500 3558 40.20 .40 67.66 Apr 19 4.80 .13 .13 1000 - 27.40 .42 10.34 Apr 19 83.00 1.94 1.88 30 - 21.80 .46 9.06
Apr 19 4.81 .12 - 100 - 27.30 .41 9.92 Jun 19 90.01 1.05 .98 11 122 21.10 .29 2.94 Jan 19 25.50 .07 .09 345 1011 16.20 -.21 12.31 Jan 19 4.91 .36 - 921 1121 32.40 -.97 5.01
Feb 19 2.30 .13 .12 120 386 33.30 .64 30.07 Jan 19 26.00 .27 .28 325 2441 16.60 -.52 36.06 Jan 19 5.01 .46 .95 165 415 34.90 -1.00 -
Feb 19 2.40 .07 .09 5 3398 31.60 .47 32.22 May 19 4.50 .29 .29 10 40 28.40 .61 14.67 Regis Res Last Sale Price $4.88
May 19 4.60 .24 .26 200 450 27.90 .56 14.67 Jan 19 26.50 .62 .58 30 1225 17.50 -.81 10.55 Jan 19 5.26 .71 .76 720 1501 44.30 -1.00 -
Feb 19 2.41 .07 .07 500 - 31.50 .46 30.07 Jan 19 4.10 .79 .79 250 250 55.20 .99 4.67 Jan 19 26.00 .31 .32 10 100 14.10 -.50 23.45
Mar 19 2.60 .04 .03 190 150 35.20 .32 7.62 May 19 4.70 .20 .20 200 200 27.50 .51 12.27 Jan 19 4.80 .27 - 140 - 27.30 -.84 10.70
Jun 19 4.81 .18 .18 200 - 26.10 .47 8.91 South32 Last Sale Price $3.45 Feb 19 24.00 .10 .09 50 260 21.60 -.10 3.71 Feb 19 4.50 .14 .13 150 2380 29.40 -.41 30.08
Aurizon Hldgs Last Sale Price $4.39 Jan 19 3.40 .10 .06 120 14400 38.60 .63 66.12 Feb 19 24.50 .14 .14 350 1187 20.00 -.15 5.67 Feb 19 4.71 .24 - 200 1082 28.00 -.62 18.94
Mar 19 4.60 .07 .07 4126 9084 22.20 .38 7.61 Insurance Aust Grp Last Sale Price $7.11 Jan 19 3.41 .10 .07 72 489 38.30 .61 72.74 Feb 19 25.00 .22 .21 220 988 18.60 -.23 8.60 Feb 19 4.81 .32 .25 400 1862 27.90 -.72 12.26
Jan 19 6.92 .23 .20 200 700 28.40 .77 25.67 Jan 19 3.60 .01 .01 3000 10676 33.80 .19 19.84 Feb 19 25.50 .34 .32 411 198 17.40 -.33 13.48
Bendigo&Adelaide Bk Last Sale Price $11.14 Mar 19 7.17 .20 .18 549 3125 22.70 .53 14.82 Feb 19 4.91 .40 - 521 590 28.10 -.80 7.80
Jan 19 11.25 .07 .05 120 830 19.20 .38 30.72 Feb 19 3.20 .30 .30 100 1180 32.80 .80 14.69 Mar 19 25.00 .41 .40 60 7059 18.40 -.27 8.03 Feb 19 5.26 .71 - 720 1765 30.70 -.97 1.11
Feb 19 11.25 .26 .24 30 5 21.70 .49 23.21 Iluka Res Last Sale Price $7.60 Feb 19 3.30 .23 .21 150 866 31.60 .71 22.04 Mar 19 25.01 .40 .40 130 215 18.30 -.27 7.93 Mar 19 4.91 .51 - 165 1017 25.60 -.73 16.38
Feb 19 11.50 .15 .14 9 50 21.10 .36 14.11 Feb 19 7.75 .28 .24 150 42 35.70 .47 36.69 Feb 19 3.40 .16 .13 500 4563 30.80 .60 32.33 Mar 19 25.51 .55 .75 10 400 17.40 -.36 10.80 Mar 19 5.00 .58 1.18 70 683 25.20 -.80 15.25
Mar 19 11.01 .31 .29 1116 - 20.70 .62 8.31 Mar 19 8.00 .28 .27 37 220 33.10 .42 18.60 Feb 19 3.41 .15 .14 60 100 30.80 .59 33.80 Mar 19 26.00 .73 .69 15 10494 16.50 -.46 13.38 Apr 19 4.51 .28 - 100 - 27.40 -.42 22.74
Apr 19 11.75 .14 .12 49 - 18.70 .36 4.56 Incitec Pivot Last Sale Price $3.52 Feb 19 3.50 .11 .10 130 920 30.40 .48 32.33 Mar 19 26.51 .96 .95 2 43 15.40 -.59 7.73
Feb 19 3.80 .03 .03 48 130 30.20 .18 8.82 Mar 19 27.01 1.25 1.93 10 701 14.30 -.74 3.57 Harvey Norman Last Sale Price $3.20
BHP Grp Last Sale Price $32.87 Mar 19 3.60 .14 .13 7 256 27.10 .49 19.72 Mar 19 3.46 .17 .17 500 2006 30.00 .55 24.59 Mar 19 3.25 .17 .17 190 170 27.10 -.50 20.08
Mar 19 31.01 4.95 4.90 5 280 4.60 -1.00 -
Jan 19 32.59 .28 .34 10 210 20.00 1.00 - James Hardie Ind Last Sale Price $15.00 Mar 19 3.47 .15 .13 20 807 29.90 .54 22.35 Apr 19 22.50 .13 .14 15 236 22.10 -.08 1.81 Insurance Aust Grp Last Sale Price $7.11
Jan 19 0.01 32.87 32.88 292 1360 - - 1.39 Feb 19 16.00 .23 .20 50 57 31.10 .29 15.55 Mar 19 3.57 .11 .09 280 167 29.70 .46 16.39 Jun 19 25.01 1.02 - 150 50 18.10 -.30 8.86
Jan 19 31.16 1.75 1.70 20 2298 25.70 .94 5.55 Feb 19 7.16 .32 .27 200 536 24.40 -.50 37.79
Lendlease Grp Last Sale Price $11.91 Mar 19 3.67 .08 .06 160 - 29.50 .37 11.92 Mar 19 6.93 .26 .26 30 - 23.60 -.35 18.44
Jan 19 31.63 1.31 1.38 230 4451 24.10 .89 10.41 Apr 19 3.50 .17 .17 450 150 28.60 .53 18.00 ASX Last Sale Price $63.28
Jan 19 31.64 1.30 1.55 12 2616 24.00 .88 10.41 Jan 19 0.01 11.90 11.73 30 30 - - 1.92 Jan 19 62.00 .14 .15 20 20 16.20 -.17 9.73 IOOF Hldgs Last Sale Price $5.64
Jan 19 11.75 .37 .39 100 152 42.60 .61 80.45 May 19 3.70 .13 .11 200 - 27.90 .42 9.87
Jan 19 32.11 .90 .95 10 1295 22.50 .79 19.43 Jun 19 3.85 .11 .11 60 - 28.50 .36 7.18 Jan 19 63.00 .43 .40 150 50 16.30 -.40 31.00 Feb 19 5.25 .17 .14 50 - 48.60 -.28 29.66
Jan 19 32.12 .89 .85 10 1253 22.50 .79 19.43 Jan 19 12.00 .23 .36 100 720 40.50 .47 86.19 Mar 19 59.01 .68 - 100 200 18.10 -.15 5.48 Mar 19 6.75 1.38 1.31 50 50 25.50 -1.00 24.61
Jan 19 32.59 .55 .53 34 6198 21.20 .63 36.78 Jan 19 12.25 .13 .10 100 1669 39.00 .32 47.89 Sims Metal Mgmt Last Sale Price $10.43 Mar 19 60.00 .92 .94 10 62 17.50 -.20 7.43 Apr 19 6.75 1.39 1.32 100 100 25.60 -1.00 18.35
Jan 19 32.60 .54 .50 165 3173 21.20 .63 37.48 Feb 19 0.01 11.92 - 60 - - - 1.70 Jan 19 10.00 .51 .47 12 42 40.50 .79 32.81 Mar 19 60.01 .91 - 100 - 17.50 -.20 7.39
Jan 19 33.07 .28 .35 160 3937 20.20 .44 38.87 Dec 19 12.00 1.54 1.55 20 55 36.60 .62 14.05 Jan 19 10.25 .32 .30 10 131 38.10 .65 61.24 Incitec Pivot Last Sale Price $3.52
Jan 19 33.55 .12 .12 435 3592 19.40 .24 15.96 Feb 19 10.25 .56 .52 12 2 35.10 .60 36.45 Alumina Last Sale Price $2.36 Jan 19 3.50 .04 .05 80 194 26.90 -.42 51.85
Macq Grp Last Sale Price $117.18 Mar 19 11.00 .34 .29 17 50 33.50 .42 17.00 Jan 19 2.20 .01 .01 110 6770 44.90 -.12 17.40 Mar 19 3.50 .15 .16 200 200 27.70 -.43 22.64
Jan 19 33.56 .12 .14 10 10104 19.40 .24 15.96 Jan 19 0.01 117.43 117.57 54 1524 - - 10.12
Jan 19 34.03 .04 .04 20 2460 18.80 .10 5.55 Jan 19 2.40 .08 .06 400 500 44.50 -.59 77.33
Jan 19 84.01 33.20 33.30 7 26 87.30 1.00 1.36 The Star Entertain Last Sale Price $4.34 Jan 19 2.71 .35 .52 4332 10392 55.40 -.97 - James Hardie Ind Last Sale Price $15.00
Jan 19 34.99 .00 .14 200 401 18.20 - .28 Jan 19 89.01 28.21 - 67 67 78.20 1.00 1.75 Feb 19 4.10 .34 .36 7 - 36.50 .73 23.36 Jan 19 14.25 .04 .06 46 340 31.30 -.11 10.65
Jan 19 33.55 .22 .21 5 70 18.60 .31 16.29 Sep 19 4.30 .34 .38 9 - 26.00 .63 10.14 Feb 19 2.31 .07 .06 217 - 31.20 -.38 27.92
Jan 19 112.00 5.51 5.65 34 705 29.20 .88 13.04 Feb 19 2.41 .12 .10 100 - 31.10 -.55 27.92 Feb 19 16.00 1.22 1.38 200 25 31.50 -.72 14.53
Feb 19 31.15 2.06 2.65 60 1188 23.20 .81 10.64 Jan 19 114.00 3.75 3.75 5 2008 26.40 .79 22.39 Feb 19 18.01 3.02 3.02 200 226 35.50 -.99 .34
Feb 19 32.12 1.35 1.45 200 8348 22.20 .67 18.66 Sonic Healthcare Last Sale Price $22.46 Mar 19 2.61 .50 - 4332 6779 19.90 -.93 54.46
Jan 19 116.00 2.23 2.20 150 1868 24.10 .64 41.08 Feb 19 22.50 .61 .57 1 20 21.90 .54 27.54 Mar 19 2.71 .60 .47 200 200 19.90 -1.00 54.46 Mar 19 14.00 .41 - 5000 - 32.80 -.27 14.05
Feb 19 33.07 .81 .98 150 2471 21.30 .51 24.83 Jan 19 116.01 2.23 .84 5 137 24.10 .64 41.08 Mar 19 15.00 .78 - 200 - 30.80 -.45 26.73
Feb 19 33.08 .80 .84 30 - 21.30 .51 24.52 Mar 19 23.01 .47 .43 2000 500 20.50 .46 10.64 Mar 19 3.01 .90 .76 495 - 20.00 -1.00 54.46
Jan 19 118.00 1.10 .93 105 1998 22.40 .43 42.83 Mar 19 23.51 .32 .28 2000 3871 20.30 .37 7.21 Jun 19 13.01 .56 .53 40 - 33.40 -.20 8.34
Feb 19 33.56 .58 .64 55 3698 21.00 .42 17.89 Jan 19 118.01 1.09 .60 20 925 22.40 .43 42.63 BHP Grp Last Sale Price $32.87
Feb 19 34.04 .41 .42 310 - 20.70 .33 12.65 Sep 19 24.01 .63 .62 12 100 19.00 .46 4.01 Lendlease Grp Last Sale Price $11.91
Jan 19 120.00 .42 .28 220 1495 21.40 .23 16.55 Sep 19 24.50 .59 .61 5 5 18.90 .41 3.82 Jan 19 33.07 .20 .39 70 80 20.00 -1.00 -
Feb 19 34.50 .28 .34 20 607 20.50 .26 8.79 Jan 19 120.01 .34 .14 60 560 19.70 .21 13.43 Jan 19 30.67 .01 .04 100 3819 23.60 -.02 .83 Jan 19 11.75 .20 .15 22 1085 41.00 -.39 74.70
Feb 19 36.42 .06 .07 80 585 20.80 .07 1.70 Jan 19 122.00 .13 .10 60 2645 21.00 .09 5.06 Santos Last Sale Price $6.03 Jan 19 31.15 .02 .03 100 1405 22.90 -.04 2.78 Jan 19 12.25 .47 .39 100 303 39.60 -.68 47.89
Feb 19 36.90 .04 .05 200 1249 21.10 .05 1.08 Jan 19 122.01 .12 1.25 50 322 20.50 .09 4.67 Jan 19 5.50 .53 .35 30 30 20.00 1.00 - Jan 19 31.16 .02 .07 30 1415 22.90 -.04 2.78 Jan 19 13.25 1.35 1.96 20 110 42.30 -.97 3.83
Mar 19 32.12 1.30 1.21 344 943 22.80 .65 8.60 Jan 19 124.00 .04 .04 30 577 20.90 .03 1.36 Jan 19 5.75 .28 .17 100 428 20.00 1.00 - Jan 19 31.63 .05 .06 197 8490 22.10 -.10 6.94 Feb 19 10.00 .10 .10 10 - 48.70 -.10 8.51
Mar 19 32.59 1.30 1.38 60 2390 22.60 .60 16.03 Feb 19 90.01 27.43 - 67 - 41.30 .99 2.21 Jan 19 0.01 6.02 5.74 110 110 - - - Jan 19 32.11 .12 .12 395 1533 21.30 -.20 15.96 Feb 19 10.25 .13 .12 100 1200 47.20 -.13 10.64
Mar 19 32.60 1.07 1.26 20 3580 22.60 .60 12.51 Feb 19 116.00 3.94 4.05 20 1060 22.20 .60 23.84 Jan 19 5.01 1.02 .66 285 520 61.90 .99 3.78 Jan 19 32.12 .12 .12 130 1465 21.30 -.20 15.96 Feb 19 13.00 1.25 1.24 24 80 36.70 -.76 14.05
Mar 19 33.07 1.05 1.09 61 3373 22.30 .54 16.50 Feb 19 118.00 2.80 3.08 8 2589 21.30 .50 24.23 Jan 19 6.00 .14 .07 1196 4474 36.40 .56 83.23 Jan 19 32.59 .24 .25 30 2689 20.60 -.36 34.01 Feb 19 13.01 1.26 1.14 10 630 36.70 -.76 13.62
Mar 19 33.08 .86 .82 18 718 22.30 .54 13.53 Feb 19 120.00 1.88 1.84 16 275 20.50 .40 16.27 Jan 19 6.01 .13 .06 130 1590 36.30 .55 83.23 Jan 19 33.07 .47 .72 30 765 20.20 -.57 37.48 Mar 19 11.75 .77 .73 40 350 42.00 -.42 33.24
Mar 19 33.55 .84 .84 8 2348 22.10 .48 13.14 Feb 19 120.01 1.88 1.90 6 131 20.50 .40 16.22 Feb 19 0.01 6.03 - 135 - - - 1.68 Apr 19 12.00 1.01 .94 20 200 40.60 -.45 29.07
Mar 19 33.56 .69 .61 20 7476 22.10 .48 10.71 Jan 19 33.08 .47 .44 120 345 20.20 -.57 36.78
Feb 19 122.00 1.20 1.36 120 410 19.90 .30 10.34 Feb 19 5.00 1.06 1.03 100 100 40.30 .95 5.04
Mar 19 34.03 .66 .63 3 1286 21.80 .42 10.24 Feb 19 6.00 .28 .31 40 2462 34.60 .56 42.04 Jan 19 33.56 .81 1.10 100 363 20.20 -.76 15.96 Macq Grp Last Sale Price $117.18
Feb 19 122.01 1.19 - 100 - 19.90 .30 10.30 Jan 19 31.15 .07 .08 722 - 21.60 -.09 4.81 Jan 19 100.00 .00 .18 70 1887 36.10 - -
Mar 19 34.04 .54 .53 24 2488 21.80 .42 8.45 Feb 19 124.00 .72 .59 75 192 19.50 .21 6.23 Feb 19 6.25 .17 .14 700 1150 34.00 .41 27.74
Mar 19 34.50 .51 .52 150 1542 21.70 .37 7.90 Feb 19 6.50 .10 .10 600 1357 33.70 .27 15.97 Feb 19 30.19 .17 .20 100 705 25.50 -.12 5.24 Jan 19 104.01 .01 .50 50 100 33.80 - .35
Feb 19 124.01 .71 .27 20 35 19.50 .21 6.19 Feb 19 30.20 .17 .17 20 249 25.50 -.12 5.40 Jan 19 110.00 .10 .32 10 1514 28.60 -.05 3.89
Mar 19 35.47 .24 .23 13 559 21.50 .26 3.83 Feb 19 126.00 .41 .48 90 21 19.20 .14 3.55 Mar 19 5.26 .84 - 285 70 36.70 .84 6.39
Mar 19 35.95 .18 .20 25 688 21.50 .22 2.89 Mar 19 5.75 .51 .47 100 740 34.80 .68 19.18 Feb 19 30.67 .24 .28 20 1168 24.90 -.16 7.40 Jan 19 112.00 .22 .17 50 1185 26.60 -.10 8.57
Mar 19 116.00 5.48 5.29 5 332 22.70 .60 18.86 Feb 19 32.12 .57 .56 280 530 23.10 -.34 17.74 Jan 19 112.01 .22 .15 810 887 26.60 -.10 8.57
Apr 19 31.15 2.29 2.08 5 18 22.30 .75 6.58 Mar 19 118.00 4.36 4.42 101 762 22.10 .54 19.11 Mar 19 6.00 .36 .27 100 520 34.10 .57 28.13
May 19 33.07 1.36 1.39 20 - 21.60 .57 11.31 Mar 19 6.25 .25 .23 200 625 33.50 .46 21.31 Feb 19 32.59 .76 .82 180 865 22.60 -.41 23.29 Jan 19 114.00 .47 .70 26 394 24.90 -.20 18.30
Mar 19 120.00 3.38 2.48 86 189 21.50 .47 14.81 Feb 19 32.60 .76 .75 1245 445 22.60 -.41 23.29 Jan 19 114.01 .47 .32 15 1287 24.90 -.20 18.49
May 19 34.98 .68 .68 25 2076 20.90 .40 5.64 Mar 19 124.00 1.89 1.79 4 343 20.60 .32 8.27 Apr 19 6.00 .40 .42 30 436 32.40 .58 23.09
Jun 19 35.46 .71 .70 20 815 20.90 .39 4.87 Jun 19 7.00 .17 .15 106 220 29.90 .30 6.35 Feb 19 33.07 .98 .98 13 646 22.10 -.50 24.06 Jan 19 116.00 .98 .72 52 800 23.40 -.36 38.35
Dec 19 32.11 2.60 - 4 - 22.20 .68 6.06 Mar 19 130.00 .67 .65 25 801 19.90 .15 2.94 Feb 19 33.56 1.24 1.28 1200 599 21.70 -.59 16.96 Jan 19 116.01 .98 .94 815 1515 23.40 -.36 38.35
Apr 19 87.01 30.91 30.80 7 - 33.50 .97 2.38 Suncorp Grp Last Sale Price $12.70 Mar 19 29.71 .49 1.25 100 2919 25.70 -.15 7.74 Jan 19 118.00 1.89 1.47 236 470 22.50 -.57 41.66
Bank of Qld Last Sale Price $10.37 Apr 19 116.00 6.21 6.36 20 20 22.10 .61 16.17 Feb 19 0.01 12.37 12.32 30 - - - - Mar 19 31.15 .91 .88 33 106 24.40 -.26 14.15 Jan 19 118.01 1.89 1.53 171 827 22.50 -.57 41.27
May 19 9.25 1.25 1.23 15 40 21.60 .87 3.55 Apr 19 138.00 .28 .31 20 340 19.20 .07 .92 Feb 19 12.50 .46 .35 200 220 22.30 .64 20.36 Mar 19 31.16 .90 .89 100 301 24.40 -.26 14.08
May 19 116.01 5.54 5.71 50 16 22.80 .62 10.17 Feb 19 12.75 .32 .32 400 183 21.80 .52 25.15 Jan 19 120.01 3.26 5.60 60 1338 22.20 -.77 16.74
BlueScope Steel Last Sale Price $12.11 May 19 126.01 1.93 1.93 20 - 20.80 .36 4.47 Feb 19 13.25 .13 .12 40 - 21.30 .30 10.38
Mar 19 31.64 1.09 1.10 100 609 24.00 -.31 17.05 Jan 19 124.01 6.88 6.60 6 343 24.30 -.97 1.75
Jan 19 12.25 .24 .18 55 770 45.00 .45 90.42 Mar 19 32.11 1.30 1.30 300 507 23.80 -.36 20.41 Feb 19 100.00 .23 .45 90 999 31.70 -.04 1.95
Jan 19 12.50 .14 .10 200 659 43.40 .32 52.75 May 19 130.01 1.17 1.08 55 120 20.40 .27 2.71 Mar 19 12.19 .69 .65 60 280 21.80 .72 7.49 Mar 19 32.12 1.30 3.60 10 205 23.80 -.36 20.41
Jun 19 124.01 3.01 2.94 13 258 21.20 .44 5.79 Jun 19 11.44 1.37 1.20 40 - 21.20 .84 1.95 Feb 19 102.00 .30 .65 20 793 30.30 -.06 2.60
Feb 19 12.25 .58 .58 200 540 42.30 .51 48.56 Mar 19 33.07 1.83 1.82 11 85 23.40 -.47 25.57 Feb 19 104.00 .40 .95 15 193 28.90 -.08 3.46
Feb 19 13.00 .28 .26 10 30 40.10 .32 23.44 Jun 19 134.00 1.12 1.20 50 110 20.30 .23 2.15 Jun 19 12.69 .55 .44 40 - 19.40 .61 9.49 Sep 19 31.16 2.18 2.10 10 - 23.20 -.30 9.57
Jun 19 144.00 .34 .34 50 103 20.20 .10 .64 Dec 19 12.19 .97 - 50 - 19.70 .72 3.92 Feb 19 104.01 .40 3.35 100 858 28.90 -.08 3.46
Feb 19 14.00 .09 .07 100 60 38.60 .13 7.12 Sep 19 33.56 3.48 3.39 8 - 22.30 -.46 12.27 Feb 19 106.00 .54 2.75 15 256 27.50 -.10 4.63
Mar 19 13.75 .33 .30 25 - 41.70 .29 14.01 Dec 19 116.00 9.46 5.20 13 58 23.10 .65 7.65 Tabcorp Hldgs Last Sale Price $4.60
Dec 21 124.00 11.05 - 13 - 24.50 .68 3.23 Dec 19 30.19 2.10 2.08 10 - 23.60 -.25 6.94 Feb 19 108.00 .71 .98 20 468 26.20 -.13 6.19
Brambles Last Sale Price $10.57 Jun 19 4.71 .17 .17 40 60 20.50 .53 8.33 Dec 19 32.12 2.92 2.90 4 40 22.50 -.36 9.61 Feb 19 110.00 .97 1.01 45 104 24.90 -.18 8.44
Feb 19 10.75 .21 .20 23 3094 21.70 .45 20.62 Metcash Last Sale Price $2.41 Transurban Grp Last Sale Price $11.85 Jun 21 29.71 4.01 4.12 25 70 23.40 -.27 5.04 Feb 19 112.00 1.33 1.84 115 287 23.70 -.24 11.51
Apr 19 11.25 .15 .14 50 40 19.20 .33 5.34 Mar 19 2.50 .10 .09 130 240 31.70 .45 21.33 Mar 19 12.26 .14 .14 2000 1244 13.80 .36 6.29 Dec 21 30.00 4.59 4.58 30 - 22.60 -.26 4.79 Feb 19 116.00 2.48 2.45 95 177 21.70 -.40 21.50
May 19 11.26 .20 .20 100 - 19.00 .38 5.28 National Aust Bank Last Sale Price $24.81 Apr 19 11.75 .43 .42 47 - 14.10 .64 10.48 BlueScope Steel Last Sale Price $12.11 Feb 19 118.01 3.34 5.71 70 478 20.80 -.51 21.72
C’wlth Bank of Aust Last Sale Price $72.77 Jan 19 0.01 24.80 24.13 35 13750 - - .92 Apr 19 12.00 .29 .30 200 9365 13.70 .53 9.37 Jan 19 15.51 3.42 4.36 330 727 100.00 -.96 9.42 Mar 19 98.00 .56 1.84 40 57 30.50 -.07 2.46
Jan 19 24.50 .42 .41 200 5127 16.70 .73 20.23 Jan 19 16.01 3.92 1.94 405 925 106.10 -.97 7.54 Mar 19 104.00 1.04 1.84 86 206 27.40 -.13 4.58
Jan 19 71.00 1.77 1.84 112 217 39.70 1.00 - Telstra Corp Last Sale Price $2.92 Mar 19 106.00 1.31 2.93 86 125 26.50 -.16 5.75
Jan 19 72.00 .77 .87 345 335 32.80 1.00 - Jan 19 25.00 .13 .14 120 3759 15.20 .38 23.91 Jan 19 2.87 .05 .06 200 200 50.00 1.00 - Feb 19 10.50 .17 .18 101 190 50.10 -.15 13.81
Jan 19 73.00 - .01 790 2640 27.40 - 4.01 Feb 19 0.01 24.84 23.99 35 35 - - 1.84 Feb 19 3.00 .06 .06 100 3240 24.20 .40 19.10 Feb 19 15.51 3.43 - 330 - 51.40 -.95 2.51 Mar 19 110.00 2.02 2.38 10 251 24.80 -.23 8.84
Jan 19 68.01 4.79 - 20 669 23.40 .98 2.19 Feb 19 25.00 .41 .43 200 2487 15.70 .49 16.96 Mar 19 2.95 .10 .08 25420 3028 25.30 .53 16.73 Mar 19 16.01 3.99 - 405 215 41.60 -.98 3.82 Mar 19 112.00 2.50 2.60 10 334 24.00 -.28 10.99
Jan 19 69.01 3.81 2.23 16 841 21.80 .96 3.45 Feb 19 25.50 .23 .20 74 1553 15.40 .33 9.19 Jun 20 2.94 .28 .28 200 - 24.30 .62 6.54 Mar 19 118.01 4.68 4.40 55 275 21.90 -.48 16.91
Jan 19 70.01 2.85 2.38 30 3007 20.20 .92 5.96 Mar 19 25.00 .65 .67 100 415 15.90 .53 13.36 C’wlth Bank of Aust Last Sale Price $72.77 Mar 19 120.01 5.71 5.40 8 220 21.40 -.56 12.61
Jan 19 71.00 1.96 2.00 30 3606 18.70 .84 11.91 Mar 19 25.50 .42 .44 40 2635 15.50 .42 8.81 Treasury Wine Last Sale Price $14.74 Jan 19 73.00 .23 .15 50 90 20.00 -1.00 - Dec 19 56.00 .35 .34 50 - 39.50 -.01 .32
Jan 19 72.00 1.17 1.11 389 12125 17.60 .69 25.08 Mar 19 26.00 .27 .24 2090 3382 15.20 .31 5.49 Jan 19 14.00 .82 .75 40 40 40.10 .84 24.76 Jan 19 68.01 .00 .04 20 3502 18.10 - .13 Dec 19 56.01 .35 .35 50 - 39.50 -.01 .33
Jan 19 73.00 .58 .48 469 7299 16.90 .47 36.68 Apr 19 24.51 1.06 1.09 65 70 16.50 .64 11.60 Feb 19 15.00 .55 .60 40 1000 35.90 .48 37.83 Jan 19 69.00 .01 .03 80 5396 17.70 -.01 .56
Apr 19 26.00 .36 .34 50 716 15.10 .36 5.54 Jan 19 70.00 .04 .06 250 2404 17.20 -.05 2.19 Metcash Last Sale Price $2.41
Jan 19 73.01 .52 .42 1645 1214 15.40 .46 32.29 Westpac Banking Last Sale Price $26.07 Jan 19 71.00 .12 .14 132 1957 16.70 -.13 7.52 Feb 19 2.30 .05 .07 50 293 32.40 -.29 21.04
Jan 19 74.00 .24 .13 353 10410 16.80 .25 15.05 Jun 19 27.01 .18 .13 150 220 15.70 .30 1.63 Jan 19 25.50 .57 .67 15 247 45.00 1.00 -
Jan 19 74.01 .24 .16 372 2067 16.80 .25 15.05 Sep 19 25.50 .84 .82 30 480 16.30 .56 4.91 Jan 19 26.00 .07 .10 143 809 35.90 1.00 - Jan 19 72.00 .34 .32 32 1821 16.40 -.30 21.00 National Aust Bank Last Sale Price $24.81
Jan 19 75.00 .09 .06 400 3271 17.20 .11 5.64 Jan 19 0.01 26.07 26.10 200 9025 - - 2.63 Jan 19 73.00 .77 .75 300 494 16.20 -.54 33.54 Jan 19 23.01 - .01 20 718 15.90 - 1.84
Newcrest Min Last Sale Price $23.70 Jan 19 75.00 2.30 2.19 30 7 17.00 -.91 4.39 Jan 19 24.00 .01 .02 80 2885 15.60 -.06 2.76
Jan 19 76.00 .03 .03 400 2083 17.90 .05 1.88 Jan 19 22.50 1.20 1.12 40 40 43.10 1.00 - Jan 19 23.01 3.07 3.11 12 12 33.80 1.00 1.75
Jan 19 77.00 .01 .02 120 805 18.80 .02 .63 Jan 19 24.50 1.59 1.70 260 938 25.00 .97 3.50 Jan 19 76.01 3.25 3.30 60 279 18.10 -.99 .63 Jan 19 24.01 .01 .06 15 1281 15.60 -.06 2.76
Jan 19 23.50 .20 .40 200 216 31.00 1.00 - Jan 19 78.01 5.22 5.20 45 235 22.00 -1.00 -
Jan 19 78.00 .00 - 150 275 19.80 - .25 Jan 19 22.50 1.25 1.20 30 3767 29.70 .91 10.59 Jan 19 25.00 1.11 1.15 117 7396 22.30 .92 7.00 Jan 19 25.00 .34 .27 110 1369 17.00 -.61 26.67
Jan 19 73.00 .72 .81 60 - 14.20 .49 24.08 Jan 19 26.00 .30 .29 178 3119 18.20 .56 41.13 Jan 19 79.01 6.22 6.70 12 171 24.70 -1.00 - Jan 19 25.50 .73 .56 30 424 18.80 -.85 8.28
Jan 19 23.50 .45 .35 270 1594 25.70 .61 48.13 Jan 19 68.00 .02 .06 80 - 17.40 -.02 .67
Jan 19 74.00 .34 .29 1000 55 13.90 .30 11.37 Jan 19 24.00 .20 .21 387 1166 24.80 .38 38.50 Jan 19 28.00 - .01 5 1894 15.10 - 1.75 Jan 19 28.01 3.19 2.86 20 1073 34.90 -1.00 -
Feb 19 70.01 1.91 2.13 52 599 16.40 .82 - Jan 19 24.50 .07 .07 250 1057 24.50 .18 13.48 Jan 19 26.00 .38 .45 10 281 16.50 .57 28.93 Jan 19 71.00 .26 .33 40 59 15.80 -.19 8.69 Jan 19 29.01 4.19 4.14 20 570 38.00 -1.00 -
Feb 19 72.01 .90 .94 123 2232 15.70 .64 1.95 Jan 19 24.00 .32 .36 1600 450 24.10 .42 32.86 Jan 19 26.50 .15 .14 60 100 15.40 .33 14.00 Jan 19 72.00 .50 .53 70 140 14.90 -.33 16.72 Feb 19 24.00 .20 .21 10 623 17.00 -.23 7.97
Feb 19 73.00 1.14 1.21 202 2582 15.60 .53 15.88 Jan 19 24.50 .16 .26 1600 40 23.80 .26 16.43 Feb 19 25.00 1.31 1.30 17 665 18.80 .80 9.33 Feb 19 62.00 .10 .17 40 190 25.50 -.02 1.32 Feb 19 24.01 .20 .18 75 530 16.90 -.23 7.97
Feb 19 73.01 .57 .64 318 3518 15.60 .53 8.01 Feb 19 22.00 1.93 1.89 100 2072 27.20 .84 9.84 Feb 19 26.00 .60 .64 441 5850 16.90 .57 20.81 Feb 19 65.00 .26 .28 25 205 23.00 -.05 3.62 Feb 19 24.50 .34 .32 114 387 16.10 -.36 13.69
Feb 19 75.00 .45 .54 100 803 15.60 .31 6.20 Feb 19 23.01 1.17 - 100 - 25.80 .68 20.32 Feb 19 26.50 .36 .33 95 2910 16.20 .42 14.00 Feb 19 65.01 .27 .28 20 240 23.00 -.05 3.69 Feb 19 25.01 .55 .49 50 130 15.20 -.53 14.30
Feb 19 76.00 .26 .30 100 827 15.70 .23 3.62 Feb 19 23.50 .87 .68 230 1185 25.30 .59 28.66 Feb 19 27.00 .19 .16 70 602 15.80 .28 7.39 Feb 19 67.00 .48 .49 30 1311 21.10 -.08 6.76 Mar 19 23.50 .31 .28 50 5339 19.70 -.22 6.42
Mar 19 69.01 3.16 3.38 40 45 16.30 .83 - Feb 19 24.00 .62 .55 15 2699 25.10 .48 26.52 Feb 19 27.01 .19 .19 15 310 15.80 .28 7.39 Feb 19 68.01 .66 1.07 50 275 20.10 -.12 9.13 Mar 19 24.50 .58 .50 100 7167 17.80 -.38 12.12
Mar 19 70.01 2.55 3.20 30 806 16.30 .77 - Feb 19 24.50 .43 .48 460 890 25.10 .38 18.40 Mar 19 25.00 1.50 1.25 200 411 17.50 .77 8.48 Feb 19 69.00 .88 .96 350 407 19.10 -.16 12.26 Mar 19 26.01 1.39 1.38 200 640 16.00 -.75 3.94
Mar 19 72.00 1.95 2.20 1 387 16.20 .63 8.30 Mar 19 22.00 2.13 2.02 30 1677 26.00 .79 9.44 Mar 19 26.00 .82 .84 155 1220 16.20 .59 14.89 Feb 19 70.00 1.18 1.29 300 1181 18.20 -.21 16.37 Mar 19 30.01 5.08 4.93 10 600 17.30 -1.00 -
Mar 19 73.01 1.19 1.20 506 3174 16.10 .56 8.41 Mar 19 24.00 .90 .86 20 725 24.60 .52 19.41 Mar 19 26.50 .56 .56 180 1114 15.60 .48 11.14 Feb 19 71.00 1.57 1.60 180 394 17.20 -.28 21.87 Apr 19 25.01 .86 .75 35 190 16.30 -.48 10.01
Mar 19 74.00 1.02 1.05 10 1289 16.00 .48 7.24 Apr 19 25.50 .51 .48 30 44 23.80 .34 8.10 Mar 19 27.00 .36 .39 2649 1027 15.20 .37 7.20 Feb 19 73.00 2.70 3.45 30 52 15.70 -.48 34.41 Jun 19 25.01 1.57 1.49 150 562 16.00 -.46 12.44
Mar 19 74.01 .88 .89 605 3472 16.00 .48 6.22 May 19 24.50 1.02 1.07 35 50 23.50 .49 11.78 Mar 19 27.50 .22 .26 30 1348 14.80 .27 4.34 Feb 19 77.01 6.17 - 45 50 15.70 -.93 26.89 Jun 19 27.01 3.06 4.54 20 300 14.40 -.92 7.81
Mar 19 78.00 .21 .22 300 757 15.80 .21 1.52 May 19 25.50 .69 .64 10 - 23.50 .38 7.93 Apr 19 25.51 1.29 1.38 65 145 17.10 .68 10.54 Mar 19 61.00 .24 .66 40 - 24.50 -.04 1.73 Jun 19 31.01 6.89 6.80 50 265 12.90 -1.00 6.27
Apr 19 74.01 1.17 - 200 13 15.70 .51 6.02 Apr 19 26.01 .98 - 100 60 16.60 .60 13.35 Mar 19 64.00 .44 .37 40 723 21.70 -.07 3.11
Apr 19 77.00 .47 .46 20 200 15.20 .31 2.46 Origin Energy Last Sale Price $7.16 Apr 19 27.50 .35 .33 125 415 15.40 .33 5.12 Mar 19 67.01 .84 2.68 50 375 19.30 -.13 5.93 Newcrest Min Last Sale Price $23.70
Apr 19 80.00 .17 .17 90 - 15.10 .16 .85 Feb 19 0.01 7.16 7.14 90 90 - - .71 Apr 19 28.01 .23 - 200 - 15.30 .25 3.39 Mar 19 71.01 2.04 2.18 5 174 16.60 -.31 14.41 Jan 19 23.00 .08 .27 800 897 24.30 -.17 15.40
Jun 19 70.00 4.09 4.18 200 145 17.40 .73 4.09 Feb 19 7.25 .26 .25 1 769 33.10 .49 36.82 May 19 28.00 .32 .33 1000 - 16.00 .32 3.34 Mar 19 73.01 3.07 - 40 50 15.40 -.46 19.99 Jan 19 23.50 .23 .25 810 467 24.50 -.38 43.31
Jun 19 72.00 2.90 2.98 200 1544 16.70 .65 6.61 Mar 19 7.50 .23 .18 2000 680 31.00 .42 16.15 Apr 19 79.01 8.13 - 12 - 16.20 -.91 9.75 Jan 19 25.01 1.33 1.43 100 100 27.60 -.93 4.81
Jun 19 73.01 2.38 2.22 20 30 16.40 .60 7.38 Apr 19 8.00 .13 .11 100 - 28.50 .28 6.83 Wesfarmers Last Sale Price $32.27 Feb 19 21.00 .07 .08 40 325 28.40 -.07 2.99
Jan 19 33.43 .04 .04 100 6308 19.20 .10 5.66 May 19 70.01 2.28 2.15 8 - 17.10 -.28 8.53
Jun 19 77.00 1.01 1.00 20 116 15.40 .40 3.13 Jun 19 8.25 .17 .15 700 - 27.20 .29 5.19 Feb 19 32.71 .67 .56 7 32 21.20 .46 21.05 Jun 19 72.00 3.54 3.50 200 77 16.90 -.38 10.94 Origin Energy Last Sale Price $7.16
Coca-Cola Amatil Last Sale Price $8.23 Jun 19 9.25 .04 .04 30 467 26.60 .11 1.42 Jun 19 33.44 .86 .84 63 371 19.10 .49 6.00 Jun 19 74.01 4.54 4.36 4 79 16.30 -.49 10.22 Jan 19 6.75 .02 .03 50 590 36.20 -.11 12.74
Feb 19 8.50 .20 .17 30 192 29.50 .40 24.02 Orica Last Sale Price $17.53 Sep 19 33.08 1.05 1.01 20 23 19.50 .57 4.69 Dec 19 66.01 3.12 3.31 5 50 18.60 -.19 4.64 Jan 19 7.00 .07 .05 40 2048 35.10 -.30 44.61
Mar 19 9.00 .10 .10 100 100 27.40 .28 5.93 Feb 19 17.50 .51 .45 15 250 22.20 .56 27.76 Dec 19 33.78 1.31 1.18 20 - 20.20 .55 4.41 Dec 19 73.00 6.41 6.34 100 - 16.70 -.41 9.20 Jan 19 8.76 1.60 1.85 362 3384 66.20 -.99 -
Tables 11
Friday 18 January 2019
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 (¢) (%)
Boss Res .............................. BOE .054 +.3 +5.88
RISES - INDUSTRIALS RISES - MINING Genesis Min ...........................
Kingston Res..........................
GMD
KSN
.036
.018
+.2
+.1
+5.88
+5.88
FALLS - MINING
Atomos ................................ AMS .98 +34 +53.13 Inca Min ............................... ICGO .002 +.1 +100.0 Norwest Min........................... NWM .18 +1 +5.88 Ikwezi Min ............................. IKW .001 -.1 -50.00
Zicom Grp ............................. ZGL .081 +2.1 +35.00 Orinoco Gold.......................... OGXOD .004 +.2 +100.0 Galena Min ............................ G1A .185 +1 +5.71 Magmatic Resrce ..................... MAGO .002 -.2 -50.00
DataDot Tech.......................... DDT .004 +.1 +33.33 Thundelarra ........................... THXOB .003 +.1 +50.00 Core Lithium .......................... CXO .057 +.3 +5.56 Pursuit Min ............................ PUROA .011 -.5 -31.25
Engage:BDR .......................... EN1 .016 +.4 +33.33 Tyranna Res ........................... TYXOC .003 +.1 +50.00 Alkane Res ............................ ALK .20 +1 +5.26 Rimfire Pacific......................... RIM .005 -.2 -28.57
Syntonic ............................... SYT .008 +.2 +33.33 Sth Pacific Res........................ SPB .007 +.2 +40.00 Cons Zinc ............................. CZL .02 +.1 +5.26 Gulf Manganese ...................... GMCO .003 -.1 -25.00
CardieX ................................ CDXO .03 +.7 +30.43 First Au ................................ FAUO .004 +.1 +33.33 Magnetic Res ......................... MAU .20 +1 +5.26 Oro Verde.............................. OVL .003 -.1 -25.00
NSX .................................... NSX .20 +4 +25.00 Sayona Min............................ SYAOB .008 +.2 +33.33 Torian Res ............................. TNR .021 +.1 +5.00 Kogi Iron ............................... KFE .091 -2.9 -24.17
Kogan Com ........................... KGN 3.97 +72 +22.15 Dark Horse Res ....................... DHR .005 +.1 +25.00 Manhattan Corp ...................... MHC .004 -.1 -20.00
SUDA Pharma ........................ SUD .006 +.1 +20.00 European Metals Hldg................ EMH .40 +8 +25.00
CardieX ................................
Funtastic ..............................
CDX
FUN
.048
.07
+.7
+1
+17.07
+16.67
Fenix Res ..............................
GBM Res ..............................
FEX
GBZ
.025
.005
+.5
+.1
+25.00
+25.00
FALLS - INDUSTRIALS Peninsula Mines ......................
Cohiba Min ............................
Lion Energy............................
PSM
CHKO
LIO
.004
.005
.03
-.1
-.1
-.5
-20.00
-16.67
-14.29
Stemify ................................ SF1 .007 +.1 +16.67 Six Sigma Metals ..................... SI6 .005 +.1 +25.00 Boart Longyear ....................... BLYO .001 -.1 -50.00
CommsChoice........................ CCG .081 +1.1 +15.71 Connected IO ......................... CIO .002 -.1 -33.33 Moreton Res .......................... MRV .006 -.1 -14.29
Adcorp Aust........................... AAU .008 +.1 +14.29 Theta Gold Mines ..................... TGMO .01 +.2 +25.00 Gulf Manganese ...................... GMC .007 -.1 -12.50
Vector Res............................. VEC .025 +.5 +25.00 Invigor Grp ............................ IVO .003 -.1 -25.00
Antisense Therapeut ................. ANPOB .016 +.2 +14.29 TTA Hldgs ............................. TTA .016 -.5 -23.81 Force Com ............................ 4CE .015 -.2 -11.76
Murray River Grp...................... MRG .12 +1.5 +14.29 Alta Zinc ............................... AZI .006 +.1 +20.00 Koppar Res............................ KRX .15 -2 -11.76
Traka Res .............................. TKL .021 +.3 +16.67 Analytica............................... ALT .004 -.1 -20.00
CV Check.............................. CV1 .059 +.7 +13.46 RNY Prop Tr ........................... RNY .004 -.1 -20.00 Boadicea Res ......................... BOA .16 -2 -11.11
Empired................................ EPD .495 +5.5 +12.50 White Rock Min ....................... WRM .007 +.1 +16.67 Sabre Res ............................. SBR .008 -.1 -11.11
Equus Min ............................. EQE .015 +.2 +15.38 Site Grp Int ............................ SIT .024 -.5 -17.24
Genetic Tech .......................... GTG .009 +.1 +12.50 Recce Pharmaceutical ............... RCE .15 -2.5 -14.29 Alliance Min ........................... A40 .205 -2.5 -10.87
OtherLevels ........................... OLV .027 +.3 +12.50 Aldoro Res............................. ARN .155 +2 +14.81
Fremont Pet ........................... FPL .008 +.1 +14.29 Aurora Absolute Ret .................. ABW .19 -3 -13.64 Korab Res ............................. KOR .026 -.3 -10.34
Clean TeQ Hldgs ...................... CLQ .50 +5.5 +12.36 Empire Res ............................ ERL .009 -.1 -10.00
Intiger Grp ............................. IAM .01 +.1 +11.11 Weststar Industrial.................... WSI .016 +.2 +14.29 Sunbridge Grp ........................ SBB .013 -.2 -13.33
Lake Res............................... LKE .074 +.9 +13.85 tv2u International ..................... TV2 .007 -.1 -12.50 Nova Min .............................. NVAO .009 -.1 -10.00
ParaZero............................... PRZ .10 +1 +11.11 Tando Res ............................. TNOO .045 -.5 -10.00
Renu Energy .......................... RNE .10 +1 +11.11 Aust Vanadium ........................ AVL .025 +.3 +13.64 Corum Grp ............................ COO .023 -.3 -11.54
TZ ...................................... TZL .25 +2.5 +11.11 Cygnus Gold .......................... CY5 .075 +.9 +13.64 Simble Solutions...................... SIS .062 -.8 -11.43 Trek Metals ............................ TKM .009 -.1 -10.00
BidEnergy ............................. BIDO .77 +7 +10.00 Stavely Min ............................ SVY .25 +3 +13.64 Bio-Gene Tech ........................ BGT .125 -1.5 -10.71 Golden Rim Res....................... GMR .019 -.2 -9.52
Roots Sustainable .................... ROO .115 +1 +9.52 Euro Manganese...................... EMN .30 +3.5 +13.21 CannPal Animal....................... CP1 .13 -1.5 -10.34 Deep Yellow ........................... DYLO .10 -1 -9.09
Scout Sec ............................. SCT .175 +1.5 +9.37 Jervois Min ............................ JRV .30 +3.5 +13.21 Energy World Corp ................... EWC .13 -1.5 -10.34 Jadar Lithium ......................... JDR .01 -.1 -9.09
FBR .................................... FBR .12 +1 +9.09 Aust Mines ............................ AUZ .044 +.5 +12.82 Antisense Therapeut ................. ANP .028 -.3 -9.68 Galan Lithium ......................... GLN .31 -3 -8.82
Imexhs ................................. IME .036 +.3 +9.09 Aus Tin Min ............................ ANW .018 +.2 +12.50 CSG.................................... CSV .14 -1.5 -9.68 Matsa Res ............................. MAT .155 -1.5 -8.82
PTB Grp ............................... PTB .60 +5 +9.09 NuCoal Res ........................... NCR .009 +.1 +12.50 Orion Equities ......................... OEQ .20 -2 -9.09 BBX Min ............................... BBX .16 -1.5 -8.57
CCP Tech.............................. CT1 .013 +.1 +8.33 Sipa Res ............................... SRI .009 +.1 +12.50 Wellness And Beauty ................. WNB .04 -.4 -9.09 Okapi Res ............................. OKR .215 -2 -8.51
4DS Memory .......................... 4DS .066 +.5 +8.20 King Island ............................ KIS .084 +.9 +12.00 Althea Grp ............................. AGH .28 -2.5 -8.20 Kopore Metals ........................ KMT .011 -.1 -8.33
Homestay Care ....................... HSC .04 +.3 +8.11 Red Emperor Res ..................... RMP .068 +.7 +11.48 Indoor Skydive Aust .................. IDZ .045 -.4 -8.16 Terramin Aust ......................... TZN .11 -1 -8.33
intelliHR................................ IHR .20 +1.5 +8.11 Triton Min .............................. TON .049 +.5 +11.36 Imagion Biosys ....................... IBX .034 -.3 -8.11 Gibb River Diamonds................. GIB .057 -.5 -8.06
Proteomics Int Lab ................... PIQ .40 +3 +8.11 Barra Res .............................. BAR .04 +.4 +11.11 Adveritas .............................. AV1 .115 -1 -8.00 Nzuri Copper .......................... NZC .23 -2 -8.00
Pharmaxis ............................. PXS .27 +2 +8.00 Cullen Res............................. CUL .02 +.2 +11.11 eCargo Hldg........................... ECG .115 -1 -8.00 Cobalt Blue............................ COB .175 -1.5 -7.89
Cann Grp .............................. CAN 2.30 +17 +7.98 Enterprise Metals ..................... ENT .01 +.1 +11.11 UUV Aquabotix ....................... UUV .046 -.4 -8.00 King River Res ........................ KRR .035 -.3 -7.89
Brainchip .............................. BRN .097 +.7 +7.78 Icon Energy............................ ICN .02 +.2 +11.11 Biotron................................. BIT .12 -1 -7.69 Brookside Energy..................... BRK .012 -.1 -7.69
9 Spokes Int ........................... 9SP .014 +.1 +7.69 Titanium Sands ....................... TSL .02 +.2 +11.11 Weebit Nano .......................... WBT .024 -.2 -7.69 Stellar Res............................. SRZ .012 -.1 -7.69
Asian American Med ................. AJJ .14 +1 +7.69 Technology Metals ................... TMT .355 +3.5 +10.94 JCurve Solutions ..................... JCS .039 -.3 -7.14
DWS ................................... DWS 1.26 +9 +7.69 Atrum Coal ............................ ATU .125 -1 -7.41
Byron Energy.......................... BYE .26 +2.5 +10.64 Mint Payments ........................ MNW .027 -.2 -6.90 Athena Res ............................ AHN .013 -.1 -7.14
Impelus ................................ IMS .014 +.1 +7.69 Aust Potash ........................... APCOA .011 +.1 +10.00 Dropsuite .............................. DSE .028 -.2 -6.67
Sensera................................ SE1 .14 +1 +7.69 Auroch Min ............................ AOU .065 -.5 -7.14
Kasbah Res ........................... KAS .11 +1 +10.00 KNeoMedia ........................... KNM .028 -.2 -6.67 Silver City Min......................... SCI .014 -.1 -6.67
Ambition Grp .......................... AMB .075 +.5 +7.14 Theta Gold Mines ..................... TGM .10 +.9 +9.89 MCS Services......................... MSG .014 -.1 -6.67
Kyckr................................... KYK .075 +.5 +7.14 Aust Pacific Coal...................... AQC .58 -4 -6.45
DGR Global ........................... DGR .12 +1 +9.09 Star Combo ........................... S66 .56 -4 -6.67 Maximus Res.......................... MXR .06 -.4 -6.25
Vita Grp ................................ VTG 1.155 +7.5 +6.94 Emerald Res........................... EMR .036 +.3 +9.09 Visioneering Tech ..................... VTI .145 -1 -6.45
IncentiaPay............................ INP .062 +.4 +6.90 Kingsrose Min......................... KRM .06 +.5 +9.09 Atlas Pearls............................ ATP .015 -.1 -6.25 Altura Min.............................. AJM .155 -1 -6.06
K2fly ................................... K2F .16 +1 +6.67 Titan Min............................... TTM .024 +.2 +9.09 Fatfish Blockchain.................... FFG .015 -.1 -6.25 Venus Metals.......................... VMC .155 -1 -6.06
Tymlez Grp ............................ TYM .24 +1.5 +6.67 Odyssey Energy ...................... ODY .049 +.4 +8.89 Brisbane Broncos .................... BBL .46 -3 -6.12 Freehill Min ............................ FHS .016 -.1 -5.88
Oncosil Medical....................... OSL .17 +1 +6.25 State Gas .............................. GAS .815 +6.5 +8.67 MGM Wireless ........................ MWR 2.82 -18 -6.00 Investigator Res ...................... IVR .016 -.1 -5.88
The Betmakers........................ TBH .053 +.3 +6.00 Pioneer Res ........................... PIO .016 -.1 -5.88
Trustees Aust.......................... TAU .18 +1 +5.88 Meteoric Res .......................... MEI .013 +.1 +8.33 P2P Transport......................... P2P .47 -3 -6.00
Peak Res .............................. PEK .026 +.2 +8.33 Raiz Invest............................. RZI .47 -3 -6.00 Platina Res ............................ PGM .066 -.4 -5.71
MMJ Grp Hlds ........................ MMJ .275 +1.5 +5.77 Syrah Res ............................. SYR 1.915 -11.5 -5.67
XPD Soccer Gear Grp ................ XPD .019 +.1 +5.56 Millennium Min........................ MOY .205 +1.5 +7.89 Navigator Global...................... NGI 2.88 -18 -5.88
Empire Energy ........................ EEG .014 +.1 +7.69 Reverse Corp ......................... REF .032 -.2 -5.88 Graphex Min .......................... GPX .17 -1 -5.56
AJ Lucas Grp.......................... AJL .195 +1 +5.41 New World Cobalt .................... NWC .017 -.1 -5.56
Botanix Pharma....................... BOT .078 +.4 +5.41 Arrow Min ............................. AMD .015 +.1 +7.14 Gooroo Ventures...................... GOO .052 -.3 -5.45
Murray Cod Aust...................... MCA .195 +1 +5.41 Aeris Res .............................. AIS .23 +1.5 +6.98 Wellard................................. WLD .052 -.3 -5.45 Nexus Min ............................. NXM .053 -.3 -5.36
Rectifier Technolog ................... RFT .039 +.2 +5.41 Geopacific Res........................ GPR .016 +.1 +6.67 Acrow Formwork ..................... ACF .45 -2.5 -5.26 Global Energy Vent ................... GEV .18 -1 -5.26
Bentley Capital........................ BEL .10 +.5 +5.26 Marmota............................... MEU .016 +.1 +6.67 Prana Biotech ......................... PBT .036 -.2 -5.26 88 Energy.............................. 88E .019 -.1 -5.00
Carbonxt Grp ......................... CG1 .30 +1.5 +5.26 PAC Bauxite........................... PBX .016 +.1 +6.67 Pureprofile............................. PPL .055 -.3 -5.17 American Patriot Oil .................. AOW .019 -.1 -5.00
eSports Mogul Asia................... ESH .02 +.1 +5.26 Walkabout Res........................ WKTOA .048 +.3 +6.67 Praemium ............................. PPS .735 -4 -5.16 Aspire Min ............................. AKM .019 -.1 -5.00
ImpediMed ............................ IPD .20 +1 +5.26 Hastings Tech Met.................... HAS .165 +1 +6.45 EMvision Medical..................... EMV .375 -2 -5.06 Beacon Min ........................... BCN .019 -.1 -5.00
Integrated Research.................. IRI 2.30 +11 +5.02 Riversgold............................. RGL .07 +.4 +6.06 Prophecy Int’l ......................... PRO .285 -1.5 -5.00 Newfield Res .......................... NWF .19 -1 -5.00
BuildingIQ ............................. BIQ .042 +.2 +5.00 Sovereign Metals ..................... SVM .07 +.4 +6.06 Sequoia Fin Grp....................... SEQ .285 -1.5 -5.00 Sayona Min............................ SYA .019 -.1 -5.00
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Whitehaven Coal 4.71 +17 +3.74 Syrah Res 1.915 -11.5 -5.67 ACTION WITH THE Kogan Com 3.97 +72 +22.15 Altura Min .155 -1 -6.06
,
FINANCIAL REVIEW’S
,
The A2 Milk Company 11.84 +42 +3.68 Infigen Energy .445 -1.5 -3.26 Clean TeQ Hldgs .50 +5.5 +12.36 Navigator Global 2.88 -18 -5.88
South32 3.45 +12 +3.60 oOh! Media 3.75 -12 -3.10
Domain Hldgs Aus 2.27 +7 +3.18 The Star Entertain 4.34 -13 -2.91 MORNING BRIEFING Integrated Research
Senex Energy
2.30
.325
+11 +5.02
+1.5 +4.84
Syrah Res
Praemium
1.915
.735
-11.5
-4
-5.67
-5.16
IDP Education 11.34 +34 +3.09 NIB Hldgs 5.21 -15 -2.80 Money3 1.72 +6 +3.61 Infomedia 1.15 -5 -4.17
. .
Alumina 2.36 +7 +3.06 SpeedCast Intl 2.94 -7 -2.33
Iluka Res 7.60 +21 +2.84 Western Areas 2.13 -5 -2.29
BEFORE Ridley 1.44 +5 +3.60 Mesoblast 1.30 -5 -3.70
Bellamys Aust 7.51 +20 +2.74 Wisetech Global 19.33 -41 -2.08 THE Service Stream 1.89 +6 +3.28 Infigen Energy .445 -1.5 -3.26
Automotive Hldgs 1.54 +4 +2.67 AGL Energy 20.70 -42 -1.99 BELL MACA
Domain Hldgs Aus
.965
2.27
+3 +3.21
+7 +3.18
FAR
oOh! Media
.062
3.75
-.2
-12
-3.13
-3.10
Healius 2.78 +7 +2.58 InvoCare 11.00 -22 -1.96 Megaport 3.93 +12 +3.15 NIB Hldgs 5.21 -15 -2.80
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
Whitehaven Coal 4.71 +17 +3.74 The Star Entertain 4.34 -13 -2.91 Senex Energy .325 +1.5 +4.84 Altura Min .155 -1 -6.06
comprehensive pre-market briefing
, ,
The A2 Milk Company 11.84 +42 +3.68 Xero 42.45 -50 -1.16 Whitehaven Coal 4.71 +17 +3.74 Syrah Res 1.915 -11.5 -5.67
Alumina 2.36 +7 +3.06 Charter Hall Grp 7.47 -7 -0.93
from dawn until the ASX opening bell. South32 3.45 +12 +3.60 FAR .062 -.2 -3.13
Iluka Res 7.60 +21 +2.84 WorleyParsons 13.60 -11 -0.80 DON’T MISS IT. Every trading morning, MACA .965 +3 +3.21 ioneer .18 -.5 -2.70
Janus Henderson 30.03 +73 +2.49 Qube Hldgs 2.63 -2 -0.75 only at www.afr.com Alumina 2.36 +7 +3.06 Western Areas 2.13 -5 -2.29
. .
BlueScope Steel 12.11 +23 +1.94 Seek 17.37 -13 -0.74 Iluka Res 7.60 +21 +2.84 Independence Grp 3.97 -6 -1.49
REA Grp 76.70 +120 +1.59 DuluxGroup 6.65 -4 -0.60 Sundance Energy .43 +1 +2.38 Imdex 1.04 -1.5 -1.42
Adelaide Brighton 4.50 +7 +1.58 Crown Resorts 12.02 -6 -0.50 /financial review Sims Metal Mgmt 10.43 +24 +2.36 Dacian Gold 2.42 -3 -1.22
CYBG 3.33 +5 +1.52 Atlas Arteria 6.27 -3 -0.48 @financialreview Gold Road Res .68 +1.5 +2.26 Karoon Energy .90 -1 -1.10
Unibail Rodamco Wfld 11.47 +17 +1.50 Reliance Worldwide 4.27 -2 -0.47 New Hope Corp 3.63 +8 +2.25 Saracen Min 2.89 -3 -1.03
Tables 15
Friday 18 January 2019
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, JANUARY 16, 2019
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
FEMX Fidelity GEM TMF UNITS 77,656 2,699,109 2.87 ALX Atlas Arteria STAPLED 358,912 683,264,739 .05 CDD Cardno FPO 479 453,628,883 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 63,372 7,495,394 .84 ARB Arb Corporation Ltd FPO 46,685 79,531,777 .05 88E 88 Energy FPO 82,618 6,331,540,324 .00
MYO MYOB Grp FPO 3,422,638 590,802,197 .57 CIM Cimic Group FPO 171,505 324,254,097 .05 AX1 Accent Group FPO 31,341 541,241,224 .00
ETHI BetaShares Glb Sust ETF UNITS 183,431 33,045,938 .55 PMV Premier Investments FPO 69,437 158,184,556 .04 CDV Cardinal Res FPO 25 380,480,817 .00
CGC Costa Grp Hldgs FPO 1,549,181 319,937,318 .48 NAN Nanosonics FPO 135,186 299,884,295 .04 BLK Blackham Resources FPO 17,000 1,342,532,415 .00
IVC InvoCare FPO 468,867 110,256,355 .42 DNA Donaco International FPO 362,896 823,592,773 .04 AKP Audio Pixels Holdings FPO 364 28,301,720 .00
AWC Alumina FPO 11,703,306 2,879,843,498 .40 SOL Soul Pattinson WH FPO 103,626 239,395,320 .04 CAJ Capitol Health FPO 3,165 786,360,613 .00
BAL Bellamys Aust FPO 448,189 113,368,297 .39 CTD Corporate Travel FPO 46,524 108,491,948 .04 BGL Bellevue Gold FPO 36 450,488,739 .00
FMG Fortescue Metals Grp FPO 12,227,972 3,078,964,918 .39 SEA Sundance Energy Aust FPO 334,208 687,462,327 .04 CAN Cann Group FPO 651 106,984,246 .00
SYR Syrah Resources FPO 1,134,952 343,603,692 .33 AOG Aveo Group STAPLED 235,790 580,737,672 .04 AJM Altura Mining FPO 22,000 1,820,366,474 .00
KGN Kogan.Com Ltd FPO 316,854 93,708,139 .33 SPL Starpharma Holdings FPO 175,126 371,620,542 .04 AIA Auckland Intl Airport FPO NZX 16,110 1,207,546,966 .00
WSA Western Areas FPO 799,222 273,486,380 .29 REA Rea Group Ltd FPO 57,740 131,714,699 .04 BDR Beadell Resources FPO 59,565 1,673,584,196 .00
ALL Aristocrat Leisure FPO 1,698,424 638,544,150 .26 DLX DuluxGroup FPO 175,542 389,250,252 .04 AUZ Aust Mines FPO 420 2,822,183,950 .00
MTS Metcash FPO 2,297,537 909,256,748 .25 GNC GrainCorp FPO 107,870 228,855,628 .04 CKF Collins Foods FPO 8,434 116,511,655 .00
NCM Newcrest Mining FPO 1,941,122 768,252,697 .25 WOW Woolworths Group FPO 547,987 1,317,416,960 .04 CIP Centuria Ind REIT ORD UNIT 11,447 266,756,947 .00
FAIR BetaShares Au Sustain ETF UNITS 32,709 12,800,518 .25 SWM Seven West Media FPO 700,619 1,508,034,368 .04 AUB Aub Group FPO 4,139 73,352,698 .00
LYC Lynas Corporation FPO 1,727,269 665,681,660 .25 CHC Charter Hall Group FORUS 214,756 465,777,131 .04 ATS Australis Oil & Gas FPO 31,604 895,936,178 .00
JBH JB Hi-Fi FPO 286,666 114,883,372 .25 ORI Orica FPO 175,091 379,941,076 .04 ALQ Als FPO 42,501 486,764,376 .00
ING Inghams Group FPO 912,110 380,243,196 .24 WEB Webjet FPO 55,031 135,601,009 .04 CLA Celsius Resources Ltd FPO 3,536 730,353,164 .00
RSG Resolute Mining FPO 1,754,992 757,512,088 .23 VEU Vngd All-World ex-US CDI 1:1 8,743 19,081,455 .04 4DS 4Ds Memory FPO 39,578 1,047,267,918 .00
URW Unibail Rodamco Wfld CDI 20:1 936,522 394,670,240 .23 VVR Viva Energy Reit STAPLED 309,114 725,749,702 .04 BUD Buddy Platform Ltd FPO 13,392 1,095,839,944 .00
BSL BlueScope Steel FPO 1,266,705 533,433,317 .23 IAG Insurance Aust Grp FPO 989,281 2,311,046,583 .04 BMN Bannerman Resources FPO 27,813 1,041,587,214 .00
SHL Sonic Healthcare FPO 987,481 456,932,338 .21 SXL Sthn Cross Media Grp FPO 256,442 769,013,605 .03 BLT Benitec Biopharma FPO 1,200 257,029,426 .00
TAH Tabcorp Holdings FPO 4,312,197 2,015,623,129 .21 BKW Brickworks FPO 58,029 149,771,794 .03 CGL The Citadel Grp FPO 1,078 49,259,246 .00
BHP Bhp Group FPO 6,153,932 2,945,851,394 .20 CWY Cleanaway Waste Mgt FPO 621,807 2,042,207,567 .03 AVN Aventus Group STAPLED 22,112 531,041,408 .00
TNE Technology One FPO 661,526 317,119,876 .20 MIN Mineral Resources FPO 68,209 187,968,322 .03 AVZ Avz Minerals FPO 254 1,888,461,449 .00
NEC Nine Entertain Co. Hldgs FPO 3,511,137 1,705,393,253 .20 GUD GUD Hldgs FPO 30,169 86,485,972 .03 ALK Alkane Resources FPO 6,397 506,096,222 .00
BLD Boral Limited. FPO 2,367,542 1,172,331,924 .20 TGR Tassal Group FPO 67,516 177,263,858 .03 PNV Polynovo FPO 7,350 660,088,044 .00
CSR Csr FPO 977,170 504,308,227 .19 MFG Magellan Fin Grp FPO 62,824 177,087,458 .03 PPC Peet FPO 225 483,543,053 .00
AGL Agl Energy Limited. FPO 1,251,905 655,825,043 .19 CHN Chalice Gold Mines FPO 85,167 266,568,134 .03 PPE People Infrastruct FPO 864 64,910,272 .00
IPL Incitec Pivot FPO 3,054,340 1,605,783,967 .19 GCY Gascoyne Resources FPO 156,865 515,390,362 .03 PNC Pioneer Credit FPO 2,197 63,192,974 .00
MGR Mirvac Group STAPLED 6,604,729 3,658,191,117 .18 IRI Integrated Research FPO 63,706 171,820,753 .03 PEA Pacific Energy FPO 840 429,623,679 .00
S32 South32 FPO 9,110,739 5,051,469,333 .18 WGX Westgold Resources Ltd FPO 119,921 389,109,569 .03 PGC Paragon Care FPO 7,308 337,126,739 .00
ORG Origin Energy FPO 3,166,796 1,759,441,775 .18 NCZ New Century Res FPO 195,676 503,972,048 .03 PLG Propertylink Group FORUS 2,309 602,780,330 .00
TWE Treasury Wine FPO 1,311,682 718,663,546 .18 JHX James Hardie Ind CDI 1:1 172,849 442,263,913 .03 PXS Pharmaxis Ltd FPO 13,000 394,291,298 .00
BPT Beach Energy FPO 4,259,578 2,278,249,104 .18 JHG Janus Henderson Grp Plc CDI 1:1 20,091 62,062,373 .03 RHP Rhipe FPO 2,440 137,595,094 .00
SAR Saracen Mineral Hldgs FPO 1,532,814 820,271,771 .18 IPH Iph FPO 55,331 197,341,566 .02 RIC Ridley Corporation FPO 8,216 307,817,071 .00
IFL IOOF Hldgs FPO 642,611 351,076,027 .18 SIQ Smartgroup Corp Ltd FPO 29,731 130,891,931 .02 RVR Red River Res FPO 15,350 489,932,000 .00
RIO Rio Tinto FPO 629,667 371,216,214 .17 COL Coles Group Limited. FPO 338,834 1,333,929,696 .02 RHL Ruralco Holdings FPO 1,774 105,052,247 .00
MMS McMillan Shakespr FPO 134,373 83,204,720 .16 INA Ingenia Communities Grp STAPLED 55,941 232,175,125 .02 QMS Qms Media FPO 1,030 325,791,305 .00
DXS DEXUS STAPLED 1,649,904 1,017,196,877 .16 VLW Villa World Limited. FPO 29,633 125,549,624 .02 REH Reece FPO 3,874 560,822,855 .00
CTX Caltex Australia FPO 433,070 260,810,519 .16 COH Cochlear FPO 13,094 57,715,821 .02 RFG Retail Food Group FPO 5 182,745,510 .00
RRL Regis Resources FPO 813,991 507,703,499 .16 CSL Csl FPO 131,795 452,958,087 .02 NCK Nick Scali FPO 5,985 81,000,000 .00
EVN Evolution Mining FPO 2,775,029 1,697,069,720 .16 WES Wesfarmers FPO 247,915 1,133,840,242 .02 NIC Nickel Mines FPO 8,779 1,101,015,730 .00
SDA SpeedCast Intl FPO 365,367 239,426,632 .15 HLS Healius FPO 169,253 622,322,365 .02 NUH Nuheara FPO 195 960,660,390 .00
A2M The A2 Milk Company FPO NZ 1,100,124 733,297,297 .15 SYD Sydney Airport STAPLED 612,002 2,255,226,483 .02 NBL Noni B FPO 415 97,099,495 .00
NUF Nufarm FPO 581,191 379,639,334 .15 RMD ResMed Inc CDI 10:1 321,874 1,424,941,161 .02 MVF Monash IVF Grp FPO 11,417 235,580,943 .00
NXT NEXTDC FPO 541,452 343,655,108 .15 BKY Berkeley Energia FPO 59,161 258,415,420 .02 MVP Medical Develop Intl FPO 325 65,401,942 .00
GEM G8 Education FPO 696,328 455,379,824 .15 CVN Carnarvon Pet FPO 324,594 1,191,126,367 .02 MYS MyState FPO 630 90,659,426 .00
GMA Genworth Mortg Ins FPO 667,798 437,464,832 .15 CYB CYBG CDI 1:1 233,483 902,653,647 .02 OEL Otto Energy FPO 38,888 1,875,254,612 .00
VCX Vicinity Centres STAPLED 5,887,250 3,831,252,987 .15 NSR Natl Storage REIT STAPLED 168,702 668,491,074 .02 PAC Pacific Current FPO 300 47,642,367 .00
ECX Eclipx Group FPO 469,694 319,636,693 .14 QUB Qube Holdings FPO 448,625 1,605,545,284 .02 PAN Panoramic Resources FPO 10,281 494,527,982 .00
MPL Medibank Private FPO 3,988,921 2,754,003,240 .14 AQG Alacer Gold CDI 1:1 23,806 105,880,673 .02 PDN Paladin Energy Ltd FPO 27,463 1,752,084,272 .00
OZR SPDR 200 Resources ETF UNITS 10,045 7,126,920 .14 FBU Fletcher Building FPO NZX 230,648 853,347,141 .02 OVH Onevue Holdings FPO 4,371 264,337,753 .00
QAN Qantas Airways FPO 2,419,685 1,625,648,997 .14 ABP Abacus Property Grp STAPLED 129,135 579,794,770 .02 OFX Ofx Group FPO 5,740 242,522,677 .00
WPL Woodside Petroleum Ltd FPO 1,384,269 936,151,549 .14 NEA Nearmap Ltd FPO 123,332 444,562,928 .02 OGC OceanaGold Corp CDI 1:1 40,227 618,006,415 .00
OSH Oil Search FPO 10T 2,025,063 1,523,631,192 .13 DHG Domain Hldgs Aust FPO 113,981 580,494,798 .02 OMH Om Holdings FPO 10C 6,147 738,623,337 .00
WTC Wisetech Global FPO 401,233 301,024,598 .13 AZJ Aurizon Holdings FPO 566,473 1,990,128,332 .02 SAS Sky & Space Glb FPO 98,068 1,845,939,128 .00
APX Appen FPO 139,189 106,599,647 .13 SVW Seven Grp Hldgs FPO 68,078 339,357,656 .02 VAH Virgin Aust Hldgs FPO 2,147 8,445,218,474 .00
BOQ Bank of Qld FPO 556,632 401,788,104 .13 DOW Downer EDI FPO 134,427 594,702,512 .02 VEA Viva Energy Group FPO 136,395 1,944,535,168 .00
GMG Goodman Group STAPLED 2,421,377 1,813,881,995 .13 NWH Nrw Holdings FPO 104,420 375,891,525 .02 VHT Volpara Health Tech FPO NZ 4,630 179,350,158 .00
BEN Bendigo&Adelaide Bk FPO 659,624 487,387,579 .13 CMW Cromwell Property Grp STAPLED 447,581 2,227,090,822 .02 TTT Titomic FPO 4,273 64,488,335 .00
WHC Whitehaven Coal FPO 1,392,300 1,026,045,885 .13 AHY Asaleo Care FPO 136,894 543,122,491 .02 TLG Talga Resources Ltd FPO 1,280 217,906,380 .00
GXL Greencross FPO 163,628 120,463,450 .13 REG Regis Healthcare FPO 80,883 300,653,689 .02 TRS The Reject Shop FPO 1,533 28,908,148 .00
SGP Stockland STAPLED 2,942,571 2,405,238,145 .12 SPK Spark New Zealand FPO NZX 359,649 1,836,191,581 .02 TRY Troy Resources FPO 6,622 487,711,521 .00
CPU Computershare Ltd FPO 692,336 542,955,868 .12 IAA iShares Asia 50 ETF UNITS 1,015 5,477,377 .01 VRT Virtus Health FPO 1,159 80,389,938 .00
BBUS BetaShares US Str Bear TMF UNITS 15,166 11,925,000 .12 IFN Infigen Energy STAPLED 185,750 956,561,869 .01 WGN Wagners Hldg Co FPO 3,659 161,375,590 .00
GXY Galaxy Resources FPO 503,959 407,524,024 .12 EPW Erm Power FPO 26,034 254,225,666 .01
ILU Iluka Resources FPO 509,004 422,395,677 .12 BIT Biotron FPO 102,742 594,913,196 .01 WPP WPP AuNZ FPO 14,368 852,151,870 .00
APT Afterpay Touch Group FPO 300,360 234,292,589 .12 XRO Xero FPO 17,914 140,639,166 .01 YOJ Yojee FPO 5,718 847,440,000 .00
CCL Coca-Cola Amatil FPO 904,190 723,999,699 .12 CL1 Class FPO 14,899 117,662,056 .01 WBA Webster FPO 310 362,245,163 .00
NST Northern Star Res Ltd FPO 768,464 639,454,848 .12 CLQ Clean TeQ Hldgs FPO 73,878 746,326,032 .01 VTG Vita Group FPO 4,153 161,477,787 .00
AHG Automotive Hldgs FPO 421,317 331,623,014 .12 EAR Echo Resources FPO 62,943 525,010,051 .01 WAF West African Resources FPO 25,898 863,524,727 .00
VGB Vngd Aust Govt Bond ETF UNITS 4,178 3,336,001 .12 GOR Gold Road Resources FPO 92,968 877,498,274 .01 WAM Wam Capital FPO 1,441 713,608,947 .00
SBM St Barbara FPO 621,404 524,290,599 .11 Z1P Zip Co Limited. FPO 30,296 315,036,286 .01 SLC Superloop FPO 4,221 228,596,633 .00
VOC Vocus Group FPO 687,935 622,263,818 .11 GOZ Growthpoint Prop Aust STAPLED 84,550 727,748,545 .01 SLK SEALINK Travel Grp FPO 162 101,429,103 .00
SCG Scentre Group STAPLED 6,002,054 5,316,997,206 .11 GWA Gwa Group Limited. FPO 47,096 263,947,630 .01 SM1 Synlait Milk FPO NZX 8,274 179,223,028 .00
SCP Shop Ctr A’asia Prop STAPLED 1,022,371 914,999,193 .11 BYE Byron Energy FPO 91,274 690,703,513 .01 SKT Sky Network TV FPO NZ 10,091 389,139,785 .00
BXB Brambles FPO 1,803,027 1,593,515,022 .11 BWP Bwp Trust ORD UNITS 88,308 642,383,803 .01 SFX Sheffield Resources FPO 7,469 255,441,868 .00
BGA Bega Cheese FPO 249,623 213,131,126 .11 HSO Healthscope FPO 253,241 1,741,161,795 .01 SGF Sg Fleet Group FPO 5,468 261,896,269 .00
DMP Domino’s Pizza FPO 99,008 85,537,140 .11 TME Trade Me Group FPO NZX 48,129 396,973,029 .01 SIV Silver Chef FPO 1,335 39,267,916 .00
STO Santos FPO 2,476,070 2,082,911,041 .11 DDR Dicker Data FPO 30,000 160,714,369 .01 SRG Srg Global FPO 7,258 440,415,099 .00
RHC Ramsay Health Care FPO 229,958 202,081,252 .11 BVS Bravura Solutions Ltd FPO 33,664 214,246,090 .01 SVL Silver Mines FPO 27,415 641,001,070 .00
HVN Harvey Norman FPO 1,390,031 1,179,736,590 .11 CLW Charter Hall Long W STAPLED 49,244 280,706,919 .01 TGA Thorn Group FPO 8,322 160,576,263 .00
TCL Transurban Group STAPLED 3,027,368 2,671,617,024 .11 NHF Nib Holdings FPO 70,477 455,551,378 .01 TGN Tungsten Mining Nl FPO 1,344 728,890,954 .00
TLS Telstra Corp FPO 11,975,977 11,893,297,855 .10 NHC New Hope Corp FPO 137,731 831,266,604 .01 STX Strike Energy FPO 15,662 1,355,003,390 .00
QBE Qbe Insurance Group FPO 1,388,986 1,328,678,292 .10 NAB National Aust Bank FPO 507,165 2,777,450,516 .01 SRV Servcorp FPO 1,160 96,817,888 .00
RWC Reliance Worldwide Corp FPO 790,706 790,094,765 .10 NTC NetComm Wireless FPO 16,400 146,329,906 .01 SSM Service Stream FPO 33,935 401,397,168 .00
OZL Oz Minerals FPO 340,008 322,899,831 .10 ALG Ardent Leisure FPO 84,245 479,706,016 .01 STW SPDR 200 Fund ETF UNITS 2 62,718,722 .00
CWN Crown Resorts FPO 697,631 677,158,271 .10 ACR Acrux FPO 18,130 166,521,711 .01 FNP Freedom Foods Grp FPO 10,420 244,873,450 .00
CGF Challenger FPO 657,930 611,185,441 .10 MOC Mortgage Choice FPO 23,183 124,997,440 .01 FPH Fisher & Paykel Hlth FPO NZX 46,869 573,638,624 .00
GPT Gpt Group STAPLED 1,808,581 1,804,890,426 .10 MNY Money3 Corporation FPO 24,919 180,247,070 .01 FSF Fonterra S/H Fund UNIT NZX 1,030 109,784,442 .00
WOR WorleyParsons FPO 463,303 460,766,962 .10 MLX Metals X FPO 81,311 689,060,508 .01 FLC Fluence Corporation FPO 8,533 537,375,296 .00
MYX Mayne Pharma Group FPO 1,720,463 1,582,936,521 .10 MYR Myer Holdings FPO 105,603 821,278,815 .01 EXP Experience Co FPO 10,900 555,811,840 .00
ASL Ausdrill FPO 706,149 684,739,738 .10 MVW VanEck Vectors Eq Wt ETF UNITS 3,198 23,178,863 .01 EXU Explaurum FPO 33,333 498,221,275 .00
FLT Flight Centre Travel FPO 100,608 101,088,296 .10 SUL Super Retail Grp FPO 37,342 197,383,751 .01 FAR Far FPO 456,533 5,461,532,458 .00
AMP Amp FPO 2,759,753 2,937,428,336 .09 RMS Ramelius Resources FPO 108,045 568,166,313 .01 FWD Fleetwood Corporation FPO 624 94,564,107 .00
ELD Elders FPO 112,163 116,737,446 .09 RHT Resonance Health FPO 64,774 402,497,568 .01 GLN Galan Lithium FPO 1,030 98,723,187 .00
EHE Estia Health FPO 255,777 260,602,749 .09 RFF Rural Funds Group STAPLED 33,162 333,137,778 .01 GOLD ETFS Metals ETFS GOLD 28 3,883,645 .00
PPT Perpetual FPO 43,204 46,574,426 .09 VRL Village Roadshow FPO 35,181 194,287,471 .01 GRR Grange Res FPO 79,483 1,157,338,698 .00
BAP Bapcor FPO 261,335 282,472,118 .09 AMI Aurelia Metals FPO 102,316 867,879,333 .01 GLL Galilee Energy FPO 6,434 225,679,361 .00
AAC Aust Agricult Co FPO 585,791 602,766,747 .09 AMA Ama Group FPO 58,827 538,773,140 .01 FXL FlexiGroup FPO 15,969 374,277,178 .00
TPM Tpg Telecom FPO 862,642 927,811,493 .09 AST AusNet Services FPO 602,686 3,652,664,376 .01 GBT GBST Hldgs FPO 289 67,912,508 .00
CBA C’wlth Bank of Aust FPO 1,697,376 1,770,239,507 .09 AVH Avita Medical Ltd FPO 178,904 1,674,486,590 .01 GDI Gdi Property Group STAPLED 17,231 539,612,880 .00
OML oOh! Media FPO 228,568 236,640,789 .09 NWL Netwealth Group FPO 28,020 237,679,817 .01 CXO Core Lithium Ltd FPO 62,209 681,866,657 .00
SGR The Star Entertain FPO 861,847 917,322,730 .09 PRU Perseus Mining FPO 136,796 1,034,968,530 .01 DCG Decmil Group FPO 425 238,177,904 .00
SDF Steadfast Group FPO 746,687 793,035,955 .09 PPS Praemium FPO 60,054 405,074,641 .01 DCN Dacian Gold FPO 13,927 225,413,403 .00
KDR Kidman Resources FPO 374,856 404,797,403 .09 PME Pro Medicus FPO 12,525 103,616,518 .01 CWP Cedar Woods Prop FPO 335 80,117,767 .00
BWX Bwx FPO 117,535 124,249,888 .09 MLD MACA FPO 33,354 268,007,708 .01 CQE Charter Hall Education TR UNIT 4,498 257,501,478 .00
AMC Amcor FPO 1,092,117 1,158,141,276 .09 IXJ iShares Glb Health ETF UNITS 853 6,232,918 .01 CRN Coronado Glb Res Inc. CDI FORUS 4,930 966,516,920 .00
SEK Seek FPO 347,685 351,135,882 .09 KAR Karoon Energy Ltd FPO 34,342 245,721,153 .01 CUV Clinuvel Pharmac FPO 3,267 47,857,986 .00
SLR Silver Lake Res FPO 466,764 507,962,222 .09 BLA Blue Sky Alt Invest FPO 11,927 77,711,527 .01 DRM Doray Minerals FPO 9,336 446,685,438 .00
CQR Charter Hall Retail UNIT 329,879 402,483,504 .08 ADH Adairs FPO 31,978 165,874,785 .01 ERA Energy Res FPO ’A’ 913 517,725,062 .00
ANN Ansell FPO 107,140 132,654,765 .08 IMF Imf Bentham FPO 34,436 204,608,858 .01 EVT Event Hospitality FPO 145 160,859,374 .00
NGI Navigator Glb Invest FPO 132,629 162,147,897 .08 ISD Isentia Group FPO 22,810 200,000,001 .01 EWC Energy World Corp FPO 45,649 1,795,631,672 .00
ORE Orocobre FPO 225,504 261,533,001 .08 IRE IRESS FPO 21,725 173,250,207 .01 EQT EQT Hldgs FPO 84 20,441,552 .00
SFR Sandfire Resources Nl FPO 132,341 159,558,793 .08 BRG Breville Group FPO 25,242 130,095,322 .01 DTL Data#3 FPO 7,156 153,974,950 .00
SUN Suncorp Group FPO 1,102,068 1,298,503,953 .08 SKC SkyCity Entertain FPO NZX 85,822 652,750,845 .01 EML Eml Payments FPO 1,505 250,203,601 .00
BIN Bingo Industries FPO 495,871 582,213,610 .08 LVT Livetiles FPO 54,625 550,672,207 .01 EOS Electro Optic Sys FPO 378 96,103,879 .00
LLC Lendlease Group STAPLED 490,420 563,852,328 .08 JHC Japara Healthcare FPO 27,438 267,135,251 .01 GWR Gwr Group FPO 8,037 253,517,438 .00
PDL Pendal Group FPO 265,732 318,006,576 .08 WBT Weebit Nano Ltd FPO 261,606 1,591,216,206 .01 LNG Liquefied Natural Gas FPO 5,651 571,752,166 .00
SKI Spark Infrastructure Grp FORUS 1,367,926 1,682,010,978 .08 SHV Select Harvests FPO 18,463 95,470,160 .01 LOM Lucapa Diamond Co FPO 3,022 472,414,826 .00
ASX Asx FPO 154,531 193,595,162 .08 ARQ Arq Group FPO 197 118,876,222 .00 LPE Locality Planning Energy Hldgs FPO 1,443 50,210,736 .00
BKL Blackmores FPO 14,378 17,296,527 .08 ARE Argonaut Res Nl FPO 80 1,554,380,617 .00 LIT Lithium Australia Nl FPO 9,095 463,919,474 .00
EHL Emeco Holdings FPO 233,470 323,212,432 .07 ARF Arena REIT STAPLED 5,307 271,322,432 .00 JMS Jupiter Mines Limited. FPO 5,794 1,958,991,033 .00
NWS News Corp B VOTING 40,133 53,535,859 .07 ARG Argo Investments FPO 253 711,953,094 .00 KMD Kathmandu Holdings FPO 8,610 226,188,531 .00
PGH Pact Grp Hldgs Ltd FPO 251,559 343,993,595 .07 BUB Bubs Australia FPO 8,267 441,505,857 .00 LIC Lifestyle Commun FPO 858 104,545,131 .00
PLS Pilbara Minerals FPO 1,245,889 1,744,513,405 .07 ATL Apollo Tourism & Leisure FPO 2,705 183,605,363 .00 LPI Lithium Power Intl FPO 3,046 262,513,903 .00
IGO Independence Grp Nl FPO 465,167 590,477,819 .07 ALU Altium FPO 11,810 130,511,522 .00 MOY Millennium Minerals FPO 50,262 794,390,876 .00
MQG Macquarie Group FPO 249,593 340,382,738 .07 AGI Ainsworth Game Tech FPO 19,879 336,793,929 .00 MP1 Megaport FPO 753 118,660,822 .00
API Aust Pharmaceutical FPO 348,800 492,533,464 .07 ARV Artemis Resources FPO 5,045 648,793,770 .00 MSB Mesoblast FPO 29,336 498,626,208 .00
MND Monadelphous Group FPO 67,046 94,242,528 .07 ASB Austal FPO 9,107 351,994,956 .00 MNF Mnf Group FPO 2,809 73,377,359 .00
SGM Sims Metal Mgt FPO 151,801 202,720,452 .07 CLH Collection House FPO 4,537 138,170,257 .00 MCP McPherson’s FPO 2,193 105,140,078 .00
ANZ ANZ Banking Grp FPO 2,123,572 2,869,360,600 .07 BRU Buru Energy FPO 6,900 432,074,241 .00 MGX Mount Gibson Iron FPO 103,869 1,128,369,730 .00
IEL Idp Education FPO 183,490 254,444,968 .07 ACW Actinogen Medical FPO 18,072 1,117,943,558 .00 MML Medusa Mining FPO 408 207,794,301 .00
PTM Platinum Asset Mgt FPO 411,660 586,678,900 .07 AEE Aura Energy FPO 26,286 1,091,184,602 .00 HZN Horizon Oil FPO 13,262 1,301,981,265 .00
CAR Carsales.com FPO 148,827 243,768,156 .06 COE Cooper Energy FPO 92,406 1,621,550,810 .00 IDR Industria REIT STAPLED 769 162,839,743 .00
HUB HUB24 FPO 41,571 62,188,666 .06 BRN Brainchip Hldgs Ltd FPO 8 1,049,883,519 .00 IDX Integral Diagnostics FPO 6,249 155,399,525 .00
ORA Orora FPO 751,044 1,206,684,923 .06 AFG Aust Finance Grp Ltd FPO 1,998 214,812,671 .00 HT1 Ht&E FPO 9,692 285,598,399 .00
WBC Westpac Banking FPO 2,290,317 3,447,571,023 .06 ANG Austin Engineer FPO 1,625 578,833,756 .00 HE8 Helios Energy Ltd FPO 27,373 1,151,721,015 .00
PNI Pinnacle Invest Mgt FPO 109,035 180,801,736 .06 BRB Breaker Resources Nl FPO 8 182,689,492 .00 HPI Hotel Prop Inv STAPLED 5,822 146,105,439 .00
ABC Adelaide Brighton FPO 401,530 650,610,606 .06 CMA Centuria Metropol ORD UNIT 761 356,291,397 .00 HSN Hansen Technologies FPO 16,517 197,053,243 .00
APA Apa Group STAPLED 818,440 1,179,893,848 .06 BOT Botanix Pharma Ltd FPO 2,950 757,424,658 .00 IFM Infomedia Ltd FPO 3,516 312,426,494 .00
CCP Credit Corp Group FPO 32,983 48,069,877 .06 BSE Base Resources FPO 138 1,166,623,040 .00 ZEL Z Energy Limited. FPO NZX 888 400,000,000 .00
LOV Lovisa Holdings FPO 71,179 105,566,000 .06 CNU Chorus FPO NZX 36,911 436,075,010 .00 ISU iSelect FPO 3,268 218,608,261 .00
SXY Senex Energy FPO 815,686 1,452,999,535 .05 CNI Centuria Capital Group STAPLED 11 383,483,149 .00 JIN Jumbo Interactive FPO 3,498 60,248,757 .00
EXL Elixinol Global FPO 24,316 46,679,590 .05 APE Ap Eagers FPO 206 191,309,301 .00 IPD ImpediMed FPO 2,999 378,993,655 .00
LNK Link Adminis Hldgs FPO 288,752 532,182,254 .05 CDA Codan FPO 1,692 179,151,647 .00 IGL IVE Grp FPO 311 148,179,157 .00
NVT Navitas FPO 188,130 358,251,068 .05 CCV Cash Converters Intl FPO 52 616,437,946 .00 IMD Imdex FPO 20,393 376,278,670 .00
SIG Sigma Healthcare FPO 612,040 1,059,491,073 .05 AYS Amaysim Au FPO 661 210,792,810 .00 INR ioneer FPO 59,083 1,469,983,509 .00
16
Tables
Friday 18 January 2019
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 Jan 16 Jan 17 Var +/- Day % Wk % Mth % YTD % Jan 16 Jan 17 YTD %
Industrials . . . . . . . . . . . . 710,258,030 743,221,936 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 753,647,109 654,544,794 CBA . . . . . . . . . . . 182,826,729 XAO All Ordinaries............................. 5893.7 5909.8 16.1 0.27 0.95 3.09 3.51 59756.3 59921.2 3.51
VEC . . . . . . . . . . . 45,056,271 XAF All Australian 50 ......................... 5710.1 5722.0 11.9 0.21 0.89 3.90 3.51 60524.0 60649.3 3.51
Total . . . . . . . . . . . . . . . . . . 1,463,905,139 1,397,766,730 AVH . . . . . . . . . . . 36,442,669 BHP . . . . . . . . . . . 172,574,955 XAT All Australian 200 ........................ 5779.7 5793.5 13.8 0.24 0.95 3.41 3.63 60260.8 60404.7 3.63
Call Options . . . . . . . . . . 160,438 112,689 ICG. . . . . . . . . . . . 32,423,413 WBC. . . . . . . . . . . 131,227,548 XTL S&P/ASX 20 ............................. 3274.8 3281.4 6.6 0.20 0.75 3.92 3.03 69234.2 69372.8 3.03
Put Options . . . . . . . . . . . 110,944 101,710 ANZ . . . . . . . . . . . 123,840,150 XFL S&P/ASX 50 ............................. 5753.4 5765.6 12.2 0.21 0.89 3.86 3.47 60879.7 61008.6 3.47
CLZ . . . . . . . . . . . 20,750,000 XTO S&P/ASX 100............................ 4817.6 4830.5 12.9 0.27 0.92 3.76 3.62 15330.2 15371.8 3.62
Total . . . . . . . . . . . . . . . . . . 271,382 214,399 CSL . . . . . . . . . . . 107,207,981
DNA . . . . . . . . . . . 19,298,388 XJO S&P/ASX 200............................ 5835.2 5850.1 14.9 0.26 0.95 3.39 3.61 60672.8 60829.2 3.61
AUZ . . . . . . . . . . . 19,004,806 RIO . . . . . . . . . . . . 95,262,059 XVI S&P/ASX 200 VIX........................ 13.431 12.571 -0.860 -6.40 -17.25 -22.17 -29.88 0.0 0.0 0.00
By Value Latest Previous MQG . . . . . . . . . . 89,597,307 XKO S&P/ASX 300............................ 5783.4 5798.0 14.6 0.25 0.97 3.32 3.59 59824.8 59977.4 3.59
CDX . . . . . . . . . . . 18,988,530 XMD S&P/ASX MidCap 50 .................... 6358.7 6397.4 38.7 0.61 1.16 3.08 4.55 19900.4 20025.3 4.57
Industrials . . . . . . . . . . . . $2,891,002,419 $3,104,343,610 S32 . . . . . . . . . . . 18,978,244 NAB . . . . . . . . . . . 86,830,627 XSO S&P/ASX Small Ords .................... 2537.2 2540.2 3.0 0.12 1.38 -0.15 3.34 7331.5 7340.3 3.34
Mining . . . . . . . . . . . . . . . . $1,023,624,548 $1,269,107,070 WPL . . . . . . . . . . . 72,651,989 XDJ Consumer Discretionary ................. 2168.9 2161.6 -7.3 -0.34 1.28 1.31 2.69 19217.2 19152.7 2.69
ADV . . . . . . . . . . . 17,738,886
Total . . . . . . . . . . . . . . . . . . $3,914,626,967 $4,373,450,680 XSJ Consumer Staples ....................... 10447.9 10528.6 80.7 0.77 2.63 1.97 1.77 102114.2 102903.4 1.77
GMCO. . . . . . . . . 15,000,000 NCM . . . . . . . . . . 69,091,526 XEJ Energy.................................... 10505.0 10566.9 61.9 0.59 1.37 5.11 8.62 86478.2 86987.6 8.62
Call Options . . . . . . . . . . $12,431,026 $8,667,782
Put Options . . . . . . . . . . . $6,669,888 $4,538,268 TLS . . . . . . . . . . . 14,530,649 S32 . . . . . . . . . . . 65,199,918 XFJ Financials ................................ 5734.7 5759.1 24.4 0.43 1.38 4.95 3.50 74604.2 74926.9 3.51
WSI . . . . . . . . . . . 13,582,428 WOW . . . . . . . . . . 54,686,444 XXJ Financial-x-A-REIT ........................ 6396.2 6423.3 27.1 0.42 1.38 4.95 3.50 79932.2 80277.9 3.51
Total . . . . . . . . . . . . . . . . . . $19,100,914 $13,206,050 XHJ Health Care .............................. 30301.7 30289.4 -12.3 -0.04 0.54 5.46 5.27 209730.0 209645.1 5.27
DDT . . . . . . . . . . . 12,775,387 WHC . . . . . . . . . . 54,261,115 XNJ Industrials ............................... 5830.9 5823.0 -7.9 -0.14 0.16 0.16 2.67 58024.9 57946.0 2.67
EMR . . . . . . . . . . 12,153,656 WES. . . . . . . . . . . 51,283,743 XIJ Info Technology .......................... 1133.0 1136.0 3.1 0.27 2.30 4.64 6.46 8420.1 8442.5 6.46
National Exchange Rises Falls Steady Total XMJ Materials................................. 11521.9 11592.1 70.2 0.61 -0.39 3.54 2.40 94892.5 95470.0 2.40
AVL. . . . . . . . . . . . 11,865,656 FMG . . . . . . . . . . . 49,235,804
Industrials . . . . . . . . . . . . 486 373 214 1073 XPJ A-REIT .................................... 1435.8 1434.1 -1.7 -0.12 1.42 0.15 4.28 50704.7 50645.4 4.28
PUR . . . . . . . . . . . 11,744,841 A2M . . . . . . . . . . . 48,435,257 XTJ Communication .......................... 1061.1 1060.6 -0.5 -0.05 1.85 0.23 3.16 16237.2 16229.6 3.16
Mining . . . . . . . . . . . . . . . . 169 165 180 514
NEC . . . . . . . . . . . 11,645,664 JHX. . . . . . . . . . . . 48,107,116 XUJ Utilities................................... 7722.5 7636.6 -85.9 -1.11 -1.06 2.65 3.07 102929.7 101784.7 3.07
Total . . . . . . . . . . . . . . . . . . 655 538 394 1587
WHC . . . . . . . . . . 11,605,718 COL . . . . . . . . . . . 46,002,106 XMM Metals & Mining.......................... 3738.9 3764.9 26.0 0.70 -0.48 4.21 2.42 6285.4 6329.2 2.42
Call Options . . . . . . . . . . 253 142 14 409 XGD Gold ...................................... 5666.8 5711.5 44.7 0.79 -1.31 12.15 4.50 6880.4 6934.7 4.50
Put Options . . . . . . . . . . . 12 259 4 275 JAT . . . . . . . . . . . . 11,389,134 TLS. . . . . . . . . . . . 42,445,696 XJR S&P/ASX 200 Res ....................... 4198.4 4226.9 28.5 0.68 0.01 4.54 4.10 26350.4 26529.1 4.10
Total . . . . . . . . . . . . . . . . . . 265 401 18 684 ADN . . . . . . . . . . . 11,242,970 AGL . . . . . . . . . . . 41,773,288 S&P/ASX 200 Intra-day High: 5856.4 Low: 5831.0 S&P/ASX 200 Year High: 5850.1 Low: 5557.8.