Market-Tables (6) - Nov 29, 2018
Market-Tables (6) - Nov 29, 2018
Market-Tables (6) - Nov 29, 2018
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 6.09 6.05 ONT 1300 Smiles ................ 6.06 -9 23 6.09 6.15 24.00 f 1.34 .42 3.96 32.20 18.8 .72 .29 .54.54 ...... BDA Bod Australia .54 +1 300 .535 .54 - - .05 - -7.18 -
.54 .205 .27 .255 14D 1414 Degrees............... .265 -.5 1062 .26 .265 - - - - - - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .275 .135 .16 .16 BOL Boom Logistics............. .16 -.5 818 .16 .165 - - - - -.33 -
.062 .026 .026 .026 1ST 1st Grp ...................... .026 -.2 417 .026 .029 - - -.01 - -2.24 - 8.22 4.98 5.345 5.22 BLD Boral......................... 5.26 +11 56928 5.26 5.27 26.50 p 1.42 1.99 5.04 37.62 14.0
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .21 .053 .081 .079 BOT Botanix Pharma ............ .079 +.1 1763 .079 .08 - - .02 - -2.26 -
1.10 .915 .98 .965 TGP 360 Capital Grp............. .98 - 688 .965 .98 5.75 1.36 .97 5.87 7.80 12.6 .66 .28 - - BHL Boyuan ...................... .31 - - .17 .29 - - .15 - .92 33.7
1.32 1.155 - - TOT 360 Capital Total Re........ 1.23 - - 1.225 1.24 9.75 .38 1.19 7.93 3.70 33.2 .003 .001 .001 .001 BPH BPH Energy ................. .001 - 465 .001 .002 - - - - -.20 -
1.76 1.025 1.15 1.115 3PL 3P Learning ................. 1.15 - 75 1.15 1.17 -f - - - -13.42 - .12 .031 - - BRC Brain Res.................... .037 - - .027 .034 - - .01 - -6.38 -
.13 .036 .046 .043 4DS 4DS Memory ............... .043 -.2 10291 .044 .045 - - - - -.60 - .24 .11 .135 .13 BRN Brainchip.................... .135 - 4673 .13 .135 - - .02 - -2.34 -
.93 .335 .42 .405 5GN 5G Nets ..................... .405 -3 200 .40 .435 - - .03 - -.98 - 11.75 8.58 10.675 10.43 BXB Brambles.................... 10.48 -5 52390 10.48 10.49 29.00 p 2.19 1.82 2.77 63.59 16.5
.071 .031 .033 .032 8CO 8common .................. .032 -.3 343 .032 .035 - - - - -1.00 - 4.76 1.56 3.87 3.74 BVS Bravura Solution ........... 3.84 +17 16962 3.84 3.86 - - -.01 - 13.00 29.5
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 14.175 10.38 11.35 11.19 BRG Breville Grp ................. 11.26 +12 2914 11.25 11.26 33.00 p 1.36 1.31 2.93 45.00 25.0
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 17.69 13.91 16.53 16.14 BKW Brickworks.................. 16.37 +7 3819 16.35 16.37 54.00 f 2.18 .12 3.30 117.50 13.9
.105 .014 .024 .023 9SP 9 Spokes Int................ .023 -.1 2260 .021 .023 - - .01 - -3.49 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
.29 .049 .068 .068 NNW 99 Wuxian................... .068 - 98 .068 .072 - - .04 - -.14 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .34 .045 .047 .046 BEE Broo ......................... .047 +.1 2535 .048 .055 - - - - -.69 -
4.26 3.12 3.28 3.23 ABP Abacus Prop Grp ........... 3.24 -3 6190 3.24 3.25 18.00 2.34 3.18 5.56 42.18 7.7 .39 .245 .26 .245 BSA BSA.......................... .255 +1 1044 .245 .255 1.00 f .37 .05 3.92 .37 68.9
.57 .17 .23 .21 ABT Abundant Produce ......... .23 - 630 .21 .24 - - .07 - -4.00 - .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
.55 .33 .455 .45 AKG Academies A’asia .......... .45 -.5 65 .445 .45 1.50 f 2.20 .03 3.33 3.30 13.6 1.055 .44 .495 .46 BUB Bubs Aust ................... .465 -3 8954 .465 .475 - - - - -19.82 -
1.71 .76 1.305 1.25 AX1 Accent Grp.................. 1.265 -2 4616 1.26 1.265 6.75 f 1.22 .09 5.34 8.23 15.4 .395 .084 .105 .105 BUD Buddy Platform............. .105 +.5 8796 .105 .11 - - .02 - -1.29 -
.565 .008 .455 .445 ACF Acrow Formwork ........... .445 +.5 536 .44 .46 .50 38.56 - 1.12 19.28 2.3 .365 .25 - - BUG Buderim Grp ................ .25 - - .22 .32 - - .40 - -21.40 -
.32 .14 .195 .19 ACR Acrux ........................ .19 - 350 .185 .19 -f - .18 - -8.52 - .16 .044 - - BIQ BuildingIQ................... .044 - - .044 .058 - - - - -2.45 -
.066 .039 .045 .043 ACW Actinogen Medical ......... .044 -.1 27500 .042 .045 - - .01 - -.88 - 3.63 2.87 3.61 3.55 BWP BWP Tr ...................... 3.56 -1 15371 3.55 3.56 17.81 1.60 2.85 5.00 28.50 12.5
.028 .005 - - ACWOB opt mar19 .................. .006 - - .005 .007 - - - - - - 8.19 2.495 3.375 3.28 BWX BWX ......................... 3.35 +3 1795 3.33 3.36 7.45 f 2.28 .06 2.22 17.00 19.7
2.56 .60 .64 .605 ADA Adacel Tech................. .635 +2 5157 .635 .64 4.50 2.36 .29 7.09 10.64 6.0 2.72 1.62 2.28 2.17 CAB Cabcharge Aust........... 2.19 -6 913 2.19 2.28 8.00 f - .86 3.65 -1.84 -
2.71 1.525 1.845 1.785 ADH Adairs........................ 1.825 +6.5 5223 1.81 1.825 13.50 f 1.36 .06 7.40 18.40 9.9 .995 .62 .795 .795 CXL Calix ......................... .795 -.5 - .77 .79 - - - - - -
.40 .20 .275 .275 1AD AdAlta ....................... .275 +1.5 192 .26 .275 - - .04 - -3.81 - 4.55 2.10 2.51 2.46 CAN Cann Grp.................... 2.48 - 502 2.48 2.51 - - .62 - -3.80 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - .30 .11 .125 .125 CP1 CannPal Animal ............ .125 +.5 57 .12 .13 - - .05 - -2.02 -
7.07 5.07 5.39 5.28 ABC Adelaide Brighton .......... 5.34 +4 8519 5.34 5.35 21.00 f 1.44 1.43 3.93 30.30 17.6 2.50 .16 1.75 1.69 CAG Cape Range ................ 1.74 -6 256 1.69 1.74 - - - - -.05 -
.20 .047 - - ADR Adherium.................... .048 - - .048 .049 - - .07 - -5.40 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.40 .056 ▼ .061 .056 AHZ ADMEDUS .................. .056 -.2 47415 .056 .057 - - .02 - -6.12 - .34 .225 .285 .285 CAJ Capitol Health .............. .285 - 2784 .28 .285 .80 f - .03 2.81 -1.36 -
.06 .02 .045 .045 ADJ Adslot ....................... .045 - 96716 .045 .048 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 538000 .002 .003 - - - - -.07 - .724 .33 - - CG1 Carbonxt Grp ............... .38 - - .37 .41 - - - - - -
1.04 .45 .90 .89 ANO Advance Nanotek .......... .89 -1 10 .89 .92 - - .08 - 5.29 16.8 .047 .019 .034 .028 CDX CardieX...................... .03 -.3 5224 .029 .033 - - .01 - -1.00 -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .825 4.20 f 1.27 .17 6.27 5.35 12.5 .024 .005 .016 .016 CDXO opt nov21 .................. .016 -.1 9 .016 .022 - - - - - -
.065 .04 .064 .055 AER Aeeris........................ .064 +.5 2741 .056 .065 - - - - .09 71.1 1.525 .905 1.035 .99 CDD Cardno ...................... 1.035 +1 401 .985 1.035 -f - .47 - -2.97 -
.28 .12 - - AEI Aeris Environmental........ .18 - - .18 .18 - - - - -2.05 - 8.39 7.20 7.74 7.63 CDP Carindale Prop.............. 7.74 +13 8 7.65 7.75 40.20 p .96 8.14 5.19 38.56 20.1
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 - - - .04 - -9.71 - .044 .007 .008 .007 CCE Carnegie Cln Energy ....... .007 -.1 1656 .007 .008 - - - - -2.39 -
23.00 4.75 13.96 12.99 APT Afterpay Touch ............. 13.87 +111 30809 13.85 13.87 - - .51 - -4.00 - 16.45 11.05 12.35 12.00 CAR Carsales.com............... 12.07 +7 9017 12.05 12.07 44.20 f 1.73 -1.33 3.66 76.30 15.8
26.52 17.44 18.99 18.63 AGL AGL Energy ................. 18.69 -21 14469 18.69 18.70 117.00 p 2.07 7.81 6.26 242.00 7.7 .411 .25 .26 .25 CCV Cash Converters ........... .25 -1 3699 .25 .255 -f - .30 - 4.55 5.5
.075 .032 - - AGJ Agricultural Land ........... .042 - - .041 .08 - - .11 - .59 7.1 2.06 .975 1.035 1.00 CAT Catapult Grp Int ............ 1.025 +3.5 2785 1.015 1.03 - - .15 - -10.00 -
.04 .01 .012 .012 AHL AHALife Hldgs .............. .012 - 417 .011 .012 - - .01 - -.70 - .047 .009 .016 .015 CT1 CCP Tech ................... .015 -.2 1200 .015 .017 - - - - -.89 -
1.895 1.57 1.845 1.81 APW AIMS Prop Sec Fund....... 1.845 +2.5 74 1.80 1.845 2.76 11.39 2.37 1.50 31.43 5.9 6.64 4.92 5.07 4.99 CWP Cedar Woods Prop......... 5.00 -5 863 4.99 5.30 30.00 f 1.80 4.44 6.00 53.90 9.3
2.20 .755 ▼ .795 .755 AGI Ainsworth Game Tech ..... .755 -2.5 4833 .755 .77 4.00 f 2.50 .93 5.30 10.00 7.5 .57 .29 - - CDY Cellmid ...................... .29 - - .30 .325 - - - - -6.74 -
3.25 2.40 2.92 2.85 AIZ Air New Zealand............ 2.89 -3 762 2.89 2.93 20.28 1.57 1.64 7.02 31.83 9.1 .52 .32 .40 .38 CLT Cellnet Grp.................. .40 - 201 .38 .42 1.25 8.56 .32 3.13 10.70 3.7
.638 .03 .04 .037 AXP Airxpanders................. .037 -.3 1300 .036 .04 - - .01 - -12.46 - .57 .096 - - CAF Centrepoint Alliance ....... .12 - - .12 .13 2.40 f - .08 20.00 -4.25 -
.539 .25 .295 .29 AJL AJ Lucas Grp ............... .29 -.5 1021 .285 .29 - - .19 - -2.50 - 1.49 1.266 1.305 1.295 CNI Centuria Capital ............ 1.295 -.5 2211 1.295 1.32 8.20 p 2.41 .77 6.33 19.80 6.5
.026 .008 .01 .01 ACL Alchemia .................... .01 -.1 30 .01 .012 - - .01 - -.12 - 3.00 2.39 2.91 2.87 CIP Centuria Ind REIT........... 2.88 -3 670 2.88 2.90 19.15 2.12 2.56 6.65 40.60 7.1
.065 .034 .051 .049 ALC Alcidion Grp................. .049 - 8452 .049 .051 - - - - -.34 - 2.559 2.194 2.41 2.38 CMA Centuria Metropol.......... 2.40 +2 3354 2.39 2.40 18.10 2.07 2.49 7.54 37.40 6.4
5.825 4.70 5.17 5.09 LEP ALE Prop Grp ............... 5.10 -3 170 5.10 5.15 20.80 1.84 3.17 4.08 38.36 13.3 .335 .12 .175 .175 CFO CFOAM...................... .175 +.5 50 .155 .175 - - .04 - -4.58 -
.41 .105 .12 .11 AJX Alexium Int Grp ............. .115 -.5 3189 .115 .12 - - .02 - -1.65 - 14.42 9.23 10.09 9.725 CGF Challenger .................. 9.84 -18 34507 9.83 9.84 35.50 f 1.52 4.81 3.61 54.00 18.2
.22 .08 .205 .20 AMT Allegra Orthopaedics ...... .20 -.5 1143 .20 .205 - - .06 - -.64 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.25 4.80 3.50 f - 4.33 .80 -7.53 -
2.54 1.50 2.46 2.44 AQZ Alliance Aviation............ 2.46 +4 145 2.44 2.46 8.80 f 1.67 1.27 3.58 14.72 16.7 1.38 .071 .08 .076 CCA Change Financial........... .077 +.1 556 .077 .079 - - .02 - -16.78 -
9.40 6.31 7.37 7.22 ALQ ALS .......................... 7.35 +6 18422 7.33 7.35 20.00 p 1.48 .20 2.72 29.63 24.8 .063 .035 .06 .059 CWL Chant West ................. .059 +.9 6600 .055 .06 - - - - -1.50 -
.083 .028 .047 .046 1AG Alterra ....................... .047 +.2 1000 .046 .049 - - .04 - -1.63 - .22 .004 ▼ .006 .004 CHP Chapmans .................. .004 -.1 7553 .004 .006 - - .02 - -11.50 -
.755 .325 .345 .33 AGH Althea Grp................... .34 +.5 575 .33 .34 - - - - - - .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
30.51 12.35 23.18 21.78 ALU Altium........................ 23.00 +182 7486 22.98 23.01 27.00 1.45 1.08 1.17 39.05 58.9 3.00 2.56 2.89 2.85 CQE Charter Hall Edu Tr ......... 2.86 -1 2453 2.86 2.87 15.32 2.64 2.78 5.36 40.51 7.1
1.235 .89 1.025 .997 AMA AMA Grp .................... 1.02 +1 12185 1.015 1.02 2.50 f 1.17 -.06 2.45 2.93 34.8 7.29 5.43 7.16 7.04 CHC Charter Hall Grp ............ 7.11 +3 10340 7.11 7.12 31.80 p 1.69 3.82 4.47 53.70 13.2
2.25 .70 1.08 1.03 AYS Amaysim Au ................ 1.03 -5 1652 1.02 1.08 5.10 f .25 -.69 4.95 1.30 79.2 4.60 ▲ 3.61 4.60 4.54 CQR Charter Hall Retail .......... 4.56 +1 21474 4.56 4.57 28.20 1.28 4.22 6.18 36.22 12.6
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.17 .115 - - AMB Ambition Grp ............... .12 - - .115 .12 -f - .18 - -.06 - 4.73 3.41 4.55 4.44 CNU Chorus ...................... 4.47 -7 5413 4.46 4.47 20.32 .90 1.63 4.55 18.34 24.4
15.88 12.665 13.48 13.36 AMC Amcor ....................... 13.43 +11 33231 13.43 13.46 58.82 1.44 -1.68 4.38 84.70 15.9 4.52 3.70 4.25 4.18 CLW Charter Hall Long W........ 4.25 +7 3956 4.23 4.25 - - 4.05 - 37.69 11.3
5.47 2.28 2.44 2.375 AMP AMP ......................... 2.44 +9 153407 2.43 2.44 24.50 p .73 1.30 10.04 18.00 13.6 52.70 39.60 43.87 42.775 CIM Cimic Grp ................... 42.94 -34 3421 42.93 42.95 145.00 f 1.58 3.11 3.38 228.80 18.8
1.35 .23 - - ATX Amplia Therapeutics ....... .23 - - .24 .29 - - .10 - -19.00 - .092 .011 .013 .012 CRO Cirralto ...................... .013 +.1 3941 .011 .015 - - - - -2.44 -
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - .024 .014 .017 .016 CNW Cirrus Networks ............ .016 - 2050 .016 .017 - - - - .34 4.7
1.80 .375 .45 .445 ANR Anatara LifeSc.............. .445 -.5 160 .38 .445 - - .17 - -7.00 - 1.455 .10 1.20 1.155 CCX City Chic Collective ........ 1.16 -4 289 1.155 1.175 -f - .14 - -4.84 -
.22 .125 - - AS1 Angel Seafood.............. .145 - - .145 .15 - - - - - - .82 .505 - - CVL Civmec ...................... .505 - - .505 .56 -f - - - - -
.12 .011 .099 .095 AB1 Animoca Brands............ .098 +.2 73055 .098 .099 - - .01 - -.79 - .11 .044 .052 .052 CND Clarius Grp.................. .052 - 60 .052 .06 - - .15 - -2.86 -
29.64 22.07 23.24 22.86 ANN Ansell ........................ 23.14 +8 5721 23.14 23.15 60.01 7.59 4.82 2.59 455.67 5.1 3.16 1.67 1.885 1.79 CL1 Class ........................ 1.79 -8 665 1.755 1.79 5.00 f 1.48 .19 2.79 7.39 24.2
.013 .002 - - ATT Ante Real Estate Tst........ .009 - - .008 .15 - - -.02 - -13.63 - - - 1.195 1.16 CSSDA Clean Seas.................. 1.16 - 167 1.10 1.16 - - - - - -
.027 .01 .014 .014 ADO Anteo Diagnostics.......... .014 - 8731 .013 .014 - - - - -.31 - 1.69 .375 .45 .41 CLQ Clean TeQ Hldgs............ .44 +3 14702 .43 .44 - - .33 - -2.57 -
.094 .017 .039 .033 ANP Antisense Therapeut....... .035 -.2 45575 .033 .035 - - .01 - -1.20 - 2.08 1.352 1.745 1.695 CWY Cleanaway Waste .......... 1.705 -1 46169 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4
.04 .005 .014 .014 ANPOB opt dec19 .................. .014 -.6 10 .015 .027 - - - - - - 1.845 .785 .88 .88 CVW Clearview Wealth........... .88 - 946 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
30.39 24.68 27.50 27.06 ANZ ANZ Banking Grp........... 27.15 +19 79337 27.15 27.16 160.00 f 1.39 18.47 5.89 221.60 12.3 .83 .11 .30 .285 CPV ClearVue Tech .............. .29 +.5 373 .28 .29 - - - - - -
8.99 6.67 ▼ 6.95 6.67 APE AP Eagers................... 6.75 -18 726 6.75 6.81 36.50 f 1.44 2.26 5.41 52.60 12.8 .55 .46 - - CIW Clime Invest................. .475 - - .47 .475 3.00 f .63 .16 6.32 1.90 25.0
10.29 7.59 9.22 9.02 APA APA Grp ..................... 9.17 +2 32262 9.17 9.18 45.00 p .52 -.04 4.91 23.30 39.4 24.10 7.22 17.99 17.13 CUV Clinuvel Pharmac .......... 17.67 +38 238 17.52 17.68 2.00 13.85 .82 .11 27.70 63.8
.94 .46 .50 .475 AHX Apiam Animal Health....... .48 +.5 1144 .48 .50 1.60 f 2.01 -.06 3.33 3.21 15.0 1.81 .61 1.425 1.37 CLV Clover ....................... 1.395 +2 561 1.395 1.41 1.75 f 2.62 .22 1.25 4.59 30.4
.475 .365 .45 .44 APD APN Prop Grp............... .44 -1 1447 .44 .45 2.25 f 2.05 .38 5.11 4.62 9.5 1.55 1.29 1.41 1.40 CMI CMI .......................... 1.41 - 46 1.36 1.43 6.00 f 2.26 1.24 4.26 13.53 10.4
2.10 1.135 1.31 1.215 ATL Apollo Tourism.............. 1.25 +.5 1423 1.245 1.30 - - .42 - 10.63 11.8 .67 .385 .485 .48 CGR CML Grp .................... .48 -1 204 .465 .485 1.50 f 1.23 .12 3.13 1.85 25.9
16.00 7.03 14.10 13.55 APX Appen ....................... 13.76 +18 10369 13.76 13.77 7.00 f 2.78 -.08 .51 19.45 70.7 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .125 - - .06 - 1.09 10.1
.165 .022 .03 .023 AD1 ApplyDirect ................. .024 -.5 6800 .023 .024 - - .01 - -2.65 - .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - 10.50 7.95 10.12 9.89 CCL Coca-Cola Amatil .......... 10.10 +25 36410 10.09 10.10 47.00 p 1.34 .47 4.65 63.10 16.0
23.94 16.33 17.39 16.98 ARB ARB.......................... 17.32 +21 1877 17.30 17.32 37.00 f 1.74 3.50 2.14 64.30 26.9 221.44 155.22 172.89 168.19 COH Cochlear .................... 172.70 +427 2570 172.70 172.71 300.00 f 1.42 4.61 1.74 427.30 40.4
.205 .115 .14 .115 AR9 archTIS ...................... .14 +2 1875 .14 .145 - - - - - - 3.39 1.965 3.03 2.93 CDA Codan ....................... 3.00 +5 1738 3.00 3.03 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.40 1.50 1.445 AAD Ardent Leisure Grp ......... 1.49 +3 9863 1.485 1.49 8.50 - .79 5.70 -19.32 - .96 .50 - - CGS CogState.................... .70 - - .65 .70 - - .08 - -.68 -
2.50 2.12 2.395 2.34 ARF Arena REIT .................. 2.38 +2 8764 2.36 2.38 12.97 1.88 1.97 5.45 24.33 9.8 13.37 12.06 12.66 12.25 COL Coles Grp ................... 12.39 -31 80387 12.39 12.42 - - - - - -
.80 .62 - - ARA Ariadne Aust ................ .65 - - .64 .65 2.00 p 3.82 .88 3.08 7.64 8.5 .037 .013 .014 .014 CL8 Collaborate Corp........... .014 - 575 .014 .015 - - - - -.48 -
33.06 21.89 25.89 23.82 ALL Aristocrat Leisure .......... 25.44 -67 61271 25.42 25.44 39.00 f 2.02 -3.50 1.53 78.80 32.3 1.695 1.20 1.35 1.31 CLH Collection House ........... 1.33 +5 1693 1.33 1.345 7.80 f 2.46 1.26 5.86 19.20 6.9
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .23 .30 f - .16 1.30 -7.20 - 7.325 4.95 7.26 7.12 CKF Collins Foods ............... 7.22 +27 13645 7.21 7.24 18.00 f 1.97 -.88 2.49 35.45 20.4
3.84 2.05 2.15 2.12 ARQ ARQ Grp .................... 2.12 +3 456 2.10 2.13 7.00 f .39 -.76 3.30 2.75 77.1 82.66 65.23 73.05 72.18 CBA C’wlth Bank of Aust ........ 72.43 +34 34249 72.42 72.44 431.00 f 1.24 33.10 5.95 534.31 13.6
1.63 .62 .695 .63 AHY Asaleo Care ................. .66 +4 10171 .64 .66 10.00 p - - 15.15 -13.30 - .275 .06 - - CCG CommsChoice ............. .061 - - .07 .09 - - -.01 - -6.71 -
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .07 - - - - .21 47.6 .72 .32 .40 .39 CMP Compumedics.............. .40 - 202 .38 .42 - - .11 - 1.60 25.0
.31 .16 - - ASH Ashley Services Grp ....... .28 - - .26 .28 2.50 f 1.33 .15 8.93 3.33 8.4 20.80 15.71 18.71 18.37 CPU Computershare............. 18.45 +5 13763 18.44 18.47 40.00 f 1.87 -2.91 2.17 74.64 24.7
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - 1.94 2.01 11.50 4.03 2.02 5.93 46.39 4.2 .029 .003 .003 .003 CIO Connected IO............... .003 - 11876 .003 .004 - - - - -.79 -
.12 .05 - - AJJ Asian American Med ....... .12 - - .09 .12 - - .05 - .62 19.4 .013 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
1.065 .90 .95 .93 APZ Aspen Grp .................. .93 -1.5 82 .91 .96 4.20 .20 1.19 4.52 .82 113.4 .13 .085 - - COG Consolidated Ops Gp...... .11 - - .11 .115 - - .03 - .37 29.7
.014 .008 .011 .01 ASP Aspermont .................. .011 +.1 15818 .01 .011 - - .03 - -.05 - 5.57 4.61 - - CEN Contact Energy ............. 5.26 - - 5.40 5.50 29.60 .57 4.11 5.63 16.88 31.2
.109 .02 - - AO1 AssetOwl.................... .02 - - .022 .034 - - .01 - -5.22 - .70 .35 .42 .42 CGA Contango Asset ............ .42 +3 90 .41 .42 - - .28 - 8.80 4.8
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 2.97 2.59 2.80 2.76 CRR Conven Retail REIT ........ 2.77 -1 611 2.77 2.80 - - 2.87 - 20.28 13.7
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 33.87 19.20 22.96 22.39 CTD Corporate Travel............ 22.90 +33 4495 22.89 22.90 36.00 p 2.01 3.33 1.57 72.40 31.6
68.91 53.40 61.92 61.07 ASX ASX .......................... 61.52 +44 3211 61.42 61.52 216.30 f 1.06 7.79 3.52 230.00 26.7 .042 .022 .032 .032 COO Corum Grp .................. .032 - 44 .031 .032 -p - .03 - .10 32.0
7.26 5.18 6.95 6.805 ALX Atlas Arteria................. 6.88 -5 16677 6.87 6.88 24.00 .29 -.22 3.49 6.96 98.9 9.04 5.13 7.62 7.41 CGC Costa Grp ................... 7.58 +24 27258 7.58 7.59 13.50 f 2.67 .70 1.78 36.04 21.0
.042 .016 - - ATP Atlas Pearls ................. .018 - - .016 .018 - - 6.20 - -.48 - .78 .47 - - CUP Countplus................... .56 - - .56 .58 1.00 f - .24 1.79 -.16 -
15.104 11.00 12.14 11.92 AUB AUB Grp..................... 12.06 +14 940 12.06 12.08 45.50 f 1.60 1.43 3.77 72.86 16.6 .063 .015 .024 .02 CVT Covata....................... .023 +.3 11815 .022 .023 - - .01 - -1.30 -
6.885 5.71 6.71 6.52 AIA Auckland Intl Airport ....... 6.54 +1 730 6.54 6.56 20.14 2.47 4.34 3.08 49.81 13.1 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.066 .029 .044 .043 AVC Auctus Alt Inv ............... .044 +.4 2497 .044 .046 - - - - -1.77 - 1.381 1.02 1.03 1.03 CYG Coventry Grp ............... 1.03 - 56 1.03 1.04 -f - 1.30 - 15.10 6.8
4.32 2.05 3.44 3.25 AD8 Audinate .................... 3.40 +17 504 3.39 3.42 - - .27 - 4.20 81.0 .225 .11 - - CGO CPT Global.................. .145 - - .125 .15 .25 f 8.36 .03 1.72 2.09 6.9
25.40 11.10 18.10 16.94 AKP Audio Pixels................. 17.89 +89 36 16.03 17.89 - - - - -11.11 - 1.65 .755 .855 .84 CRD Credible Labs............... .84 -1 43 .83 .85 - - .20 - -5.41 -
.838 .185 .28 .275 AU8 AuMake Int.................. .28 +.5 1388 .275 .28 -f - .06 - -5.81 - 23.99 14.58 19.43 18.75 CCP Credit Corp Grp ............ 19.39 +34 982 19.35 19.39 67.00 f 2.02 5.99 3.46 135.10 14.4
5.49 3.90 4.28 4.21 AZJ Aurizon Hldgs............... 4.25 +4 53575 4.24 4.26 27.10 p .89 2.30 6.38 23.99 17.7 .024 .005 .015 .015 CI1 Credit Intelligence.......... .015 -.1 1000 .014 .017 .12 - .01 8.00 -.03 -
1.18 .335 .53 .475 A3D Aurora Labs................. .485 -4.5 3209 .49 .50 - - .09 - -9.13 - 1.38 .395 .42 .41 CPH Creso Pharma .............. .41 -.5 250 .41 .415 - - .14 - -20.20 -
.40 .085 .25 .25 A3DO opt apr20................... .25 -3 3 .12 .25 - - - - - - .15 .075 - - CPHO opt aug20 .................. .15 - - .08 .14 - - - - - -
.25 .099 .13 .125 AHF Aust Dairy Farms ........... .13 +.5 875 .125 .13 - - .10 - -1.80 - 1.16 .94 - - CMW Cromwell Prop.............. 1.03 - - 1.065 .945 8.06 1.35 .96 7.83 10.88 9.5
1.86 .605 .74 .70 AC8 AusCann Gp ................ .705 -2 1827 .705 .71 - - .05 - -2.81 - .105 .014 .019 .016 CLI CropLogic................... .018 -.1 3269 .016 .019 - - .06 - -3.64 -
1.955 1.505 1.61 1.582 AST AusNet Services............ 1.585 -.5 42280 1.585 1.59 9.48 p .79 .83 5.98 7.46 21.2 .145 .03 .038 .037 CM8 Crowd Mobile............... .038 - 3188 .038 .039 - - .02 - -11.71 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .02 .022 - - .03 - -.56 - 14.59 11.43 12.13 11.77 CWN Crown Resorts.............. 11.80 -13 11728 11.80 11.81 60.00 p 1.35 5.26 5.08 81.16 14.5
1.445 1.065 1.202 1.185 AAC Aust Agricult Co ............ 1.195 +1.5 4226 1.185 1.195 - - 1.50 - -22.39 - .135 .054 - - CTE Cryosite ..................... .07 - - .048 .05 - - .04 - -2.65 -
175.00 120.00 174.20 174.10 AEF Aust Ethical ................. 174.19 -1 11 174.10 174.20 400.00 f 1.17 11.92 2.30 466.67 37.3 .515 .16 .175 .16 CSV CSG ......................... .175 +.5 113 .16 .175 - - .07 - -45.50 -
1.828 1.22 1.325 1.30 AFG Aust Finance Grp........... 1.325 +5 1167 1.305 1.325 10.40 f 1.49 .43 7.85 15.50 8.5 232.69 138.92 182.30 179.45 CSL CSL .......................... 180.80 +102 13134 180.78 180.82 228.31 2.26 6.81 1.26 517.12 35.0
1.945 1.227 1.555 1.485 API Aust Pharmaceutical....... 1.555 +8.5 14533 1.55 1.555 7.50 f 1.31 .47 4.82 9.80 15.9 5.905 2.85 3.165 2.99 CSR CSR.......................... 3.12 +10 65364 3.11 3.13 26.50 f .72 2.15 8.49 19.20 16.3
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 1.195 .87 ▼ .88 .87 CLX CTI Logistics................ .87 -3 144 .87 .90 4.00 f 1.40 .77 4.60 5.58 15.6
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .099 .046 - - CV1 CV Check ................... .053 - - .055 .059 - - .02 - -1.03 -
2.90 2.18 2.80 2.68 AOF Aust Unity Off ............... 2.75 -5 343 2.70 2.75 15.65 4.00 2.67 5.69 62.58 4.4 2.90 2.23 2.66 2.60 CVC CVC.......................... 2.65 +5 362 2.65 2.70 15.00 f 1.27 1.71 5.66 19.00 13.9
.665 .44 .52 .51 AVG Aust Vintage ................ .52 +.5 1267 .51 .535 1.50 f 1.87 .75 2.88 2.80 18.6 6.36 3.335 3.73 3.69 CYB CYBG........................ 3.71 +4 31573 3.71 3.72 5.47 - 4.75 1.47 -35.69 -
.055 .026 .045 .042 AWY Aust Whisky................. .042 -.3 3591 .042 .045 - - .02 - -.69 - .029 .006 .006 .006 CYQ Cycliq Grp................... .006 - 13016 .006 .007 - - .14 - -.50 -
2.08 1.55 1.867 1.81 ASB Austal........................ 1.82 -.5 3909 1.815 1.825 5.00 2.26 1.52 2.75 11.30 16.1 1.20 .85 1.145 1.145 CYC Cyclopharm................. 1.145 -.5 9 1.14 1.145 1.00 - .17 .87 -.79 -
.30 .18 .24 .24 ANG Austin Engineer............. .24 - 2568 .235 .24 -f - .16 - -2.06 - 1.58 .56 1.05 1.01 CYP Cynata Therapeutics....... 1.02 - 319 1.02 1.045 - - .13 - -5.04 -
5.90 5.14 5.38 5.30 ABA Auswide Bank .............. 5.30 +2 63 5.30 5.38 34.00 f 1.26 4.47 6.42 42.82 12.4 .94 .56 .77 .76 DNK Danakali .................... .77 +2 241 .755 .77 - - - - -1.15 -
.16 .016 .025 .025 AIY Authorised Invest........... .025 +.1 1500 .025 .026 - - .04 - -.23 - 2.03 1.31 1.55 1.53 DTL Data#3....................... 1.53 -1 77 1.53 1.535 8.20 f 1.11 .18 5.36 9.14 16.7
.009 .004 - - AIYOB opt jun21 ................... .005 - - .004 .006 - - - - - - .009 .002 .002 .002 DDT DataDot Tech ............... .002 -.1 640 .002 .003 - - - - -.39 -
3.87 1.605 1.76 1.675 AHG Automotive Hldgs .......... 1.72 -.5 9747 1.72 1.725 16.30 f .60 .72 9.48 9.80 17.6 .014 .005 .006 .006 DW8 Dawine ...................... .006 - 6469 .005 .006 - - - - -.36 -
2.27 1.13 1.14 1.14 ASG Autosports Grp ............. 1.14 -1.5 4 1.145 1.38 -f - -.17 - 12.99 8.8 .282 .112 .16 .135 DEM De.mem ..................... .16 -1.5 300 .155 .165 - - .02 - -6.37 -
.235 .095 .18 .165 AVA AVA Risk Grp................ .165 -.5 688 .165 .18 - - .05 - -1.86 - .038 .008 .016 .014 DSX Decimal Software .......... .016 +.2 190108 .016 .017 - - - - -.77 -
2.38 1.905 2.04 2.02 AVN Aventus Grp................. 2.03 - 1512 2.03 2.05 16.30 1.69 2.38 8.03 27.50 7.4 1.35 .65 ▼ .67 .65 DCG Decmil Grp.................. .665 -.5 599 .66 .68 -f - .75 - -3.54 -
2.86 1.585 1.66 1.62 AOG Aveo Grp .................... 1.63 -1 16804 1.63 1.635 9.00 7.03 3.92 5.52 63.30 2.6 .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.142 .048 .083 .08 AVH Avita Medical ............... .082 -.3 13989 .081 .083 - - .01 - -1.76 - .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.805 .53 .58 .55 AVJ AVJennings ................. .56 +1.5 770 .56 .58 5.00 f 1.63 1.00 8.93 8.13 6.9 1.50 1.035 1.43 1.39 DGH Desane Grp Hldgs.......... 1.39 -2 151 1.39 1.44 4.50 f .40 .79 3.24 1.78 78.1
.046 .031 - - AXI Axiom Prop ................. .044 - - .043 .044 - - - - 1.98 2.2 .43 .22 .26 .26 DVN Devine ....................... .26 - 6 .26 .30 - - .66 - -16.85 -
.105 .054 .068 .068 AZV Azure Healthcare ........... .068 -.1 1100 .067 .068 - - .04 - .51 13.3 10.94 8.985 10.85 10.67 DXS DEXUS ...................... 10.83 +12 34629 10.82 10.83 47.80 p 3.56 9.64 4.41 169.95 6.4
2.63 1.25 2.31 2.25 BBN Baby Bunting Grp ......... 2.27 +1 4885 2.26 2.32 5.30 f 1.30 .35 2.33 6.90 32.9 3.24 2.55 2.86 2.84 DDR Dicker Data ................. 2.84 -1 181 2.84 2.85 18.00 f 1.03 .30 6.34 18.56 15.3
.025 .001 .02 .018 BPP Babylon Pump & Power ... .018 - 2131 .017 .018 - - - - -.13 - .44 .06 .065 .062 DCC DigitalX ...................... .062 -.1 7418 .062 .063 - - - - .83 7.5
.005 .001 .001 .001 BPPOA opt mar19 .................. .001 - 2218 .001 .001 - - - - - - .157 .082 .095 .094 DXB Dimerix ...................... .094 +.1 330 .093 .094 - - .04 - -2.88 -
13.19 9.39 10.16 10.02 BOQ Bank of Qld ................. 10.12 +14 12376 10.12 10.13 76.00 f 1.13 7.50 7.51 85.50 11.8 .155 .055 - - DCL DomaCom .................. .08 - - .076 .08 - - -.01 - -5.00 -
7.85 5.42 6.45 6.085 BAP Bapcor ...................... 6.16 +12 11881 6.15 6.17 15.50 f 2.19 -.19 2.52 33.90 18.2 3.70 2.29 2.55 2.47 DHG Domain Hldgs Aus ......... 2.47 -3 4930 2.47 2.49 -p - -.35 - -1.55 -
.075 .006 .023 .023 BD1 Bard1 Life Sciences........ .023 +.1 47458 .022 .023 - - - - -.26 - 57.80 38.11 46.55 45.72 DMP Domino’s Pizza ............. 46.49 +68 14212 46.47 46.50 107.80 p 1.29 -5.70 2.32 139.40 33.4
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .365 .105 ▼ .165 .105 DNA Donaco Intl.................. .11 -5 19548 .105 .11 .50 - .14 4.55 -15.03 -
1.79 1.245 1.285 1.275 BLX Beacon Lighting Grp ....... 1.275 +.5 67 1.275 1.29 5.00 f 1.82 .30 3.92 9.09 14.0 1.50 .775 .92 .90 DFM Dongfang Modern Ag...... .91 - 256 .90 .92 - - 1.14 - 21.56 4.2
.25 .11 - - BCC Beam Commun............. - - .084 .17 - - .05 - -3.07 - .323 .058 ▼ .058 .058 DVL DorsaVi...................... .058 -1 210 .052 .058 - - .03 - -2.22 -
8.15 5.56 6.065 5.89 BGA Bega Cheese ............... 5.99 -6 3551 5.98 5.99 11.00 f 1.42 1.19 1.84 15.60 38.4 .245 .055 .082 .068 DTZ Dotz Nano................... .078 -.4 13437 .073 .081 - - .01 - -6.10 -
1.145 .631 .955 .935 BFG Bell Financial Grp........... .94 +1 2021 .94 .97 8.25 f 1.13 .22 8.78 9.30 10.1 7.98 6.235 6.46 6.26 DOW Downer EDI ................. 6.39 +11 38031 6.38 6.39 27.00 p .45 .26 4.23 12.09 52.9
23.07 6.91 7.94 7.23 BAL Bellamys Aust .............. 7.31 -33 27392 7.30 7.31 -f - 1.48 - 39.20 18.6 .325 .105 .245 .215 DTS Dragontail Systems ........ .235 -2.5 19927 .215 .255 - - .02 - -4.57 -
12.04 9.75 10.98 10.80 BEN Bendigo&Adelaide Bk ..... 10.82 +3 21180 10.81 10.82 70.00 f 1.28 8.16 6.47 89.90 12.0 .24 .10 - - DN8 Dreamscape Netwk ........ .105 - - .10 .11 - - -.08 - .72 14.6
.335 .125 .14 .13 BLT Benitec Biopharma ........ .135 - 1580 .135 .14 - - .06 - -7.00 - .29 .125 ▼ .135 .125 DRO Droneshield ................. .13 -.5 1031 .125 .13 - - .01 - -4.08 -
.295 .15 .17 .17 BFC Beston Global .............. .17 - 294 .17 .18 - - - - -2.84 - .162 .027 .034 .03 DSE Dropsuite.................... .034 +.2 4355 .031 .034 - - - - -.44 -
1.105 .61 1.105 1.105 BYI Beyond Int’l ................. 1.105 +.5 6 1.03 1.10 - - .43 - -1.15 - .165 .05 ▼ .052 .05 DTI DTI Grp ...................... .05 -.2 1500 .05 .055 - - .07 - -8.72 -
- - .89 .85 BIDDC BidEnergy................... .85 - 514 .85 .885 - - - - - - .60 .25 .45 .395 DUB Dubber Corp................ .45 +5 5268 .43 .45 - - .04 - -9.19 -
2.31 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 8.20 6.81 6.985 6.845 DLX DuluxGroup................. 6.90 -2 18956 6.90 6.91 28.00 f 1.41 .54 4.06 39.40 17.5
.525 .255 .31 .30 BTH Bigtincan Hldgs ............ .31 +1 381 .30 .31 - - .07 - -3.89 - 1.72 1.35 - - DBF Duxton Broadacre.......... 1.575 - - 1.48 1.575 - - - - - -
3.27 1.965 ▼ 2.19 1.965 BIN Bingo Ind.................... 2.15 -12 88411 2.15 2.16 -f - .38 - 10.00 21.5 1.70 1.125 1.16 1.145 DWS DWS ......................... 1.16 +1 933 1.145 1.16 10.00 f 1.21 .01 8.62 12.10 9.6
.28 .098 .16 .14 BGT Bio-Gene Tech.............. .16 +2 440 .14 .155 - - .05 - -2.41 - .415 .155 .165 .155 EHH Eagle Hlth Hldgs .......... .155 -1 944 .155 .17 - - .19 - 1.54 10.1
.05 .001 - - BGTO opt dec18 .................. .001 - - - - - - - - - - 1.32 .795 - - EAS Easton Invest ............... .815 - - .81 .86 2.00 f 2.75 -.06 2.45 5.51 14.8
.64 .125 .135 .13 BNO Bionomics .................. .13 -.5 41140 .125 .135 - - .02 - -5.00 - 21.50 15.85 20.10 20.10 EBO EBOS Grp................... 20.10 +20 3 19.90 21.50 56.37 p 1.60 -.33 2.80 90.34 22.2
.445 .014 .16 .127 BIT Biotron ...................... .135 -2.5 253449 .135 .14 - - - - -.40 - .33 .04 .145 .145 ECG eCargo Hldg ................ .145 -.5 72 .145 .175 - - .02 - -3.01 -
.325 .002 .105 .08 BITOB opt dec19 .................. .082 -2.8 33764 .082 .085 - - - - - - 4.24 1.657 2.56 2.465 ECX Eclipx Grp................... 2.51 +3 15429 2.51 2.52 16.00 f 1.24 .33 6.37 19.80 12.7
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 1.13 .96 - - EDC Eildon Capital............... .97 - - .97 1.005 -f - 1.05 - 7.90 12.3
.22 .002 - - BIR BIR Financial................ .19 - - .19 .20 - - -.02 - -1.50 - 2.17 1.72 1.88 1.85 ENN Elanor Investors Grp ....... 1.88 +2 538 1.85 1.88 15.76 p - 1.63 8.38 -5.32 -
178.00 116.01 127.95 123.44 BKL Blackmores ................. 125.63 -41 266 125.58 125.63 305.00 f 1.33 6.46 2.43 406.40 30.9 1.38 1.23 1.27 1.25 ERF Elanor Retail Prop .......... 1.27 - 805 1.25 1.27 - - 1.50 - 17.83 7.1
1.08 .83 .925 .89 BWF Blackwall.................... .925 +6 48 .885 .925 4.00 f 3.38 .49 4.32 13.50 6.9 9.47 6.16 7.07 6.62 ELD Elders........................ 6.98 -6 10995 6.98 7.00 18.00 f 3.44 .86 2.58 62.00 11.3
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.41 - - 1.41 1.47 10.00 2.70 1.55 7.09 27.00 5.2 3.35 2.31 2.60 2.55 EOS Electro Optic Sys ........... 2.60 - 19 2.55 2.70 - - .90 - -1.54 -
14.90 .965 1.075 1.03 BLA Blue Sky Alt Invest ......... 1.05 -1.5 2698 1.05 1.06 23.00 f - 1.97 21.90 -99.18 - 2.27 ▲ 1.235 2.27 2.15 EXL Elixinol Global .............. 2.25 +19 6279 2.24 2.26 - - .18 - .12 1875.0
.098 .037 .057 .056 BCT Bluechiip .................... .057 +.2 1668 .055 .057 - - - - -.64 - 1.04 .545 .755 .71 ELX Ellex Medical Lasers ....... .71 -5 329 .71 .74 - - .36 - -3.75 -
.53 .25 .34 .33 BLG BluGlass .................... .335 +.5 4257 .33 .335 - - .04 - -.99 - 8.51 3.34 5.50 5.22 ELO ELMO Software............. 5.30 -18 335 5.30 5.40 - - .51 - -5.29 -
.015 .002 .003 .002 BLY Boart Longyear ............. .003 - 77403 .002 .003 - - -.03 - 9.64 .0 1.59 .385 .54 .50 ELS Elsight ....................... .535 -1.5 322 .49 .535 - - .09 - -5.72 -
.007 .001 .001 .001 BLYO war sep24 .................. .001 - 1661 .001 .002 - - - - - - .27 .04 .15 .15 ELSO opt jun21 ................... .15 -.5 147 .15 .23 - - - - - -
Tables 3
Friday 30 November 2018
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.80 13.20 50.00 f 2.60 7.54 3.79 130.00 10.2 .34 .15 ▼ .17.15 ...... INV InvestSMART .15 -2 2625 .16 .185 - - .04 - .21 71.4
4.05 2.173 2.75 2.57 EHL Emeco....................... 2.63 +3 9654 2.61 2.63 - - .50 - 4.30 61.2 .017 .003 .007 .005 IVO Invigor Grp .................. .005 -.1 44673 .005 .006 - - -.01 - -.71 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .007 +.1 126608 .007 .008 - - .01 - -2.47 - .048 .003 .02 .017 IVX Invion ........................ .017 -.3 35356 .017 .02 - - - - -.13 -
.008 .002 .003 .002 EM1O opt apr21................... .002 -.1 13250 .002 .004 - - - - - - .125 .062 .079 .079 IVQ Invitrocue ................... .079 +1.7 115 .063 .079 - - - - -.98 -
2.06 1.055 1.60 1.52 EML EML Payments ............. 1.55 -2 1544 1.545 1.55 - - .26 - .90 172.2 18.10 11.24 12.00 11.72 IVC InvoCare .................... 11.91 -8 3725 11.90 11.91 45.00 f 1.55 .43 3.78 69.90 17.0
.57 .39 .45 .415 EPD Empired ..................... .45 -1 3146 .445 .46 -f - .09 - 3.06 14.7 .02 .007 - - IOD IODM ........................ .014 - - .015 .017 - - - - -.22 -
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - 11.38 6.605 7.235 6.80 IFL IOOF Hldgs ................. 7.12 +31 18525 7.12 7.13 54.00 f .49 1.60 7.58 26.40 27.0
1.17 .61 1.10 1.08 EAX Energy Action............... 1.10 +2 277 1.07 1.09 4.00 f 2.49 -.01 3.64 9.97 11.0 .016 .001 .002 .001 IOT IOT Grp...................... .001 - 36080 .001 .002 - - - - -.58 -
1.13 .70 .965 .965 EOL Energy One ................. .965 - 702 .90 .965 2.00 2.58 14.86 2.07 5.16 18.7 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.66 5.52 IPH IPH........................... 5.62 +7 8046 5.61 5.62 22.50 p .92 .09 4.00 20.79 27.0
.41 .12 .165 .15 EWC Energy World Corp ......... .16 +1.5 16864 .155 .165 - - .47 - 1.69 9.5 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.18 1.20 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.48 11.20 IRE IRESS ....................... 11.45 +35 4964 11.45 11.46 44.00 p .83 -.88 3.84 36.64 31.2
.31 .165 .30 .295 ENE Enevis ....................... .30 +3 44 .25 .30 - - -.09 - -7.18 - 1.475 .325 .695 .685 ISU iSelect ....................... .69 -.5 211 .685 .695 5.50 f - .58 7.97 -6.00 -
.30 .042 - - EN1 Engage:BDR................ .044 - - .044 .046 - - -.01 - -2.00 - 1.43 .215 .335 .32 ISD Isentia Grp .................. .33 -.5 8057 .32 .33 3.72 f .17 -.21 11.27 .64 51.6
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.605 .41 .49 .49 EGN Engenco..................... .49 -1 492 .49 .50 1.00 f 5.74 .24 2.04 5.74 8.5 .235 .105 .16 .155 ISX iSignthis ..................... .155 +.5 4834 .155 .16 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .14 .10 ITD ITL Health Grp .............. .11 +1.8 5186 .105 .11 -p - .14 - 3.34 3.3
.09 .03 .035 .035 ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.12 2.06 IGL IVE Grp ...................... 2.09 +4 19116 2.07 2.10 15.50 f 1.16 .20 7.42 18.00 11.6
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 31773 .011 .012 - - - - -.15 - .635 .135 .15 .14 IXU IXUP ......................... .14 -1 134 .14 .175 - - .05 - -7.04 -
.005 .001 .004 .003 ECTOC opt jul19 .................... .004 +.1 3275 .003 .004 - - - - - - 24.19 14.90 16.57 16.05 JHX James Hardie Ind ......... 16.45 +63 33688 16.44 16.46 42.35 1.35 1.74 2.57 57.18 28.8
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .045 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .38 .38 JAN Janison Edu Grp............ .38 +.5 4 .365 .40 - - - - -25.00 -
.13 .037 .068 .066 EVS Envirosuite .................. .066 - 3381 .067 .074 - - .01 - -2.24 - 52.39 31.16 32.16 31.70 JHG Janus Henderson .......... 32.00 -2 2239 31.99 32.00 186.71 3.40 1.60 5.83 634.37 5.0
24.50 18.75 22.61 22.30 EQT EQT Hldgs .................. 22.35 -15 1743 22.35 22.60 82.00 f 1.19 2.00 3.67 97.27 23.0 2.22 1.07 1.177 1.09 JHC Japara Healthcare.......... 1.14 +5.5 11363 1.13 1.14 7.75 p 1.13 .16 6.80 8.78 13.0
1.855 1.255 1.695 1.67 EPW ERM Power ................. 1.695 +2.5 850 1.685 1.695 7.50 f - .58 4.42 -32.86 - .29 .025 .072 .068 JAT Jatenergy ................... .068 -.1 25943 .068 .069 - - - - -.20 -
.37 .029 .039 .034 ESE eSense-Lab................. .034 -.1 5698 .034 .038 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .02 - - .02 .021 - - -.03 - -.90 -
.23 .10 .10 .10 ESV eServGlobal................. .10 -.5 147 .087 .10 - - .03 - -3.35 - .565 .30 - - JAY Jayride Grp ................. .48 - - .50 .51 - - - - - -
.036 .011 .023 .022 ESH eSports Mogul Asia ........ .023 +.1 3597 .022 .023 - - - - -.90 - 29.47 21.99 23.60 23.00 JBH JB Hi-Fi...................... 23.38 +23 8489 23.36 23.38 132.00 f 1.54 .73 5.65 203.09 11.5
.01 .002 .003 .003 ESHO opt oct19 ................... .003 - 12075 .003 .004 - - - - - - .77 .44 .58 .575 JCI JC Intern Grp ............... .58 +.5 2626 .55 .58 - - - - 14.61 4.0
3.935 2.03 2.23 2.12 EHE Estia Health ................. 2.19 +4 14646 2.19 2.20 15.80 f 1.00 -.64 7.21 15.80 13.9 .054 .024 .04 .04 JCS JCurve Solutions ........... .04 -.2 750 .038 .04 - - .01 - .26 15.4
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 .135 .135 JJF Jiajiafu Mod Agr ............ .135 +1 100 .14 .15 - - .49 - 7.04 1.9
1.00 .865 - - EBG Eumundi Grp................ .95 - - .96 .995 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 .835 .79 JLG Johns Lyng Grp............. .80 -1 1537 .78 .80 -f - .13 - 5.39 14.8
.35 .245 .30 .29 EGH Eureka Grp.................. .30 - 172 .27 .30 - - .30 - -.12 - 1.72 1.40 1.55 1.55 JYC Joyce ........................ 1.55 - 25 1.56 1.595 11.00 f 1.11 .36 7.10 12.25 12.7
1.38 1.06 - - EZL Euroz ........................ 1.205 - - 1.19 1.20 11.00 f 1.81 .77 9.13 19.91 6.1 8.25 3.25 8.10 7.40 JIN Jumbo Interactive .......... 8.00 +52 1056 7.96 8.00 18.50 f 1.26 .61 2.31 23.40 34.2
2.80 1.70 ▼ 1.80 1.70 ED1 Evans Dixon ................ 1.80 - 6203 1.70 1.79 -f - - - - - 1.84 1.35 1.50 1.44 KSC K & S......................... 1.44 -6 12 1.44 1.50 4.00 f 3.48 1.72 2.78 13.90 10.4
.032 .006 .007 .006 EVE EVE Invest................... .007 - 70999 .006 .007 - - - - -.10 - .295 .086 - - KAM K2 Asset Mgt ............... .096 - - .095 .096 .75 f 2.89 .06 7.81 2.17 4.4
15.45 12.30 14.49 13.69 EVT Event Hospitality ........... 14.07 +20 647 14.07 14.33 52.00 f 1.34 6.14 3.70 69.90 20.1 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.80 .29 ▼ .33 .29 EVO Evolve Edu Grp ............. .29 -3 7316 .29 .305 4.16 - -.27 14.34 -2.25 - .365 .094 - - K2F K2fly ......................... .175 - - .165 .18 - - .01 - -9.55 -
.305 .30 - - EVZDA EVZ .......................... .305 - - .31 .33 - - .08 - 2.40 12.7 .20 .012 - - K2FOA opt may20.................. .08 - - .07 .094 - - - - - -
.915 .285 .36 .33 EXP Experience Co.............. .36 +1 2188 .335 .36 1.00 f 1.34 - 2.78 1.34 26.9 .078 .014 .019 .017 KPO Kalina Power................ .019 +.4 1099 .019 .023 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .002 -.1 4386 .002 .003 - - .01 - -1.20 - .545 .345 - - KLL Kalium Lakes ............... .365 - - .36 .38 - - - - -6.95 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - 2.50 1.83 1.935 1.87 KPT Kangaroo Isl Timber........ 1.935 +6.5 60 1.87 1.94 - - 2.89 - 28.00 6.9
.69 .255 .30 .295 FZO Family Zone Cyber ......... .295 -.5 83 .285 .295 - - -.02 - -17.35 - 3.18 1.89 2.68 2.54 KMD Kathmandu Hldgs.......... 2.55 -9 506 2.55 2.68 13.45 f 1.63 .12 5.27 21.96 11.6
1.02 .78 .81 .785 FRM Farm Pride Foods .......... .785 -5 195 .785 .81 - - .84 - .91 86.3 .80 .335 .385 .38 KZA Kazia Therapeutics......... .385 +.5 103 .38 .385 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.078 .015 - - FE8 Faster Enterprises.......... .015 - - .019 .035 - - .05 - -.67 - 1.75 1.065 1.145 1.11 KPG Kelly Partners Grp.......... 1.145 +1.5 150 1.13 1.23 -f - .01 - 9.63 11.9
.127 .015 - - FFG Fatfish Blockchain ......... .019 - - .022 .021 - - .05 - 1.55 1.2 .12 .065 - - KBC Keybridge Capital .......... .071 - - - - .50 f - .09 7.04 -4.30 -
.23 .14 .175 .16 FBR FBR.......................... .165 -.5 42000 .16 .165 - - .03 - -.75 - .87 .25 .48 .435 KTD Keytone Dairy............... .445 -1.5 11113 .44 .45 - - - - - -
.23 .068 - - FEI FE Inv Grp................... .115 - - .11 .12 - - .05 - -12.02 - 1.135 .68 .965 .955 KSL Kina Sec..................... .96 -1 497 .96 .995 6.80 1.47 .41 7.08 10.01 9.6
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.90 4.19 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.40 3.92 4.18 4.12 FID Fiducian Grp ................ 4.15 +10 221 4.12 4.20 20.00 f 1.47 .49 4.82 29.42 14.1 .83 .46 .72 .72 KME Kip McGrath Edu Ctr....... .72 -1 178 .725 .73 3.00 f 1.50 -.02 4.17 4.49 16.0
.036 .022 - - FSG Field Solutions.............. .027 - - .025 .027 - - .01 - -.12 - .17 .089 - - KSS Kleos ........................ .097 - - .095 .098 - - - - - -
1.10 .81 - - FRI Finbar Grp................... .825 - - .825 .835 6.00 f .97 .93 7.27 5.84 14.1 .15 .015 .03 .03 KNM KNeoMedia ................. .03 - 500 .03 .031 - - .01 - -.39 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .024 .048 - - -.01 - -.77 - .24 .049 - - KNO Knosys ...................... .069 - - .065 .071 - - .02 - -.99 -
.047 .008 .011 .01 FGF First Growth Funds......... .01 - 8222 .01 .011 - - .01 - -.06 - 10.00 2.61 3.41 3.04 KGN Kogan Com ................. 3.23 +20 15487 3.23 3.24 13.00 f 1.16 .44 4.02 15.10 21.4
.40 .14 - - FCT Firstwave Cloud Tech ...... .165 - - .165 .165 - - .01 - -4.45 - .038 .007 .01 .009 KKL Kollakorn Corp ............. .009 +.1 5041 .009 .011 - - .01 - -1.41 -
15.07 11.18 12.485 12.29 FPH Fisher & Paykel Hlth........ 12.47 +22 3671 12.46 12.47 20.66 1.64 1.10 1.66 33.79 36.9 .51 .195 - - KKT Konekt....................... .245 - - .24 .26 1.00 f - -.22 4.08 -.17 -
.089 .016 ▼ .017 .016 FGO FlamingoAI.................. .017 - 151277 .016 .017 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.05 2.03 FWD Fleetwood................... 2.05 +2 3171 2.03 2.05 6.00 f - - 2.93 -22.00 - 2.68 1.98 - - KOV Korvest ...................... 2.51 - - 2.50 2.62 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.52 4.46 FBU Fletcher Bld ................. 4.47 +6 7054 4.46 4.47 17.36 - 2.61 3.88 -23.39 - .355 .08 - - KYK Kyckr ........................ .086 - - .06 .09 - - .02 - -3.24 -
2.34 1.345 1.555 1.43 FXL FlexiGroup .................. 1.53 +10.5 7554 1.525 1.53 7.70 f - .78 5.03 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
.12 .028 .05 .05 FRX Flexiroam ................... .05 -1 1000 .038 .055 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 48.74 47.95 FLT Flight Centre Travel......... 48.28 +5 3294 48.21 48.29 167.00 f 1.56 9.32 3.46 260.50 18.5 .645 .435 - - LMW Landmark White............ .455 - - .45 .46 4.60 f 1.18 .10 10.11 5.44 8.4
.62 .34 .385 .37 FLC Fluence...................... .37 -1 1061 .37 .375 - - .12 - -20.90 - .25 .105 .23 .23 LBL Laserbond .................. .23 -.5 50 .215 .235 .60 f 1.73 .14 2.61 1.04 22.1
6.12 4.13 4.45 4.45 FSF Fonterra S/H Fund ......... 4.45 +1 2011 4.41 4.46 23.54 1.37 4.70 5.29 32.16 13.8 .24 .10 .15 .145 LAA Latam Autos ................ .15 +.5 317 .15 .155 - - .01 - -3.90 -
7.00 4.54 5.18 4.96 FNP Freedom Food.............. 5.11 +21 1530 5.09 5.12 5.00 p 1.20 1.72 .98 5.98 85.5 .265 .09 .095 .09 LBT LBT Innovations ............ .09 -.5 2063 .091 .095 - - .08 - -1.70 -
.54 .051 .069 .062 FIG Freedom Insurance ........ .062 - 1053 .062 .07 - - .26 - 5.49 1.1 .115 .056 .056 .056 LER Leaf Res..................... .056 - 1943 .054 .058 - - .01 - -2.01 -
.92 ▲ .31 .92 .87 FLN Freelancer................... .92 +4.5 7192 .915 .92 - - - - -1.07 - .385 .20 .305 .295 LGD Legend ...................... .305 +.5 2536 .295 .32 1.45 f 1.93 .05 4.75 2.80 10.9
.804 .465 .53 .495 FDV Frontier Digital .............. .53 +1 185 .50 .53 - - - - -4.58 - 21.73 12.61 13.18 13.00 LLC Lendlease Grp.............. 13.14 +12 23538 13.13 13.14 69.00 1.99 8.70 5.25 137.00 9.6
1.68 1.035 1.08 1.055 FSA FSA Grp ..................... 1.08 +2 1311 1.055 1.08 7.00 f 1.84 .69 6.48 12.89 8.4 .195 .074 .081 .076 LSH Lifespot Health ............. .076 -.5 706 .076 .08 - - .04 - -2.35 -
.348 .012 .061 .057 FUN Funtastic .................... .061 +1 3882 .061 .07 -f - -.13 - 32.60 .2 6.35 4.50 5.43 5.21 LIC Lifestyle Commun.......... 5.21 -13 183 5.21 5.48 4.50 f 11.20 1.96 .86 50.39 10.3
.45 .18 .285 .28 GMV G Medical................... .28 -1 498 .275 .28 - - - - -2.26 - .45 .345 .365 .36 LAU Lindsay Aust ................ .36 -.7 796 .36 .37 1.80 f 1.50 .27 5.00 2.70 13.3
4.46 1.88 2.89 2.815 GEM G8 Education ............... 2.83 -1 30935 2.83 2.84 26.50 f .63 -.54 9.36 16.64 17.0 .21 .047 .064 .06 LNU Linius Tech .................. .06 -.4 3759 .06 .062 - - .01 - -1.30 -
.145 .07 .105 .10 GRB Gage Roads Brewing ...... .10 - 3213 .10 .105 - - .04 - .24 41.7 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .365 .355 GAP Gale Pacific ................. .36 +.5 439 .355 .36 2.00 1.68 .28 5.56 3.35 10.7 9.05 6.64 7.215 6.96 LNK Link Admin Hldg............ 7.03 +13 13988 7.02 7.03 20.50 f 1.39 -.94 2.92 28.56 24.6
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.45 1.55 5.06 2.29 .81 3.26 11.60 13.4 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
1.33 1.11 1.31 1.295 GDF Garda Div Prop Fund....... 1.31 +1 278 1.295 1.31 9.00 2.09 1.29 6.87 18.80 7.0 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 3.70 3.50 GZL Gazal ........................ 3.70 +20 70 3.62 3.80 18.00 f .94 2.12 4.86 16.86 21.9 .875 .385 .50 .46 LNG Liquefied Natural ........... .47 -1 8697 .47 .48 - - .11 - -4.40 -
2.59 1.572 1.68 1.63 GBT GBST Hldgs................. 1.64 +1 80 1.64 1.685 5.00 f 1.84 .27 3.05 9.20 17.8 1.12 .51 .89 .89 LCA Litigation Cap............... .89 -3 65 .80 .89 - - .19 - 15.24 5.8
1.37 1.115 1.275 1.26 GDI GDI Prop Grp ............... 1.26 - 3867 1.26 1.265 7.75 1.79 1.18 6.15 13.88 9.1 1.50 .30 .535 .51 LVH Livehire ...................... .52 +2 6842 .515 .52 - - - - -4.10 -
1.74 .72 ▼ .78 .72 GDG Generation Dev Grp........ .73 -4 320 .72 .73 2.00 p .16 .12 2.74 .32 228.1 .755 .22 .405 .385 LVT Livetiles ..................... .39 +1 2739 .385 .39 - - .03 - -5.20 -
2.40 2.08 2.35 2.27 GNE Genesis Energy............. 2.31 +1 586 2.31 2.35 15.24 .12 1.44 6.60 1.82 126.9 .083 .02 .042 .04 LCT Living Cell Tech ............. .042 -.2 6260 .04 .042 - - .01 - -.07 -
.77 .235 .67 .60 GSS Genetic Signatures......... .66 +5 1138 .63 .67 - - .13 - -3.13 - .92 ▲ .92 .92 .92 LPEDA Locality Planning ........... .92 - 133 .935 .94 - - .02 - -3.00 -
.021 .008 .01 .009 GTG Genetic Tech................ .009 -.1 8693 .009 .01 - - - - -.22 - .40 .12 .135 .135 LCM LogiCamms................. .135 - 790 .13 .135 -p - .03 - -.95 -
.425 .235 .25 .245 GNX Genex Power ............... .245 -.5 3645 .245 .25 - - .05 - -2.54 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
6.866 4.987 5.85 5.50 GTK Gentrack Grp ............... 5.66 -47 1004 5.66 5.68 12.45 p 1.28 .50 2.20 15.88 35.6 1.75 .27 .32 .30 LON Longtable Grp .............. .315 +2.5 1380 .305 .315 - - .33 - -10.31 -
3.20 2.13 2.20 2.14 GMA Genworth Mortg Ins........ 2.17 +3 6407 2.16 2.17 20.00 f 1.06 3.93 9.22 21.20 10.2 .145 .05 - - LVE Love Grp Global ............ .098 - - .091 .125 - - -.01 - -19.40 -
4.60 .30 .405 .38 GSW GetSwift..................... .38 -2.5 2033 .375 .385 - - .49 - -7.11 - 12.53 5.90 8.20 7.73 LOV Lovisa Hldgs ................ 8.03 +22 4018 8.03 8.05 27.00 f 1.27 .40 3.36 34.24 23.5
.043 .018 - - GID GI Dynamics ................ .018 - - .018 .02 - - -.42 - 24.60 .1 5.63 4.04 5.03 4.95 LYL Lycopodium ................ 4.95 -5 298 4.90 5.03 30.00 f 1.52 1.83 6.06 45.70 10.8
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .38 .17 - - M7T Mach7 Tech ................ .225 - - .205 .235 - - - - -3.90 -
.95 .455 .50 .47 GCS Global Construct ........... .485 +1.5 6871 .485 .50 4.50 f 1.42 .60 9.28 6.40 7.6 129.87 95.49 117.25 115.77 MQG Macq Grp ................... 116.81 +177 9822 116.74 116.81 535.00 p 1.45 45.12 4.58 776.10 15.1
.34 .18 - - GLH Global Health ............... .18 - - .12 .20 - - .01 - -.79 - 2.18 1.245 1.80 1.80 MRN Macquarie Media........... 1.80 +1 - 1.80 1.805 7.00 f 1.22 - 3.89 8.54 21.1
2.75 1.10 2.39 2.39 GLB Globe Intl.................... 2.39 -1 30 2.38 2.39 11.00 1.85 .96 4.60 20.36 11.7 24.69 14.29 21.65 21.59 MAQ Macq Telecom Grp......... 21.64 -1 22 21.20 21.64 50.00 f 1.62 3.62 2.31 80.90 26.7
1.75 .80 .83 .815 GMY Goldfields Money .......... .82 - 330 .80 .82 - - .87 - -1.80 - 29.52 21.80 26.83 26.43 MFG Magellan Fin Grp ........... 26.60 +33 2545 26.60 26.62 134.50 f .91 2.92 5.06 122.00 21.8
10.875 7.57 10.75 10.63 GMG Goodman Grp .............. 10.68 -1 28955 10.68 10.69 28.00 2.18 4.64 2.62 61.10 17.5 .85 .49 .66 .62 MAI Mainstream Grp ............ .62 -7 49 .62 .69 1.50 f 1.09 -.05 2.42 1.63 38.0
.12 .048 - - GOO Gooroo Ventures ........... .065 - - .066 .075 - - .02 - -4.40 - .30 .165 .17 .17 MGP Managed Accounts ........ .17 -1 28 .17 .18 .20 - .03 1.18 -1.05 -
3.26 2.64 2.67 2.66 GOW Gowing Bros................ 2.66 - 32 2.65 2.67 12.00 f .85 4.44 4.51 10.15 26.2 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.063 .02 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .205 - - .18 .22 - - .01 - .46 44.6
5.53 4.59 5.43 5.33 GPT GPT Grp..................... 5.38 -2 41228 5.38 5.39 24.91 2.77 5.31 4.63 69.00 7.8 .049 .02 .025 .025 MCX Mariner Corp................ .025 +.3 129 .025 .049 - - -.23 - -.28 -
8.99 7.17 7.65 7.51 GNC GrainCorp................... 7.53 -9 4955 7.52 7.53 16.00 f 1.93 6.46 2.12 30.80 24.4 1.36 .49 - - MMM Marley Spoon............... .495 - - .45 .70 - - - - - -
6.56 3.575 5.38 5.31 GXL Greencross ................. 5.36 - 3876 5.36 5.37 15.50 f 1.13 -.76 2.89 17.52 30.6 .895 .48 .55 .53 MXI MaxiTRANS Ind ............ .54 - 667 .54 .545 3.50 f 1.55 .53 6.48 5.44 9.9
3.92 3.08 3.75 3.69 GOZ Growthpoint Prop .......... 3.71 -2 4166 3.71 3.72 22.20 2.41 3.19 5.98 53.50 6.9 1.17 .835 .84 .84 MFD Mayfield Childcr ............ .84 +.5 160 .835 .875 -f - -.34 - 13.19 6.4
2.76 1.65 1.915 1.84 GTN GTN.......................... 1.91 +6 12054 1.87 1.91 11.00 p - .42 5.76 -7.00 - 1.425 .61 1.095 .925 MYX Mayne Pharma ............. .995 -4.5 177020 .99 .995 - - .12 - -9.16 -
15.55 11.275 12.42 12.15 GUD GUD Hldgs.................. 12.38 +22 1876 12.37 12.38 52.00 f 2.27 .35 4.20 118.20 10.5 .59 .28 .32 .30 MEA McGrath..................... .32 - 308 .315 .325 1.00 f - .17 3.13 -44.34 -
3.94 2.49 2.72 2.645 GWA GWA Grp .................... 2.71 +4 4358 2.71 2.72 18.00 f 1.14 .18 6.64 20.60 13.2 18.65 13.35 14.03 13.76 MMS McMillan Shakespr......... 14.03 +12 1716 14.02 14.03 73.00 f .83 2.01 5.20 60.90 23.0
4.80 2.89 3.40 3.27 HSN Hansen Tech ............... 3.36 -1 1994 3.29 3.37 6.00 f 2.47 -.01 1.79 14.80 22.7 1.81 1.01 1.315 1.275 MCP McPherson’s................ 1.305 +.5 1127 1.305 1.31 8.50 f .58 - 6.51 4.97 26.3
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .014 .02 - - -.02 - -1.46 - .028 .015 .016 .016 MSG MCS Services .............. .016 - 3118 .016 .017 .10 - .01 6.25 -.35 -
4.542 2.99 3.16 3.09 HVN Harvey Norman............. 3.12 +3 34355 3.12 3.13 30.00 f 1.12 .03 9.62 33.71 9.3 .061 .028 .034 .03 MDR Medadvisor ................. .031 +.1 6634 .033 .035 - - .01 - -.36 -
.625 .19 .325 .31 HZR Hazer Grp ................... .31 - 692 .30 .315 - - .07 - -13.37 - 3.39 2.44 2.50 2.47 MPL Medibank Private........... 2.48 -3 79312 2.48 2.49 12.70 f 1.28 .54 5.12 16.20 15.3
.35 .006 .01 .01 HZRO opt dec18 .................. .01 -.4 1000 .009 .014 - - - - - - .365 .035 .045 .04 MEB Medibio ..................... .04 +.2 9717 .037 .04 - - .01 - -8.81 -
1.355 1.05 1.13 1.11 HLA Healthia ..................... 1.13 - 49 1.11 1.14 - - - - - - 8.07 3.56 4.52 4.32 MVP Medical Develop ........... 4.32 -16 7883 4.31 4.32 4.00 f .10 -.18 .93 .40 1080.0
2.59 1.71 2.22 2.16 HSO Healthscope ................ 2.20 +4 113153 2.20 2.22 6.70 .78 .34 3.05 5.20 42.3 .03 .016 - - MGZ Medigard.................... .028 - - .02 .028 - - -.01 - -.58 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.40 1.42 - - - - - - 1.20 .34 .355 .35 MDC Medlab Clinical ............. .355 +.5 124 .355 .37 - - .11 - -2.39 -
2.62 2.47 2.58 2.56 HM1 Hearts And Minds .......... 2.56 - 2861 2.56 2.57 - - - - - - 4.56 2.49 3.99 3.90 MP1 Megaport.................... 3.90 -5 1128 3.90 3.97 - - .60 - -23.00 -
6.45 4.30 6.15 6.04 HLO Helloworld Travl ............ 6.10 -1 51 6.10 6.14 18.00 f 1.51 -.20 2.95 27.10 22.5 .037 .016 .028 .026 MJC Mejority Capital............. .026 -.2 2500 .026 .028 - - 4.02 - .25 10.4
.525 .35 - - HNG HGL.......................... .465 - - .42 .47 3.00 f .37 - 6.45 1.10 42.3 .072 .01 .036 .034 MEM Memphasys................. .034 - 5793 .034 .036 - - - - -.15 -
.084 .034 .075 .073 HPR High Peak Royalties........ .075 +.2 311 .073 .075 - - - - -.22 - .195 .12 .13 .13 MHI Merchant House............ .13 - 162 .13 .155 - - .52 - 1.21 10.7
1.18 .475 .71 .655 HFR Highfield Res ............... .655 -6.5 1443 .655 .705 - - - - -.43 - 3.30 2.85 3.25 3.17 MCY Mercury NZ ................. 3.17 -5 6 3.17 3.28 13.86 1.13 2.15 4.37 15.61 20.3
.32 .165 .185 .185 HIL Hills .......................... .185 +.5 402 .185 .19 -f - - - .15 123.3 3.15 2.53 3.04 2.95 MEZ Meridian Energy ............ 2.97 - 39 2.97 3.09 12.31 .58 - 4.14 7.15 41.5
1.20 .72 .90 .90 HIT Hitech Grp Aust ............ .90 -2.5 7 .85 .925 8.00 f .84 .19 8.89 6.75 13.3 2.47 1.19 1.35 1.315 MSB Mesoblast................... 1.315 -.5 11512 1.315 1.325 - - .07 - -10.26 -
.20 .051 - - HCT Holista Colltech............. .058 - - .059 .061 - - .01 - -.49 - 3.73 2.46 2.84 2.79 MTS Metcash..................... 2.84 +3 26299 2.83 2.84 13.00 f - .58 4.58 -15.30 -
.72 .45 .54 .535 HOM Homeloans.................. .54 +2 501 .535 .545 1.80 f 3.54 .35 3.33 6.37 8.5 .94 .355 - - MPP Metro Perform Glass....... .375 - - .38 .435 6.77 1.22 - 18.05 8.27 4.5
.048 .017 .042 .041 HSC Homestay Care............. .041 -.1 3967 .041 .043 - - - - -.30 - .345 .117 .315 .305 MGC MG Unit Tr................... .315 +1 899 .305 .315 -f - - - - -
.27 .175 .18 .18 HOT HotCopper Hldgs .......... .18 -.5 370 .18 .19 -f - .03 - 1.10 16.4 .125 .038 .043 .041 MXC MGC Pharmaceuticals .... .042 +.1 12621 .041 .042 - - .01 - -.73 -
3.42 2.74 3.18 3.135 HPI Hotel Prop Inv............... 3.17 -1 1891 3.14 3.19 19.60 1.69 2.79 6.18 33.15 9.6 .06 .01 - - MXCOD opt jun19 ................... .015 - - .01 .014 - - - - - -
.21 .095 ▼ .12 .095 HRL HRL Hldgs .................. .115 -5 160277 .115 .12 - - .02 - -.40 - 5.02 .64 4.75 4.44 MWR MGM Wireless.............. 4.54 -25 483 4.50 4.55 - - .26 - -11.71 -
2.326 1.145 1.90 1.825 HT1 HT&E ........................ 1.86 +.5 989 1.855 1.865 7.00 f - .42 3.76 -34.49 - 1.34 .61 ▼ .64 .61 MHJ Michael Hill Int .............. .61 -2.5 453 .605 .615 5.00 .24 .46 8.20 1.19 51.3
15.40 9.02 14.00 13.43 HUB HUB24 ...................... 13.84 +42 4391 13.84 13.85 - - .42 - 12.27 112.8 .85 .46 .50 .47 MAM Microequities ............... .47 -1 550 .425 .59 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .47 .27 .375 .375 MX1 Micro-X...................... .375 +.5 250 .375 .38 - - -.02 - -11.50 -
5.25 3.95 4.59 4.52 HUO Huon Aquaculture.......... 4.58 +3 8116 4.51 4.58 10.00 p 3.02 3.53 2.18 30.21 15.2 3.33 2.30 3.14 3.10 MWY Midway...................... 3.10 - 6168 3.06 3.10 -f - 1.18 - 25.00 12.4
.22 .042 .125 .12 HTA Hutchison ................... .12 - 710 .12 .13 - - .01 - -.29 - 1.57 .215 ▼ .235 .215 MIL Millennium Grp ............. .235 +.5 1280 .215 .235 5.40 f - -.61 22.98 -1.63 -
.16 .03 ▼ .031 .03 HYD Hydrix ....................... .03 -.2 7657 .03 .032 - - -.01 - -.94 - .051 .022 .028 .028 MNW Mint Payments ............. .028 +.3 460 .024 .03 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.27 2.245 MGR Mirvac Grp .................. 2.26 +1 68665 2.26 2.27 11.00 2.67 2.31 4.87 29.40 7.7
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .78 .37 .775 .745 MUA Mitula Grp................... .775 +1.5 27021 .755 .78 - - .10 - 1.90 40.8
.175 .038 .07 .064 ICI iCandy Interactive.......... .064 -.7 4485 .063 .072 - - .01 - -.89 - .315 .16 .18 .17 MRM MMA Offshore .............. .175 -.5 2715 .17 .18 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .63 .215 .27 .26 MMJ MMJ Grp Hlds .............. .26 -1 3386 .26 .265 - - .27 - 13.10 2.0
.295 .12 .14 .13 ICQ iCar Asia..................... .13 -.5 1003 .13 .145 - - .04 - -3.69 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.096 .031 .067 .065 ICT iCollege ..................... .067 +.1 4400 .063 .067 - - -.02 - -1.11 - 6.90 3.56 4.15 3.90 MNF MNF Grp .................... 3.90 -18 488 3.90 3.95 8.35 f 1.95 .38 2.14 16.25 24.0
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .013 - - - - - - .50 .099 .17 .135 MBM Mobecom ................... .17 +4 3105 .165 .17 - - .01 - -9.46 -
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.02 6.50 1.11 .30 6.57 7.20 13.8 .13 .058 .10 .099 MOB Mobilicom................... .10 +.5 5285 .096 .105 - - .03 - .70 14.3
.95 .55 .67 .61 ID8 identitii....................... .65 +6 859 .65 .67 - - - - - - 6.90 4.50 4.71 4.68 MOE Moelis Aust ................. 4.68 - 75 4.68 4.69 -f - 1.36 - 23.50 19.9
11.44 5.56 9.305 9.17 IEL IDP Education .............. 9.23 +17 6289 9.23 9.24 15.00 p 1.37 -.15 1.63 20.59 44.8 18.86 13.41 14.49 14.06 MND Monadelphous Grp ........ 14.28 +31 5253 14.28 14.31 62.00 f 1.23 4.16 4.34 76.11 18.8
.185 .065 .155 .155 IDT IDT Aust ..................... .155 +.5 148 .15 .155 - - .13 - -6.90 - 1.42 .882 .98 .965 MVF Monash IVF Grp ............ .98 +1 3219 .97 .98 6.00 f 1.52 -.38 6.12 9.10 10.8
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .40 - - - - - -8.45 - 2.31 1.51 1.715 1.665 MNY Money3 ..................... 1.69 +5.5 4225 1.68 1.69 9.50 f 2.10 1.14 5.62 19.91 8.5
.133 .038 .049 .047 IBX Imagion Biosys ............. .047 - 3227 .045 .049 - - .02 - -5.00 - .29 .20 .24 .24 MOQ MOQ......................... .24 +2 2000 .20 .235 - - .03 - .70 34.3
.046 .02 .027 .026 IME Imexhs ...................... .026 -.2 12306 .026 .027 - - .01 - .35 7.4 2.60 1.185 1.255 1.23 MOC Mortgage Choice........... 1.23 +.5 185 1.23 1.245 18.00 f .19 .62 14.63 3.40 36.2
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 1.88 2.00 1.94 MTO Motorcycle Hldg............ 1.95 - 102 1.91 1.95 12.00 f 1.38 .21 6.15 16.60 11.7
3.33 2.23 2.83 2.77 IMF IMF Bentham ............... 2.80 - 1574 2.80 2.81 7.00 f - .27 2.50 -6.40 - .275 .155 .175 .16 MPW MSL Solutions .............. .165 +.5 1477 .16 .175 - - .01 - .04 412.5
.041 .011 .021 .019 IHL Impression Health.......... .02 +.2 58748 .019 .02 - - - - -1.30 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .20 .19 MCA Murray Cod Aust ........... .20 +.5 1899 .185 .195 - - .03 - -.10 -
.012 .001 .007 .006 IHLOB opt sep20 .................. .007 - 10656 .005 .007 - - - - - - .45 .075 .096 .093 MRG Murray River Grp ........... .094 -.1 5194 .093 .094 - - .16 - -46.72 -
.60 .165 .255 .25 IMC Immuron .................... .255 -1 469 .25 .255 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .805 .345 .437 .405 MYR Myer Hldgs.................. .43 +2.5 12579 .43 .435 2.00 f - .19 4.65 -59.20 -
.056 .022 .038 .037 IMM Immutep .................... .037 +.1 11697 .036 .038 - - .01 - -.49 - 1.65 .22 - - MYQ MyFiziq...................... .34 - - .31 .34 - - -.01 - -17.61 -
1.07 .255 .28 .265 IPD ImpediMed.................. .265 -.5 486 .265 .27 - - .09 - -7.00 - 3.79 2.72 3.48 3.44 MYO MYOB Grp .................. 3.45 - 13385 3.45 3.46 11.50 .84 -.78 3.33 9.65 35.8
.056 .009 .014 .013 IMS Impelus...................... .013 +.1 3859 .012 .013 - - - - -6.45 - 5.22 4.37 4.45 4.40 MYS MyState ..................... 4.40 -1 65 4.40 4.42 28.75 f 1.22 2.54 6.53 34.97 12.6
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.040 .013 .024 .023 IMU Imugene..................... .023 - 71687 .022 .023 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .41 - - .41 .445 1.90 p .84 1.03 4.63 1.60 25.6
.025 .003 - - IMUOA opt nov20 .................. .011 - - .011 .013 - - - - - - .24 .075 - - NC6 Nanollose ................... .08 - - .07 .08 - - .04 - -2.57 -
.011 .006 - - IMUOB opt nov21 .................. .009 - - .009 .011 - - - - - - .06 .01 - - NC6O opt dec20 .................. .012 - - .01 .015 - - - - - -
.985 .33 - - IAB Inabox Grp .................. .985 - - .97 .98 -f - -.41 - -54.54 - 3.86 2.26 3.16 3.05 NAN Nanosonics ................. 3.07 +4 14316 3.06 3.07 - - .26 - 1.92 159.9
.538 .08 .085 .08 INP IncentiaPay ................. .085 +.5 1313 .08 .085 4.50 f - -.01 52.94 -52.80 - 30.64 23.32 25.23 24.85 NAB National Aust Bank......... 24.91 - 63740 24.91 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
4.28 3.30 3.84 3.77 IPL Incitec Pivot................. 3.81 - 83777 3.80 3.81 10.70 p 1.17 1.04 2.81 12.50 30.5 1.771 1.419 1.74 1.725 NSR Natl Storage REIT .......... 1.73 - 20372 1.73 1.735 9.60 .03 1.51 5.55 .33 524.2
.26 .05 .059 .059 IDZ Indoor Skydive Aust........ .059 - 264 .055 .059 - - .16 - -7.42 - 1.36 .51 .575 .555 NTD National Tyre&Wheel....... .575 +1.5 994 .55 .58 -f - .43 - 5.25 11.0
2.80 2.45 2.75 2.72 IDR Industria REIT............... 2.75 +1 334 2.73 2.75 16.65 1.78 2.70 6.05 29.56 9.3 3.20 1.885 2.08 2.03 NVL National Veterinary ......... 2.06 +4 1159 2.05 2.06 3.00 f 3.54 -.44 1.46 10.63 19.4
.75 .44 .47 .455 IFN Infigen Energy .............. .46 -.5 14657 .46 .465 - - .48 - 4.80 9.6 6.24 3.06 4.77 4.60 NGI Navigator Global ........... 4.74 +23 4251 4.73 4.74 21.34 - 48.42 4.50 -10.89 -
1.39 .765 1.20 1.15 IFM Infomedia ................... 1.17 +.5 3982 1.14 1.175 1.70 f 2.45 .03 1.45 4.16 28.1 5.64 3.87 5.16 4.92 NVT Navitas ...................... 5.14 -1 11223 5.14 5.16 17.40 p - -1.04 3.39 -15.60 -
3.42 2.76 - - IFT Infratil........................ 3.35 - - 3.10 - 15.41 .92 2.77 4.60 14.23 23.5 1.935 .577 1.645 1.55 NEA Nearmap .................... 1.64 +10.5 10575 1.62 1.64 - - - - -2.84 -
3.22 2.60 3.08 3.05 INA Ingenia Grp ................. 3.07 +2 1271 3.06 3.07 10.75 1.53 2.57 3.50 16.50 18.6 .024 .009 - - NCL Netccentric ................. .01 - - .009 .016 - - .02 - -.82 -
4.535 3.25 4.48 4.395 ING Inghams Grp................ 4.40 -3 22421 4.39 4.41 -f - .70 - 30.81 14.3 1.60 .665 .75 .705 NTC NetComm Wireless ........ .715 -2 1347 .715 .745 - - .35 - 5.45 13.1
8.685 6.75 7.45 7.34 IAG Insurance Aust Grp......... 7.43 +7 65743 7.43 7.44 33.86 f 1.18 1.46 4.56 39.91 18.6 .043 .019 .031 .027 NET NetLinkz..................... .027 +.1 18856 .026 .029 - - - - -.71 -
.67 .005 .37 .345 IGE INT Green Energy .......... .365 +1.5 333 .34 .375 - - - - -29.00 - 9.99 5.21 8.38 7.97 NWL Netwealth Grp .............. 8.29 +32 3553 8.25 8.29 -f - .28 - 8.96 92.5
.092 .019 - - IP1 INT Payment Tech.......... .021 - - .019 .021 - - .01 - -1.65 - 3.60 1.005 1.42 1.33 NEU Neuren Pharma............. 1.35 -3.5 1066 1.34 1.35 - - .17 - -2.28 -
3.22 1.99 2.74 2.65 IDX Integral Diagnostics........ 2.70 -3 1305 2.67 2.70 8.00 f 1.30 -.07 2.96 10.40 26.0 .33 .14 .17 .17 NSB NeuroScientific ............. .17 - 410 .15 .19 - - - - - -
4.12 1.865 1.95 1.89 IRI Integrated Research ....... 1.905 -.5 1835 1.90 1.905 6.50 f 1.72 .21 3.41 11.19 17.0 .265 .053 .057 .057 NTI Neurotech Intl............... .057 - 150 .06 .078 - - - - -3.93 -
.53 .09 .10 .10 IHR intelliHR ..................... .10 +.7 309 .10 .105 - - - - - - 1.65 1.35 1.42 1.39 NEW NEW Energy Solar.......... 1.39 -3 714 1.35 1.39 - - 1.59 - 15.97 8.7
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 27281 .011 .012 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - - - - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.62 17.75 18.61 18.36 NWS News Corp .................. 18.54 +3 1255 18.54 18.56 18.99 - 6.01 1.02 -351.78 -
5.59 4.13 5.59 5.58 IOF Investa Office Fd ........... 5.58 - 4964 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 22.49 16.17 17.97 17.83 NWSLV a nonvote................... 17.97 +28 13 17.81 17.94 18.99 - - 1.06 - -
4
Tables
Friday 30 November 2018
The Australian Financial Review | www.afr.com AFR
INDUSTRIALS cont’d
+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
8.19 5.26 6.43 6.32 NXT NEXTDC..................... 6.42 +19 37661 6.41 6.42 - - 2.57 - 2.25 285.3 3.31 2.75 3.123.06..... RHL Ruralco 3.08 -1 532 3.03 3.10 15.00 f 1.60 .53 4.87 24.03 12.8
7.20 4.86 5.02 4.90 NHF NIB Hldgs ................... 4.98 -3 11235 4.97 4.98 20.00 f 1.47 .53 4.02 29.40 16.9 .745 .445 .495 .48 RXP RXP Services ............... .49 +1 120 .48 .49 3.50 f 1.40 .01 7.14 4.90 10.0
7.34 4.91 5.36 5.235 NCK Nick Scali ................... 5.30 -5 613 5.30 5.31 40.00 f 1.26 1.00 7.55 50.60 10.5 .40 .135 .305 .305 SRH Saferoads .................. .305 - 46 .25 .345 - - .13 - 1.95 15.6
2.665 1.50 1.805 1.74 NEC Nine Entertainment ........ 1.795 +3 64612 1.795 1.80 10.00 f 2.40 .23 5.57 24.00 7.5 .75 .379 - - SLM Salmat....................... .60 - - .61 .62 3.00 f 5.00 .37 5.00 15.00 4.0
3.90 1.75 3.00 2.75 NBL Noni B ....................... 2.75 -23 655 2.75 2.95 13.00 f 1.64 .30 4.73 21.30 12.9 .625 .41 .45 .44 SO4 Salt Lake Potash ........... .44 - 1137 .44 .45 - - - - -6.47 -
.031 .004 .005 .005 NOR Norwood Systems ......... .005 - 1396 .005 .006 - - - - -.34 - .62 .325 .375 .375 SND Saunders Intl................ .375 -1 37 .335 .375 2.00 f - .23 5.33 -3.03 -
.495 .17 .22 .195 NOV Novatti Grp.................. .195 -2 277 .195 .20 - - .06 - -1.53 - 2.74 2.155 2.74 2.68 SCP SCA Prop Grp............... 2.70 -4 41881 2.69 2.70 13.90 1.69 2.30 5.15 23.50 11.5
.053 .026 - - NHL Novita Health ............... .026 - - .028 .033 - - - - -1.35 - .026 .019 .025 .023 SVD Scandivanadium ........... .024 +.1 54275 .024 .025 - - .01 - -.13 -
1.80 .455 .56 .54 NOX Noxopharm ................. .55 +2 1833 .54 .55 - - .08 - -17.39 - 4.535 3.70 4.08 3.99 SCG Scentre Grp ................. 4.01 -5 83335 4.01 4.02 21.95 3.66 4.41 5.47 80.36 5.0
2.17 1.16 1.82 1.765 NWH NRW Hldgs ................. 1.795 +3.5 16905 1.785 1.795 2.00 f 5.80 .57 1.11 11.60 15.5 17.40 10.00 14.89 14.71 SFC Schaffer Corp............... 14.71 -1 12 14.71 14.90 45.00 f 3.70 6.47 3.06 166.72 8.8
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - .034 .01 .014 .014 SCL Schrole Grp ................. .014 - 504 .014 .015 - - - - -3.09 -
9.445 5.31 6.17 5.88 NUF Nufarm ...................... 6.13 +22 24357 6.12 6.14 11.00 - .86 1.79 -5.02 - .013 .005 - - SDV Scidev ....................... .008 - - .008 .009 - - - - .20 4.0
.137 .052 .092 .078 NUH Nuheara ..................... .078 -1 127304 .078 .079 - - .01 - -.92 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.37 +1 12274 4.36 4.37 -f - 1.48 - 23.95 18.2
.029 .004 .009 .008 NVO Nvoi.......................... .008 - 5800 .008 .009 - - - - -.88 - .38 .14 .21 .21 SCT Scout Sec ................... .21 +2 1000 .205 .21 - - - - -4.83 -
2.80 1.685 2.38 2.38 NZK NZK Salmon ................ 2.38 -4 - 2.34 2.50 - - 1.12 - 11.01 21.6 .63 .42 .59 .59 SDI SDI........................... .59 - 362 .59 .595 2.50 f 1.90 .39 4.24 4.76 12.4
.85 .45 .48 .475 NZM NZME........................ .48 +.5 107 .465 .48 7.44 1.03 -.21 15.50 7.67 6.3 .18 .044 .11 .105 SFG Seafarms Grp............... .105 -.5 6565 .105 .11 - - .01 - -1.42 -
.05 .018 .019 .019 OBJ OBJ.......................... .019 - 7627 .018 .019 - - - - -.09 - .095 .021 - - SFGO opt jul21 .................... .049 - - .049 .06 - - - - - -
3.76 2.50 2.56 2.55 OCL Objective.................... 2.55 - 2 2.55 2.57 5.00 f 1.60 .15 1.96 8.00 31.9 4.50 3.69 4.23 4.18 SLK SEALINK Travel Grp........ 4.23 +1 151 4.19 4.25 14.50 f 1.33 1.01 3.43 19.30 21.9
.25 .12 .16 .16 OGA Ocean Grown Abalone..... .16 - 1138 .155 .165 - - .09 - -2.19 - .171 .049 - - SES Secos Grp................... .061 - - .06 .061 - - .02 - -1.60 -
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.09 2.25 3.00 f 2.52 1.47 1.44 7.56 27.6 .76 .20 .295 .28 SMX Security Matters............ .29 +2 1109 .29 .30 - - - - - -
1.14 .88 - - OCA Oceania Healthcare ........ 1.12 - - 1.05 1.12 - - .78 - 11.72 9.6 22.94 17.36 18.97 18.46 SEK Seek ......................... 18.76 +17 9022 18.75 18.76 46.00 f .33 -2.61 2.45 15.20 123.4
2.47 1.28 1.76 1.715 OFX OFX Grp..................... 1.75 +1.5 2158 1.74 1.755 5.64 f 1.46 .25 3.22 8.23 21.3 7.49 4.43 5.70 5.28 SHV Select Harvests............. 5.65 +9 1018 5.62 5.65 12.00 f 1.93 3.34 2.12 23.20 24.4
.11 .065 .07 .07 OLH Oldfields..................... .07 - 250 .022 .07 - - .05 - 1.53 4.6 .205 .075 .075 .075 SWF SelfWealth .................. .075 -.5 550 .075 .079 - - .03 - -4.70 -
.30 .097 .11 .11 OLI Oliver’s Real Food.......... .11 - 550 .105 .11 - - .07 - -.33 - .14 .09 .10 .098 SEN Senetas ..................... .10 +.2 2371 .098 .099 .04 4.50 .02 .40 .18 55.6
.255 .115 .18 .175 OSL Oncosil Medical ............ .175 - 3315 .175 .18 - - .03 - -1.66 - .255 .09 .115 .11 SNS Sensen Nets ................ .11 -1 200 .11 .115 - - .01 - -4.33 -
1.00 .80 .90 .90 1AL Oneall Intl ................... .90 -7.5 50 .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .318 .095 .12 .12 SE1 Sensera ..................... .12 - 1305 .12 .125 - - - - -6.22 -
1.76 .75 .85 .765 OMN OneMarket.................. .78 +1 1943 .78 .81 - - 1.98 - -74.67 - .355 .26 - - SEQ Sequoia Fin Grp ............ .30 - - .295 .32 .50 f 5.60 .06 1.67 2.80 10.7
2.15 .655 .70 .695 ONE Oneview Healthcare ....... .70 +4.5 150 .64 .70 - - .43 - -56.48 - 3.20 2.50 2.80 2.79 SKO Serko ........................ 2.79 -6 76 2.78 2.99 - - .23 - 1.15 242.6
.92 .505 .61 .58 OVH Onevue Hldgs .............. .59 - 6070 .59 .595 - - -.01 - 2.70 21.9 .018 .002 .003 .003 S3R Serpentine Tech ............ .003 - 15000 .002 .003 - - - - -.18 -
5.48 3.88 4.55 4.305 OML oOh! Media ................. 4.38 -7 15874 4.36 4.38 14.00 f 1.54 -.02 3.20 21.53 20.3 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.165 .012 .014 .013 OOK Ookami...................... .013 +.1 22862 .012 .013 - - - - -.41 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.14 .026 .032 .032 OPN OpenDNA ................... .032 -.3 4500 .032 .035 - - - - -3.78 - 6.04 2.83 2.98 2.90 SRV Servcorp .................... 2.98 +10 7045 2.90 2.98 26.00 p .38 2.43 8.72 10.00 29.8
.765 .415 .58 .57 OPT Opthea ...................... .57 - 34767 .56 .57 - - .19 - -8.38 - 1.83 1.115 1.81 1.70 SSM Service Stream ............. 1.78 +7.5 4895 1.77 1.78 7.50 f 1.51 .16 4.21 11.29 15.8
.11 .044 .056 .054 OIL Optiscan Imaging .......... .054 -.2 2038 .056 .065 - - .01 - -.49 - .021 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .47 - - .475 .51 - - .28 - 2.88 16.3 23.875 13.30 16.07 15.47 SVW Seven Grp................... 15.87 +53 9686 15.86 15.87 42.00 f 3.21 - 2.65 135.02 11.8
.45 .15 .21 .21 ODA Orcoda ...................... .21 - 200 .21 .22 - - .01 - -11.25 - 1.11 .47 .717 .69 SWM Seven West Media ......... .695 +.5 31206 .695 .70 2.00 f 4.45 - 2.88 8.90 7.8
20.36 16.02 17.88 17.60 ORI Orica......................... 17.72 -2 10379 17.72 17.74 51.50 - 3.18 2.91 -12.70 - 4.51 2.69 ▼ 2.98 2.69 SGF SG Fleet Grp ................ 2.79 -11 3160 2.79 2.80 18.73 f 1.41 -.66 6.71 26.38 10.6
1.15 .555 - - OHE Orion Health Grp ........... 1.105 - - 1.10 1.16 - - .08 - -20.48 - .008 .003 .003 .003 SRO ShareRoot .................. .003 - 196739 .002 .003 - - - - -.33 -
3.72 2.94 3.26 3.165 ORA Orora ........................ 3.26 +10 49258 3.25 3.26 12.50 p 1.42 .94 3.83 17.70 18.4 .58 .35 ▼ .385 .35 SSG Shaver Shop Grp ........... .37 -1 2621 .365 .37 4.20 f 1.26 .13 11.35 5.30 7.0
.41 .21 .22 .21 OCC Orthocell .................... .21 -.5 70 .21 .22 - - - - -5.45 - .40 .33 .355 .35 SBW Shekel Brainweigh ......... .35 +.5 817 .345 .35 - - - - - -
.428 .12 .125 .12 OSP Osprey Med................. .12 -.5 20451 .12 .13 - - - - -6.68 - 1.09 .61 .725 .71 SHJ Shine ........................ .725 +1.5 43 .715 .735 3.25 p 3.40 .98 4.48 11.04 6.6
.08 .026 - - OLV OtherLevels................. .03 - - .029 .03 - - -.02 - -.77 - 1.75 .50 .61 .59 SHM Shriro Hldgs................. .59 -1 1037 .59 .63 11.00 f 1.40 .51 18.64 15.40 3.8
.74 .225 .29 .29 OVN Oventus Medical ........... .29 - 200 .29 .325 - - .11 - -5.92 - .119 .048 - - SDX Sienna Cancer.............. .08 - - .079 .08 - - - - -1.22 -
5.64 2.70 4.89 4.73 OTW Over The Wire............... 4.89 +16 1370 4.80 4.89 2.50 f 5.05 .27 .51 12.63 38.7 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
1.46 .67 .695 .69 P2P P2P Transport ............. .69 -2 317 .69 .73 - - .23 - -64.40 - 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.605 .497 .59 .56 PEA Pacific Energy .............. .59 +3 3725 .59 .595 2.50 f .72 .30 4.24 1.80 32.8 1.025 .44 .53 .51 SIG Sigma Health ............... .52 -1 19204 .52 .525 4.00 f 1.05 .35 7.69 4.20 12.4
7.90 5.61 5.88 5.69 PAC Pacific Current.............. 5.69 -21 438 5.61 5.69 22.00 f 8.84 5.20 3.87 194.41 2.9 .62 .175 .18 .175 SLX Silex Systems............... .18 - 1000 .175 .18 - - .28 - -2.70 -
1.91 1.20 1.385 1.325 PSQ Pacific Smiles............... 1.325 -1.5 13774 1.325 1.345 6.10 f .70 .20 4.60 4.30 30.8 8.28 1.46 1.54 1.505 SIV Silver Chef .................. 1.54 +4.5 417 1.52 1.55 35.10 f - 2.56 22.79 -122.40 -
.425 .27 - - PNW Pacific Star Net ............. .30 - - .30 .32 -f - .05 - -2.90 - .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .015 .02 - - .05 - -5.07 -
5.95 3.05 3.52 3.41 PGH Pact Grp Hldgs ............. 3.46 - 5456 3.46 3.47 23.00 p 1.02 - 6.65 23.40 14.8 .056 .011 - - SVA Simavita..................... .029 - - .025 .029 - - .01 - -1.59 -
.085 .042 .044 .043 PCK PainChek.................... .043 -.1 4197 .043 .045 - - - - -.60 - .275 .08 .095 .095 SIS Simble Solutions ........... .095 +.6 162 .089 .095 - - - - -6.06 -
.028 .006 - - PPY Papyrus Aust ............... .009 - - .008 .009 - - - - -.06 - .445 .27 .325 .315 SIO Simonds Grp................ .325 +.5 1727 .32 .33 -f - -.03 - 2.62 12.4
1.29 .24 1.20 1.125 PAR Paradigm Bio ............... 1.15 -1 3462 1.145 1.15 - - .03 - -5.46 - .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
.89 .645 ▼ .67 .645 PGC Paragon Care ............... .645 -2 6317 .64 .645 3.10 f 1.74 -.07 4.81 5.40 11.9 .044 .017 - - SIT Site Grp Int .................. .033 - - .026 .033 - - - - -.92 -
.23 .105 - - PRZ ParaZero .................... .165 - - .14 .17 - - - - - - .158 .018 .021 .018 SKN Skin Elements .............. .018 - 1914 .018 .021 - - - - -3.17 -
.28 .13 .175 .175 PKD Parkd ........................ .175 - 79 .165 .175 - - .05 - -3.82 - .21 .045 .065 .06 SAS Sky & Space Glb............ .061 -.2 47797 .061 .062 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 2.68 1.84 2.22 2.12 SKT Sky Network TV ............ 2.22 -1 697 2.12 2.22 13.82 - .23 6.23 -56.79 -
.013 .005 - - PWN Parkway Minls .............. .009 - - .007 .009 - - - - -.81 - 3.97 3.32 ▼ 3.37 3.32 SKC SkyCity Entertain........... 3.35 +2 3448 3.33 3.35 18.47 1.26 .44 5.51 23.20 14.4
.003 .001 - - PWNCA ctg .......................... .001 - - .001 .002 - - - - - - .23 .072 .15 .15 SKF Skyfii......................... .15 +.5 3768 .145 .16 - - .01 - -.72 -
.076 .014 .026 .024 PAB Patrys........................ .024 -.2 18657 .024 .025 - - .01 - -.27 - 5.18 1.81 2.47 2.40 SGH Slater & Gordon ............ 2.41 - 17 2.41 2.47 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .78 - - .675 .78 - - - - - - .05 .021 - - SM8 Smart Marine Systems .... .023 - - .023 .027 - - .77 - -2.91 -
.335 .059 .175 .165 PG1 Pearl Global................. .165 -.5 839 .165 .18 - - .05 - .79 20.9 .555 .13 .14 .13 SPZ Smart Parking .............. .14 - 1500 .13 .14 - - .06 - .46 30.4
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - 13.35 9.43 10.29 9.99 SIQ Smartgrp .................... 10.15 +6 4091 10.14 10.15 39.00 f 1.12 -.31 3.84 43.67 23.2
1.50 1.00 1.07 1.04 PPC Peet.......................... 1.07 +2 88 1.04 1.07 5.00 f 2.00 1.18 4.67 10.02 10.7 .24 .135 .18 .175 SMP Smartpay.................... .18 +1 183 .17 .175 - - - - 1.38 13.0
11.80 7.41 8.61 8.40 PDL Pendal Grp.................. 8.57 +15 7201 8.56 8.58 52.00 p 1.31 1.24 6.07 68.30 12.5 1.16 .35 .37 .35 SIL Smiles Inclusive ............ .35 - 125 .35 .37 - - - - - -
3.95 2.39 ▼ 2.41 2.39 PCG Pengana Capital............ 2.40 -1 88 2.40 2.42 13.00 f .68 .32 5.42 8.88 27.0 3.928 1.455 1.96 1.96 SOM SomnoMed ................. 1.96 +1 6 1.88 2.00 - - .37 - -15.50 -
.525 .27 .305 .305 PTL Pental........................ .305 +2.5 102 .285 .305 1.50 f - .32 4.92 -20.43 - 27.00 21.30 23.52 23.20 SHL Sonic Healthcare ........... 23.28 +10 12391 23.27 23.28 81.00 p 1.39 3.39 3.48 112.60 20.7
2.28 1.28 2.10 2.04 PPE People Infrastruct .......... 2.07 +3 587 2.05 2.07 -f - .15 - 10.81 19.1 2.75 2.125 2.37 2.34 SKI Spark Infrastructure........ 2.36 -1 61776 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 - 1043 .016 .017 - - - - -.19 - 3.96 3.10 3.95 3.86 SPK Spark New Zealand ........ 3.89 +3 7947 3.89 3.90 19.47 .99 .17 5.01 19.26 20.2
55.10 32.94 36.04 35.20 PPT Perpetual.................... 35.94 +51 1141 35.93 35.94 275.00 f 1.11 6.68 7.65 305.00 11.8 .50 .18 .20 .19 SP3 Spectur...................... .19 -3 875 .19 .20 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .03 - - .03 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .15 - - - - - -
.076 .033 .04 .037 PAA PharmAust .................. .038 -.1 4748 .038 .041 - - .02 - -1.72 - 6.83 3.10 3.46 3.29 SDA SpeedCast Intl.............. 3.42 +13 13434 3.41 3.42 7.20 f .89 -1.83 2.11 6.40 53.4
.37 .25 .29 .275 PXS Pharmaxis................... .275 -.5 1512 .275 .28 - - .03 - 2.00 13.8 .061 .03 .056 .055 SRS Spicers ...................... .056 +.1 3593 .054 .056 - - .05 - .17 32.9
14.10 11.09 13.70 13.60 PHI Phileo Aust.................. 13.60 -7 53 13.60 13.99 5.00 f 58.80 7.18 .37 294.00 4.6 .28 .14 .165 .16 ST1 Spirit Telecom .............. .16 -1 640 .16 .17 - - .03 - .26 61.5
.48 .205 .395 .39 PET Phoslock Env Tec .......... .39 - 2194 .39 .395 - - .03 - - - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.033 .002 .003 .003 POH Phosphagenics............. .003 - 11380 .003 .004 - - - - -.45 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.049 .02 - - PYC Phylogica ................... .03 - - .028 .03 - - - - -.35 - .23 .065 .125 .125 SHO SportsHero ................. .125 - 207 .125 .13 - - .09 - -3.37 -
.48 .25 ▼ .25 .25 PIN PINCHme.com ............. .25 -1 197 .25 .255 - - - - - - 1.77 1.045 1.755 1.685 SPO Spotless Grp Hld ........... 1.755 +.5 167 1.72 1.755 - - -.40 - -.20 -
8.60 3.65 5.465 5.25 PNI Pinnacle Invest ............. 5.37 +20 3485 5.37 5.41 11.60 f 1.25 .60 2.16 14.50 37.0 .125 .03 - - SFL Spring FG ................... .041 - - .041 .055 -f - .02 - -3.13 -
3.78 2.50 3.06 2.95 PNC Pioneer Credit .............. 2.99 +9 939 2.97 2.99 14.33 f 2.02 1.64 4.79 28.88 10.4 2.03 .55 .59 .59 S66 Star Combo................. .59 -1 6 .59 .625 - - - - - -
3.45 1.435 1.86 1.775 PVS Pivotal Systems ............ 1.775 -6.5 429 1.68 1.85 - - - - - - 1.67 1.055 1.60 1.535 SPL Starpharma ................. 1.56 +3.5 3798 1.56 1.565 - - .14 - -2.78 -
8.72 4.69 5.48 5.31 PTM Platinum Asset ............. 5.48 +17 11560 5.46 5.49 32.00 f 1.01 .70 5.84 32.36 16.9 3.14 2.33 2.745 2.70 SDF Steadfast Grp............... 2.74 - 11909 2.73 2.74 7.50 f 1.32 .15 2.74 9.87 27.8
.52 .155 .215 .19 PMP PMP ......................... .21 +2.5 3786 .20 .21 - - .34 - -8.60 - .195 .13 .155 .155 SGI Stealth Global .............. .155 - 791 .15 .16 - - - - - -
.16 .024 .051 .044 3DP Pointerra .................... .045 -.1 17804 .045 .046 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .38 .59 .575 PNV Polynovo .................... .585 +1.5 13549 .58 .59 - - .04 - -.95 - .058 .02 .023 .023 SCU Stemcell United ............ .023 - 93 .023 .025 - - - - -.77 -
.315 .115 - - PVL Powerhouse Ven ........... .145 - - .145 .15 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
.905 ▲ .20 .905 .70 PPK PPK Grp..................... .85 +15 9360 .80 .85 -f - .22 - -2.30 - .82 .615 .637 .62 SXE Sthn X Elect Engnr ......... .63 - 420 .615 .635 3.00 f 1.35 .29 4.76 4.05 15.6
1.185 .545 .71 .68 PPS Praemium ................... .695 +2.5 17858 .685 .695 - - .04 - .35 198.6 1.425 1.015 1.09 1.055 SXL Sthn Cross Media .......... 1.07 +1 60263 1.07 1.075 7.75 f .02 - 7.24 .19 563.2
.078 .037 ▼ .037 .037 PBT Prana Biotech .............. .037 -.1 37 .037 .039 - - - - -1.55 - 4.79 3.52 3.78 3.73 SGP Stockland ................... 3.76 -1 47621 3.76 3.77 26.50 1.60 4.18 7.05 42.30 8.9
20.16 13.27 17.20 16.55 PMV Premier Invest .............. 16.89 +10 1480 16.88 16.89 62.00 f .85 3.28 3.67 52.97 31.9 .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
.18 .054 .076 .076 PTX Prescient Therapeut ....... .076 -.2 281 .075 .08 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 2.64 2.51 PRY Primary Health Care........ 2.62 +9 22396 2.62 2.63 10.60 f .16 -1.41 4.05 1.70 154.1 1.91 1.465 ▼ 1.50 1.465 STG Straker Translations........ 1.465 -2.5 2018 1.46 1.465 - - - - - -
.18 .089 .096 .092 PFG Prime Financial ............. .095 - 6623 .092 .095 .90 f - -.02 9.47 -.67 - .085 .029 .055 .054 SOR Strategic Elements......... .055 +.4 1021 .055 .056 - - - - -.42 -
.335 .195 .225 .22 PRT Prime Media Grp ........... .225 - 1402 .225 .23 1.70 f - .08 7.56 -3.40 - .078 .015 .017 .017 SGO Stream Grp.................. .017 - 220 .017 .029 -f - .02 - -.06 -
.475 .33 .36 .35 PGX Primero Grp................. .35 -1 3050 .33 .355 - - - - - - 1.535 .86 .915 .89 SMN Structural Monitor.......... .915 +1.5 839 .915 .935 - - .08 - -3.55 -
12.63 6.85 10.16 9.50 PME Pro Medicus ................ 9.90 +78 1074 9.85 9.90 6.00 f 2.07 .30 .61 12.40 79.8 .017 .004 .006 .005 SUD SUDA Pharma .............. .005 - 116395 .005 .006 - - - - -.45 -
1.80 .68 1.50 1.49 PBP Probiotec.................... 1.49 +1 222 1.49 1.505 2.75 f 2.08 - 1.85 5.72 26.0 .005 .001 .002 .002 SUDOC opt jul20 .................... .002 -.1 34000 .002 .003 - - - - - -
.455 .18 .22 .215 PPG Pro-Pac Packaging ........ .215 -.5 2458 .205 .22 2.00 f - .04 9.30 -1.15 - 7.31 4.60 - - SNZ Summerset Grp ............ 6.05 - - 5.57 6.97 10.28 8.54 3.47 1.70 87.75 6.9
3.68 2.56 2.69 2.63 PFP Propel Funeral .............. 2.65 +4 8303 2.65 2.68 -f - .94 - -19.71 - .02 .008 .017 .016 SBB Sunbridge Grp.............. .016 -.3 11361 .016 .017 - - .13 - .37 4.3
.004 .001 .001 .001 PCH Property Connect .......... .001 - 10340 .001 .002 - - - - -.18 - 15.96 12.61 13.72 13.44 SUN Suncorp Grp ................ 13.55 -3 20545 13.55 13.56 73.00 f 1.13 6.39 5.39 82.17 16.5
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.18 - 61115 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 1.875 1.395 1.412 1.405 SDG Sunland Grp ................ 1.405 +.5 332 1.40 1.435 11.00 f 1.88 2.50 7.83 20.70 6.8
.725 .255 .355 .355 PRO Prophecy Int’l............... .355 -.5 77 .33 .355 - - - - -1.14 - 10.44 6.42 7.57 7.34 SUL Super Retail Grp............ 7.54 +11 5845 7.53 7.54 49.00 f 1.33 -.08 6.50 65.00 11.6
.05 .02 .021 .02 POW Protean Energy ............. .02 - 975 .02 .022 - - .01 - -1.42 - 2.60 1.635 1.795 1.69 SLC Superloop................... 1.73 +5 1851 1.72 1.73 .50 f 6.38 .48 .29 3.19 54.2
.49 .175 .44 .39 PIQ Proteomics Int Lab ......... .43 +2 4454 .43 .44 - - .08 - -2.37 - 5.20 3.12 3.99 3.96 SNL Supply Net .................. 3.96 -5 90 3.50 3.97 13.50 f 1.49 .85 3.41 20.06 19.7
.25 .12 - - PSZ PS&C ........................ .135 - - .125 .14 -f - -.09 - -4.51 - .535 .21 .265 .265 SW1 Swift Nets Grp .............. .265 - 217 .25 .27 - - -.05 - -6.90 -
3.25 2.46 2.57 2.53 PSI PSC Insurance.............. 2.57 +4 108 2.53 2.57 7.20 f 1.61 .20 2.80 11.60 22.2 7.62 6.24 6.87 6.81 SYD Sydney Airport.............. 6.85 +4 43928 6.84 6.85 36.50 .43 3.12 5.33 15.84 43.2
.785 .50 .60 .565 PTB PTB Grp ..................... .565 +.5 437 .58 .62 5.00 f 1.03 .64 8.85 5.17 10.9 .052 .027 - - SOP Synertec .................... .05 - - .046 .049 - - - - -4.10 -
.225 .07 .091 .09 PPL Pureprofile .................. .09 -1 460 .09 .125 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
5.10 ▲ .001 5.10 4.52 PO3 Purifloh ...................... 4.99 +59 2332 4.99 5.00 - - -.02 - -2.69 - 12.28 5.81 8.34 8.15 SM1 Synlait Milk.................. 8.20 - 1060 8.20 8.21 - - - - 38.22 21.5
4.30 2.64 3.25 3.09 PPH Pushpay Hldgs ............. 3.14 +11 2138 3.14 3.20 - - .06 - -7.20 - .027 .008 .01 .009 SYT Syntonic..................... .01 - 90692 .009 .01 - - - - -.22 -
4.04 2.18 3.56 3.46 PWH PWR Hldgs.................. 3.53 +6 793 3.52 3.54 7.30 f 1.51 .32 2.07 11.00 32.1 5.735 4.165 4.50 4.41 TAH Tabcorp Hldgs ............. 4.46 - 46721 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
1.375 .66 - - PLX Pyrolyx Ag................... .82 - - .77 .82 - - .09 - -80.88 - .105 .05 - - TAG Tag Pacific .................. .069 - - .068 .075 - - .04 - -2.40 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .03 - - -.02 - -5.47 - 4.30 3.54 3.61 3.61 TWD Tamawood .................. 3.61 - 50 3.57 3.70 27.00 f 1.26 .51 7.48 33.99 10.6
6.92 4.77 6.14 5.975 QAN Qantas Airways............. 6.06 +2 70259 6.06 6.08 17.00 f 3.29 2.23 2.81 56.00 10.8 .019 .006 .012 .012 TBL Tambla....................... .012 - 2650 .011 .012 - - - - -.29 -
1.60 1.035 1.59 1.52 QIP Qantm Intellectual.......... 1.555 +.5 1387 1.51 1.555 -f - .03 - 7.16 21.7 .195 .115 - - TFL Tasfoods .................... .145 - - .14 .15 - - .12 - -3.65 -
11.80 9.28 11.57 11.41 QBE QBE Insurance Grp ........ 11.48 -3 54585 11.48 11.49 26.00 p - 5.82 2.26 -114.14 - 4.67 3.44 4.33 4.25 TGR Tassal Grp................... 4.29 -5 2203 4.28 4.29 16.00 f 2.07 2.75 3.73 33.13 12.9
1.18 .905 .955 .925 QMS QMS Media ................. .94 +1.5 30397 .93 .95 2.20 f 2.55 -.05 2.34 5.60 16.8 .086 .042 ▼ .042 .042 TDL TBG Diagnostics ........... .042 -.4 82 .042 .05 - - .06 - -3.65 -
1.68 1.60 1.65 1.615 QRI Qualitas RE Inc ............. 1.65 - 1755 1.63 1.65 - - - - - - .212 .033 .096 .089 TMP Tech Mpire .................. .089 -.1 3280 .085 .089 - - .04 - -9.35 -
.055 .007 .008 .008 QFY Quantify Tech ............... .008 - 400 .008 .009 - - - - -1.24 - .03 .02 .03 .03 TMPO opt oct21 ................... .03 +1 2750 .025 .03 - - - - - -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .045 .034 - - TCN Techniche ................... .038 - - .039 .04 .35 - .01 9.21 -.77 -
2.89 2.15 2.72 2.68 QUB Qube Hldgs ................. 2.68 - 48874 2.68 2.69 5.50 f 2.27 1.19 2.05 12.50 21.4 6.28 ▲ 4.11 6.28 6.12 TNE Technology One ............ 6.19 +4 29443 6.17 6.19 9.02 p 1.79 .43 1.46 16.14 38.4
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 1.03 .46 .725 .69 TLX Telix Pharmaceutical....... .695 +.5 1833 .69 .725 - - .22 - -2.62 -
.034 .013 - - QSS Questus ..................... .026 - - .006 .022 - - -.01 - -1.81 - 3.785 2.60 2.98 2.92 TLS Telstra Corp ................. 2.96 +2 243093 2.95 2.97 15.00 f 2.00 .49 5.07 30.00 9.9
.102 .071 .076 .072 QHL Quickstep ................... .076 +.2 6081 .074 .076 - - .01 - -.51 - 1.35 .37 1.15 1.13 TPW Temple & Webster .......... 1.15 +2 551 1.12 1.15 - - .03 - -.02 -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - .26 .135 .155 .15 TPP Tempo Aust ................. .15 -.5 303 .145 .15 - - .12 - -.77 -
.52 .089 .11 .10 RAC Race Oncology ............. .11 +.5 4257 .105 .11 - - .05 - -9.40 - .14 .051 .06 .06 TNT Tesserent.................... .06 -.2 80 .053 .06 - - .01 - -2.62 -
1.79 .50 .60 .60 RZI Raiz Invest .................. .60 +2.5 246 .57 .60 - - - - - - 1.12 .43 .52 .505 THC THC Global Grp ............ .515 +1 260 .505 .515 - - .21 - -5.00 -
71.15 51.89 56.20 54.30 RHC Ramsay Health Care ....... 55.56 +141 4138 55.56 55.59 144.00 f 1.30 1.08 2.59 186.70 29.8 .65 .155 - - THCO opt dec19 .................. .165 - - .165 .185 - - - - - -
.205 .025 - - RAN Range Intl ................... .03 - - .027 .034 - - .11 - -19.16 - 13.78 6.82 10.37 10.10 A2M The A2 Milk Company ..... 10.22 +7 38801 10.22 10.23 - - .67 - 24.76 41.3
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .026 .007 - - AU1 THE Agency Grp Aus ...... .009 - - .009 .012 - - -.01 - -.60 -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .003 .001 - - AU1O opt apr19................... .001 - - - .001 - - - - - -
94.12 69.32 78.20 76.01 REA REA Grp..................... 76.45 +1 2142 76.45 76.50 109.00 f 1.76 -.01 1.43 191.90 39.8 .422 .055 - - TBH The Betmakers ............. .057 - - .058 .064 - - .06 - -3.68 -
.62 .225 .38 .34 RCL ReadCloud.................. .34 -4 2164 .34 .38 - - - - - - 9.30 5.91 7.88 7.60 CGL The Citadel Grp............. 7.76 -13 882 7.73 7.77 13.80 f 2.67 .27 1.78 36.84 21.1
.29 .053 .08 .08 RCLO opt nov20 .................. .08 +1 4375 .07 .08 - - - - - - .355 .145 .20 .18 DXN The Data Exchange ........ .19 +1 5175 .185 .195 - - - - - -
.052 .008 - - REV Real Estate Investar........ .015 - - .014 .018 - - - - -2.38 - .195 .038 .192 .18 FOD The Food Revolution....... .18 -1 36839 .18 .185 - - .03 - .61 29.5
.22 .135 .18 .18 RCE Recce Pharmaceutical..... .18 - 220 .18 .185 - - .01 - -1.89 - .48 .23 - - PGR The PAS Group ............. .265 - - .245 .27 3.00 f - .28 11.32 -2.14 -
1.59 .68 .715 .71 RKN Reckon ...................... .71 -1 150 .71 .72 3.00 f 2.17 -.40 4.23 6.50 10.9 8.36 2.00 2.79 2.76 TRS The Reject Shop............ 2.77 +1 268 2.77 2.79 35.00 f 1.64 5.23 12.64 57.40 4.8
.047 .017 .034 .03 RFT Rectifier Technolog ........ .031 -.3 11610 .03 .031 - - - - .05 62.0 6.395 4.255 4.495 4.42 SGR The Star Entertain .......... 4.46 +2 20701 4.46 4.47 20.50 f .85 2.10 4.60 17.50 25.5
2.054 .82 1.025 .97 RBL Redbubble .................. 1.00 +7.5 9566 .995 1.025 - - .01 - -5.00 - .20 .077 - - GO2 The Go2 People ............ .13 - - .094 .12 - - .04 - -1.40 -
.63 .33 .43 .42 RDF Redflex ...................... .42 -.5 694 .42 .435 -p - .39 - -9.18 - 2.40 1.10 1.50 1.50 TNK Think Childcare............. 1.50 +2 6248 1.48 1.55 6.00 f 1.54 -.26 4.00 9.21 16.3
.205 .066 .105 .093 RFX Redflow ..................... .098 +.1 39013 .098 .10 - - .03 - -2.24 - .92 .497 ▼ .52 .497 TGA Thorn Grp ................... .51 +.5 10194 .505 .52 1.00 f 6.20 1.18 1.96 6.20 8.2
3.97 1.875 2.35 2.31 RDH RedHill Education .......... 2.31 - 10237 2.34 2.40 4.00 f 2.88 .34 1.73 11.53 20.0 .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
12.95 9.109 10.32 10.18 REH Reece........................ 10.27 +22 23413 10.27 10.29 20.25 f 2.22 2.88 1.97 45.00 22.8 .012 .002 - - THD Thred ........................ .003 - - .002 .003 - - - - -.26 -
3.42 2.80 - - RCT Reef Casino Tr .............. 3.30 - - 3.15 3.30 25.21 .99 1.99 7.64 25.01 13.2 1.20 .56 - - TIA Tian An Aust ................ .665 - - .605 .70 - - 1.40 - -1.83 -
.053 .007 .008 .008 RFN Reffind....................... .008 +.1 17194 .007 .009 - - .01 - -.28 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
.099 .039 - - RGP Refresh Grp ................. .053 - - .049 .052 -f - .03 - -.80 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
.27 .10 .20 .195 RGS Regeneus ................... .20 -.5 107 .195 .20 - - .01 - -2.50 - .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
1.74 1.30 1.50 1.475 REX Regional Express........... 1.495 +2 294 1.49 1.535 12.00 f 1.31 1.80 8.03 15.70 9.5 .81 .21 - - TNY Tinybeans Grp.............. .28 - - .29 .42 - - .11 - -17.66 -
4.20 2.31 2.67 2.55 REG Regis Healthcare ........... 2.62 +4 2869 2.62 2.63 17.93 f 1.00 -.99 6.84 17.93 14.6 3.12 .69 2.24 2.16 TTT Titomic ...................... 2.20 +7 3236 2.20 2.21 - - .12 - -3.55 -
.106 .016 - - RD1 Registry Direct.............. .03 - - .023 .03 - - .01 - -2.66 - .02 .008 - - TOM Tomizone.................... .01 - - .01 .011 - - -.03 - -2.09 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .15 .046 .05 .049 TFG Total Face Grp .............. .05 - 3500 .042 .05 - - -.01 - -9.00 -
6.38 3.608 4.70 4.57 RWC Reliance Worldwide........ 4.64 +11 42264 4.63 4.64 6.50 f 1.89 .13 1.40 12.30 37.7 .79 .555 .72 .67 TWR Tower ........................ .72 +5 683 .715 .72 - - .55 - -3.93 -
.097 .044 .06 .048 RNT Rent.com.au................ .048 -.7 2474 .048 .06 - - .01 - -1.38 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.019 .007 .01 .01 RNE Renu Energy ................ .01 - 2580 .01 .011 - - .01 - -.65 - 9.65 5.03 7.63 7.52 TPM TPG Telecom ............... 7.58 -7 16299 7.58 7.59 4.00 f 10.70 -1.21 .53 42.80 17.7
.28 .068 .105 .105 RAP Resapp Health.............. .105 - 8791 .105 .11 - - .01 - -.99 - 2.52 1.16 1.245 1.175 TPE TPI Enterprises ............. 1.24 +4 252 1.19 1.24 - - .41 - -13.79 -
16.04 10.78 14.96 14.83 RMD ResMed Inc ................. 14.88 +33 18329 14.87 14.88 13.53 2.21 - .91 29.91 49.7 5.77 ▲ 3.92 5.77 5.71 TME Trade Me Grp ............... 5.76 +12 7429 5.75 5.76 18.06 1.24 -.17 3.14 22.32 25.8
.054 .019 .026 .024 RHT Resonance Health ......... .026 +.1 5875 .026 .027 - - - - .06 43.3 .042 .029 - - TTI Traffic Tech.................. .031 - - .031 .032 -f - - - 1.88 1.6
.165 .034 .09 .089 RSH Respiri....................... .089 -.1 2452 .083 .089 - - - - -.73 - .015 .005 .007 .007 TSN Transaction Solutions...... .007 - 30920 .007 .008 - - .01 - -.03 -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 5.48 9.00 - - -.33 - 15.04 48.7 .053 .015 - - TTL Transcendence ............. .016 - - .016 .018 - - .01 - -.48 -
4.64 .355 .39 .38 RFG Retail Food Grp............. .38 -1 2636 .38 .385 15.00 f - -1.13 39.47 -169.50 - .022 .003 - - TTLO opt aug19 .................. .005 - - .003 .004 - - - - - -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.68 .175 ▼ .20 .175 RVA REVA Medical .............. .175 -2 1500 .20 .22 - - -.22 - 81.89 .2 12.905 10.62 11.62 11.445 TCL Transurban Grp............. 11.49 -3 98666 11.49 11.50 56.00 p .41 2.83 4.87 22.70 50.6
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .034 1.00 f - .07 31.25 -.48 - 20.20 13.38 14.91 14.36 TWE Treasury Wine............... 14.85 +60 28625 14.84 14.85 32.00 f 1.55 3.29 2.15 49.70 29.9
.326 .125 - - RWD Reward Min ................. .13 - - .12 .13 - - - - -.45 - 1.39 .90 .90 .90 TGO Trimantium Growthops .... .90 - 31 .89 .90 - - - - - -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .34 .14 .215 .215 TAU Trustees Aust ............... .215 -1 2900 .215 .22 - - -.04 - -2.09 -
.04 .003 .005 .005 RXH Rewardle Hldgs ............ .005 +.1 1309 .004 .008 - - - - -.83 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .07 - -.07 -
.41 .091 .21 .205 RNO Rhinomed................... .21 - 390 .205 .22 - - .01 - -3.74 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
1.445 .72 1.26 1.24 RHP Rhipe ........................ 1.25 +1 31912 1.245 1.25 1.50 f 1.51 .15 1.20 2.26 55.3 .02 .004 .005 .004 TV2 tv2u International........... .004 - 5632 .004 .005 - - - - -.25 -
.365 .127 .165 .16 RHY Rhythm Biosciences ....... .165 +.5 870 .155 .16 - - .08 - -2.25 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
1.57 1.245 1.48 1.425 RIC Ridley........................ 1.44 -4 914 1.425 1.44 4.25 f 1.34 .59 2.95 5.70 25.3 .30 .125 .21 .21 TZL TZ ............................ .21 +1 10 .13 .21 - - .01 - -18.45 -
.62 .265 - - RCW RightCrowd ................. .325 - - .29 .33 - - .06 - -4.28 - .217 .153 .17 .17 UCW UCW......................... .17 +1.5 450 .17 .18 - - .11 - .03 566.7
.30 .185 .23 .22 RMY RMA Global ................. .23 +1 1238 .22 .23 - - - - - - .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .043 .009 .01 .01 UTR Ultracharge ................. .01 +.1 2746 .009 .01 - - - - -.61 -
.059 .011 .014 .012 RBO ROBO 3D ................... .014 +.1 7000 .012 .014 - - - - -4.52 - 15.17 11.99 12.36 12.27 URW Unibail Rodamco Wfld..... 12.28 -10 7806 12.28 12.29 - - - - 47.66 25.8
.67 .17 ▼ .18 .17 ROO Roots Sustainable.......... .17 -1.5 628 .17 .175 - - .05 - -3.11 - .076 .012 - - UNL United Nets ................. .015 - - .015 .034 - - .01 - -15.31 -
.705 .29 .415 .38 RGI Roto-Gro Intl................ .40 -1.5 3520 .37 .40 - - .03 - -3.82 - .715 .62 .69 .67 UOS Utd Overseas Aust ......... .685 +1.5 429 .685 .69 3.00 2.61 .97 4.38 7.84 8.7
.79 .535 .60 .59 RUL RPMGlobal Hldgs .......... .60 +1 3029 .58 .60 - - .13 - .11 545.5 .34 .20 .245 .235 UBI Universal Biosensors ...... .24 - 13046 .245 .25 - - .07 - -2.12 -
.043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 - .05 .023 - - UBN Urbanise.com .............. .046 - - .042 .046 - - .01 - -6.02 -
2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.24 +1 5169 2.23 2.24 10.13 1.39 1.06 4.52 14.13 15.9 1.86 1.29 1.35 1.34 URF US Masters Res Prop ...... 1.35 - 578 1.32 1.35 10.00 .12 1.45 7.41 1.24 108.9
Tables 5
Friday 30 November 2018
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
.40 .235 .31 .31 USR US Residential Fund ....... .31 +.5 220 .31 .315 2.00 - .36 6.45 -6.39 - 2.06 1.305 1.751.70..... WBA Webster 1.75 +1.5 2037 1.72 1.75 3.00 f 2.53 .86 1.71 7.60 23.0
.29 .135 - - UCM USCOM ..................... .16 - - .15 .165 - - - - -1.60 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.11 .04 .06 .051 UUV UUV Aquabotix ............. .051 +.1 1574 .054 .06 - - .01 - -4.75 - .088 .025 .03 .027 WBT Weebit Nano ................ .028 - 23994 .028 .029 - - - - -.30 -
.016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .185 .038 .049 .048 WLD Wellard ...................... .049 +.1 2750 .048 .05 - - .18 - -6.90 -
.20 ▲ .195 .20 .195 VLTDA Vault Intelligence.......... .20 - 645 .19 .20 - - - - - - 5.30 4.03 5.15 5.10 WLL Wellcom Grp ................ 5.15 +5 72 4.86 5.10 21.00 f 1.42 .29 4.08 29.92 17.2
.004 .001 .002 .001 VMG VDM Grp .................... .002 - 13400 .002 .003 - - - - -.05 - 52.77 30.71 31.76 31.34 WES Wesfarmers ................. 31.51 +5 38917 31.50 31.52 223.00 f .47 4.33 7.08 105.84 29.8
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - 31.87 24.94 26.69 26.26 WBC Westpac Banking .......... 26.42 +14 73593 26.42 26.43 188.00 f 1.26 15.39 7.12 237.50 11.1
.645 .38 .59 .59 VEE Veem ........................ .59 +1 168 .57 .59 -f - .14 - 2.12 27.8 .284 .039 .061 .054 WHK WhiteHawk.................. .055 -.2 35146 .054 .055 - - .01 - -3.18 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .035 .05 - - .05 - .04 87.5 .21 .12 - - WOA Wide Open Agricultur ...... .13 - - .115 .13 - - - - - -
.25 .086 .105 .105 VRS Veris ......................... .105 - 1668 .105 .11 .50 f - .03 4.76 -.39 - 1.795 .87 .965 .89 WND Windlab ..................... .93 -7 1508 .87 .945 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .265 .26 WNR Wingara Ag ................. .26 -4.5 530 .255 .29 - - .13 - 1.04 25.0
2.92 2.36 2.74 2.70 VCX Vicinity Centres............. 2.73 - 66162 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7 25.00 9.18 19.42 18.00 WTC Wisetech Global............ 18.67 +114 14803 18.66 18.67 2.70 f 5.15 -.03 .14 13.90 134.3
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .43 .415 WWG Wiseway Gp ................ .43 +1.5 1192 .415 .435 - - - - - -
2.87 1.86 1.92 1.90 VLW Villa World................... 1.92 +4.5 3481 1.905 1.92 18.50 f 1.86 2.44 9.64 34.40 5.6 .068 .02 - - WZR Wisr.......................... .051 - - .049 .05 - - .01 - -1.40 -
3.987 1.73 2.46 2.37 VRL Village Roadshow .......... 2.45 +2 755 2.42 2.45 -f - .80 - .14 1750.0 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .021 .03 - - .48 - 4.18 .5
.295 .185 .20 .185 VAH Virgin Aus Hldg ............. .19 - 8287 .19 .195 - - .06 - -8.10 - 31.48 26.16 29.93 29.60 WOW Woolworths Grp ............ 29.83 +4 34397 29.82 29.85 93.00 f 1.43 3.06 3.12 132.60 22.5
5.93 4.60 ▼ 4.71 4.60 VRT Virtus Health ................ 4.65 +1 1435 4.64 4.65 26.00 f 1.47 -2.26 5.59 38.26 12.2 1.085 .49 .58 .56 WPP WPP AuNZ.................. .575 - 304 .565 .575 6.50 f 1.20 -.48 11.30 7.80 7.4
.575 .16 .175 .175 VTI Visioneering Tech........... .175 +.5 200 .17 .175 - - .07 - -9.08 - 1.53 1.10 1.41 1.37 XIP Xenith IP Grp............... 1.40 - 5164 1.23 1.41 7.50 f - .03 5.36 -16.60 -
4.75 2.30 3.44 3.44 VGL Vista Grp Int................. 3.44 - 3 3.40 3.44 2.63 2.22 .57 .76 5.83 59.0 52.57 25.825 40.86 39.63 XRO Xero.......................... 40.56 +120 5323 40.45 40.56 - - - - -23.72 -
1.91 .85 1.095 1.065 VTG Vita Grp...................... 1.065 - 1595 1.065 1.10 9.10 f 1.55 .02 8.54 14.13 7.5 .048 .025 - - XPD XPD Soccer Gear Grp...... .029 - - .027 .029 - - .23 - 1.12 2.6
1.05 .65 - - VLS Vita Life Sciences .......... .955 - - .95 1.035 3.75 f 1.65 .45 3.93 6.18 15.5 .011 .002 .003 .003 XPE Xped......................... .003 - 10000 .002 .003 - - - - -.59 -
1.015 .84 .99 .98 VTH Vitalharvest ................. .99 +1 583 .98 1.00 - - - - - - .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
2.51 1.66 1.97 1.91 VEA Viva Energy Grp ............ 1.95 +2.5 40358 1.945 1.95 - - - - - - .72 .40 .50 .46 XF1 Xref .......................... .50 - 431 .475 .50 - - .01 - -6.39 -
2.28 1.94 2.16 2.14 VVR Viva Energy Reit ............ 2.15 -1 7944 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7 .225 .145 - - XRF XRF Scientific............... .145 - - .145 .16 .30 f 2.67 .12 2.07 .80 18.1
.085 .031 .033 .033 VIV Vivid Tech ................... .033 +.1 200 .03 .033 - - - - -1.14 - .056 .02 - - XTD XTD .......................... .026 - - .026 .034 - - .03 - .23 11.3
.073 .044 ▼ .049 .044 VMT Vmoto ....................... .047 -.2 479 .047 .049 - - .07 - -3.01 - .70 .41 - - XTE XTEK ........................ .425 - - .415 .425 - - .19 - .35 121.4
3.62 2.11 3.50 3.40 VOC Vocus Grp................... 3.47 +6 19364 3.46 3.47 -f - .39 - 9.81 35.4 .16 .087 .098 .091 YBR Yellow Brick Road ........ .091 -.7 376 .091 .098 - - .13 - -.23 -
1.55 .565 1.265 1.22 VHT Volpara Health Tech........ 1.23 -3 3628 1.225 1.24 - - -.10 - -5.70 - .36 .067 .071 .067 YOJ Yojee......................... .071 +.4 10427 .07 .071 - - .22 - -.88 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .24 .066 .095 .095 YOW Yowie Grp ................... .095 - 400 .095 .10 - - - - -3.10 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .07 .013 .014 .013 YPB YPB Grp..................... .013 -.1 12183 .013 .014 - - - - -1.50 -
.23 .096 .105 .10 VN8 Vonex Ltd ................... .10 -.5 662 .10 .11 - - - - - - .003 .002 - - YPBOA opt apr20................... .003 - - .002 .003 - - - - - -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .16 .045 .054 .05 ZLD Zelda Therapeutics....... .052 +.2 4657 .052 .053 - - .01 - -.23 -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.008 .001 - - VPCOA opt nov19 .................. .001 - - - - - - - - - - 1.24 .645 .725 .695 ZEN Zenith Energy ............... .71 -2 2669 .70 .71 - - .45 - 8.65 8.2
4.89 2.95 3.25 3.10 WGN Wagners Hld Co ........... 3.25 +10 16315 3.22 3.25 -f - .37 - 17.10 19.0 .16 .068 - - ZGL Zicom Grp................... .075 - - .046 .075 - - .25 - -4.97 -
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - 1.34 .635 1.065 1.03 Z1P ZIP Co ....................... 1.04 -.5 5031 1.04 1.05 - - .08 - -7.84 -
2.16 1.92 - - WAT Waterco ..................... 2.15 - - 2.30 - 5.00 f 2.06 1.99 2.33 10.30 20.9 .05 .013 .013 .013 ZIP ZipTel ........................ .013 - 180 .013 .014 - - .01 - -.15 -
.925 .62 .922 .92 WTP Watpac ...................... .92 - 1001 .92 .925 - - .67 - -30.94 - .42 .067 .083 .083 ZNO Zoono Grp .................. .083 +.1 100 .083 .086 - - .03 - .04 207.5
2.801 .86 1.00 .915 WHA Wattle Health Au............ .92 -.5 2987 .92 .96 - - .31 - -13.32 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
17.735 9.03 12.10 11.84 WEB Webjet....................... 12.01 +4 6008 12.01 12.02 20.00 f 1.80 1.18 1.67 36.02 33.3 .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, NOVEMBER 29, 2018
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Share Options
VOLUME TRADED FOR THURSDAY, NOVEMBER 29, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Feb 19 30.00 2.16 2.12 30 51 26.50 .66 16.36 Dec 18 184.01 3.45 - 445 91 27.70 .43 31.66 Dec 18 122.01 .65 2.65 20 98 20.80 .22 9.16 Dec 18 74.00 1.26 1.28 240 - 27.70 .45 42.02
CALL OPTIONS Feb 19
Feb 19
31.00 1.57
31.50 1.32
1.48 1213
1.31 30
70 25.60 .57
65 25.20 .51
21.76
18.30
Dec 18
Dec 18
186.00
186.01
2.67 2.73 471 318 27.20 .36 24.55
2.67 2.28 305 1236 27.20 .36 24.50
Dec 18
Dec 18
124.00
126.00
.34
.17
.36
.19
80 738 20.70 .13 4.83
500 373 20.70 .08 2.41
Dec 18
Dec 18
75.00
76.00
.86 1.10 255
.57 .74 20
3 27.20 .35 28.73
- 26.80 .26 18.94
AGL Energy Last Sale Price $18.69 Feb 19 32.50 .90 1.00 22 66 24.60 .41 12.41 Dec 18 188.00 2.02 2.00 612 686 26.90 .30 18.54 Dec 18 128.00 .08 .30 150 418 20.80 .04 1.14 Dec 18 0.01 73.31 82.47 2500 25 - - 1.47
Nov 18 18.00 .69 .87 7 101 26.70 1.00 - Feb 19 33.00 .73 .80 10 654 24.30 .36 10.19 Dec 18 188.01 2.02 - 202 1113 26.90 .30 18.58 Jan 19 118.00 3.26 2.95 10 314 20.00 .51 17.87 Dec 18 65.00 8.52 16.35 80 110 35.70 .93 6.00
Nov 18 18.50 .19 .23 130 266 31.00 1.00 - Feb 19 34.01 .47 .45 1815 - 23.90 .26 6.45 Dec 18 190.00 1.51 2.40 1380 1690 26.60 .24 13.86 Jan 19 120.00 2.38 2.37 15 258 19.60 .42 13.05 Dec 18 69.00 4.90 5.70 15 29 30.50 .82 14.72
Nov 18 19.00 - .02 15 208 36.00 - 39.06 Mar 19 30.50 2.06 - 50 75 26.90 .62 15.46 Dec 18 192.00 1.11 1.12 106 546 26.40 .19 10.23 Jan 19 120.01 2.38 2.05 16 52 19.60 .42 13.02 Dec 18 69.01 4.89 13.85 250 60 30.50 .82 14.84
Dec 18 19.50 .11 .10 50 293 20.80 .22 9.76 Mar 19 33.01 .79 .81 30 467 25.20 .41 7.76 Dec 18 192.01 1.11 1.10 8 168 26.40 .19 10.19 Jan 19 122.00 1.69 1.57 765 272 19.30 .34 9.24 Dec 18 70.00 4.09 4.15 50 245 29.50 .77 19.03
Jan 19 19.00 .46 .49 10 7301 19.60 .48 15.59 Mar 19 33.51 .66 .57 15 - 25.00 .36 6.48 Dec 18 194.00 .81 .85 480 651 26.30 .15 7.39 Jan 19 122.01 1.68 1.25 116 78 19.30 .34 9.21 Dec 18 70.01 4.08 8.89 100 75 29.50 .76 19.14
Jan 19 19.50 .28 .27 25 3638 19.40 .34 9.59 Mar 19 34.01 .55 .50 31 3620 24.80 .32 5.35 Dec 18 196.00 .57 .57 90 708 26.20 .12 5.28 Jan 19 124.00 1.16 1.00 61 293 19.10 .26 6.33 Dec 18 71.01 3.33 3.31 33 283 28.50 .70 24.69
Jan 19 20.00 .16 .19 79 590 19.30 .23 5.48 Mar 19 34.50 .52 .54 240 1847 24.70 .29 5.11 Dec 18 198.00 .40 .46 375 843 26.10 .09 3.67 Jan 19 124.01 1.16 1.04 190 100 19.10 .26 6.36 Dec 18 72.00 2.65 2.60 60 185 27.70 .63 31.82
Mar 19 20.00 .31 .35 13 300 20.30 .36 5.05 Mar 19 35.00 .42 .44 30 1599 24.60 .25 4.17 Dec 18 200.00 .28 .34 252 1754 26.10 .06 2.52 Jan 19 126.00 .78 .84 50 192 19.00 .19 4.28 Dec 18 73.00 2.05 2.60 3 328 27.00 .55 40.77
Mar 19 40.00 .06 .06 120 254 25.10 .06 .54 Dec 18 200.01 .28 3.56 75 192 26.10 .06 2.52 Jan 19 126.01 .79 - 90 - 19.00 .19 4.30 Dec 18 73.01 2.04 1.58 1695 - 27.00 .55 40.88
Amcor Last Sale Price $13.43 Jun 19 32.01 1.68 - 92 242 24.90 .54 9.35 Dec 18 202.00 .18 .32 305 1339 26.10 .05 1.70 Jan 19 128.00 .52 1.65 110 204 19.10 .14 2.85 Dec 18 74.00 1.54 1.55 63 910 26.40 .47 34.88
Nov 18 13.25 .18 .21 2800 2978 20.00 1.00 - Jun 19 34.51 .86 .84 200 1309 23.90 .37 4.83 Dec 18 208.00 .06 1.25 200 156 26.00 .02 .50 Jan 19 130.00 .34 .55 90 123 19.20 .10 1.89 Dec 18 74.01 1.53 1.61 570 352 26.40 .47 34.65
Nov 18 13.50 - .01 50 821 20.00 - 27.18 Sep 19 33.00 1.65 2.40 50 48 24.70 .52 6.42 Dec 18 210.01 .04 .85 75 357 26.00 .01 .32 Feb 19 116.00 5.22 5.17 254 80 20.40 .60 16.23 Dec 18 75.00 1.11 1.10 577 2177 26.00 .38 25.25
Dec 18 13.50 .17 .17 140 1042 15.40 .49 21.00 Sep 19 34.00 1.32 1.89 40 66 24.30 .46 5.15 Jan 19 120.01 61.23 61.60 9 - 45.90 .99 1.56 Feb 19 122.00 2.46 2.65 20 123 19.30 .39 9.06 Dec 18 75.01 1.11 1.44 160 90 26.00 .38 25.25
Dec 18 13.75 .08 .09 3222 1310 14.90 .29 9.88 Sep 19 37.51 .51 .51 200 - 23.70 .29 1.97 Jan 19 136.01 45.50 45.80 4 - 40.00 .97 2.51 Feb 19 124.00 1.84 1.89 9 - 19.10 .32 6.78 Dec 18 76.00 .79 1.10 144 853 25.60 .30 17.78
Jan 19 14.00 .10 .10 449 154 13.80 .28 4.77 Dec 19 34.00 1.47 1.89 92 129 23.60 .48 4.49 Jan 19 160.00 22.96 23.50 25 10 31.60 .87 7.67 Feb 19 144.00 .06 .07 60 300 19.50 .02 .22 Dec 18 76.01 .79 .65 1450 852 25.60 .30 17.89
Jan 19 14.25 .06 .05 100 - 13.50 .18 2.62 Jan 19 180.00 7.80 8.10 100 67 25.30 .57 24.81 Mar 19 116.00 6.50 3.23 50 132 21.50 .61 14.80 Dec 18 77.00 .55 .56 1715 1386 25.40 .23 12.34
Mar 19 14.50 .10 .12 100 460 15.00 .26 2.26 Boral Last Sale Price $5.26 Jan 19 182.00 6.73 6.92 17 33 24.90 .53 23.84 Mar 19 150.00 .07 .07 30 390 19.50 .02 .18 Dec 18 77.01 .55 - 23 30 25.40 .23 12.34
Apr 19 13.50 .43 .42 200 - 14.90 .59 8.00 Nov 18 5.00 .26 .24 400 1117 55.00 1.00 -
Nov 18 5.25 .01 .05 350 350 55.00 1.00 - Jan 19 186.00 4.88 5.03 7 72 24.30 .44 17.27 Sep 19 130.01 3.61 3.31 4 6 20.90 .41 3.74 Dec 18 78.00 .37 .39 434 1144 25.40 .17 8.38
AMP Last Sale Price $2.44 Dec 18 5.25 .16 .15 3 - 30.60 .54 47.31 Jan 19 188.01 4.08 - 100 - 24.00 .39 14.43 Metcash Last Sale Price $2.84 Dec 18 78.01 .37 .26 40 430 25.40 .17 8.38
Nov 18 2.30 .14 .11 50 190 20.00 1.00 - Jan 19 190.01 3.40 - 70 - 23.80 .35 12.02 Nov 18 2.70 .14 .11 35 35 20.00 1.00 - Dec 18 79.00 .24 .25 1380 724 25.40 .12 5.55
Nov 18 2.50 - .01 500 1480 20.00 - 224.39 Bank of Qld Last Sale Price $10.12 Jan 19 194.00 2.31 2.00 42 238 23.50 .27 8.18 Dec 18 2.80 .12 .08 5 - 42.60 .59 46.73 Dec 18 79.01 .24 .35 130 61 25.40 .12 5.55
Dec 18 2.40 .12 .07 1500 23500 39.00 .60 51.00 Nov 18 9.75 .37 .26 100 300 20.00 1.00 - Jan 19 196.00 1.90 1.75 20 65 23.40 .23 6.73 Dec 18 80.00 .16 .20 3175 1444 25.60 .09 3.62
Dec 18 2.50 .07 .05 1820 2364 38.30 .43 44.20 Dec 18 10.51 .07 .05 40 327 20.20 .25 10.66 Jan 19 202.00 1.01 - 101 - 23.40 .14 3.58 National Aust Bank Last Sale Price $24.91 Dec 18 80.01 .17 .16 350 423 25.60 .09 3.74
Jan 19 2.30 .22 .20 50 30 37.10 .71 21.00 Jan 19 9.75 .55 .55 10 10 20.10 .73 11.39 Jan 19 204.00 .83 .90 70 232 23.40 .12 2.96 Nov 18 24.00 .91 1.05 121 439 23.40 1.00 - Dec 18 81.00 .10 .13 336 728 25.80 .06 2.38
Jan 19 2.40 .16 .14 750 360 36.10 .60 31.49 Mar 19 10.50 .29 .25 50 110 18.20 .45 8.72 Jan 19 208.00 .55 .54 1 124 23.70 .09 1.95 Nov 18 24.01 .90 .71 300 500 23.40 1.00 - Dec 18 82.00 .07 .10 1196 2316 26.00 .04 1.59
Jan 19 2.60 .07 .07 300 415 35.30 .37 19.68 Apr 19 10.50 .34 .30 20 - 19.20 .48 8.28 Jan 19 210.00 .43 .45 40 12 23.80 .07 1.54 Nov 18 24.50 .41 .45 380 751 25.70 1.00 - Jan 19 70.00 4.96 - 28 - 26.10 .72 14.91
Feb 19 2.50 .15 .14 150 1200 37.10 .51 26.40 BlueScope Steel Last Sale Price $11.16 Jan 19 214.00 .29 .35 200 231 24.10 .05 1.03 Nov 18 24.51 .40 .47 116 236 25.80 1.00 - Jan 19 71.00 4.26 - 24 20 25.50 .67 17.62
Jun 19 2.80 .12 .13 100 - 37.50 .41 8.51 Dec 18 11.50 .36 .41 300 180 47.40 .43 54.26 Feb 19 202.00 2.16 2.19 5 11 24.20 .22 5.13 Nov 18 25.00 - .02 1650 1177 28.50 - 29.31 Jan 19 72.01 3.61 6.30 55 50 25.00 .62 20.72
Jun 19 3.20 .05 .04 500 1085 36.40 .23 3.54 Dec 18 12.00 .20 .25 1897 88 46.30 .29 29.73 Mar 19 210.00 1.91 - 175 30 24.20 .19 3.21 Nov 18 25.01 - .04 6743 7093 28.50 - 58.61 Jan 19 74.00 2.51 2.85 22 110 24.10 .51 21.94
Dec 18 13.00 .05 .06 129 400 45.50 .09 7.43 Mar 19 230.00 .54 - 175 - 24.90 .07 .90 Nov 18 25.50 - .01 20 965 31.30 - 14.65 Jan 19 75.00 2.04 2.05 10 31 23.70 .46 17.88
Ansell Last Sale Price $23.14 Dec 18 24.78 .34 .19 126 250 19.90 .60 39.38 Jan 19 76.01 1.64 1.25 20 365 23.40 .40 14.34
Dec 18 24.00 .18 .17 20 1342 21.90 .27 13.26 Jan 19 11.00 .81 .80 5 - 40.70 .59 37.01 CSR Last Sale Price $3.12 Dec 18 25.25 .13 .14 161 161 18.50 .32 22.89 Jan 19 77.01 1.30 - 15 10 23.20 .34 11.41
Jan 19 24.50 .26 .25 21 58 19.70 .28 7.19 Jan 19 12.25 .29 .29 10 150 38.50 .31 16.93 Dec 18 3.00 .17 .10 10 1550 35.60 .71 29.25
Jan 19 12.50 .24 .22 330 10 38.40 .27 13.77 Dec 18 22.41 2.56 - 100 - 27.50 .95 3.66 Jan 19 78.00 1.04 1.02 10 130 23.00 .29 9.09
Jan 19 25.00 .16 .14 13 272 19.50 .20 4.43 Dec 18 3.10 .12 .12 1000 100 34.40 .56 50.52 Dec 18 24.30 .84 .80 620 872 19.40 .74 15.32
Jan 19 13.00 .15 .14 21 140 38.60 .19 8.89 Dec 18 3.20 .07 .08 250 150 33.50 .41 34.56 Jan 19 79.01 .81 1.01 40 32 23.00 .24 7.08
ANZ Banking Grp Last Sale Price $27.15 Jan 19 13.50 .10 .12 400 60 39.40 .14 5.74 Dec 18 24.31 .83 .60 150 419 19.30 .73 15.32 Jan 19 80.00 .63 .60 56 1684 23.00 .20 5.51
Feb 19 3.20 .15 .10 17 - 30.10 .50 20.64 Dec 18 25.07 .35 .40 2000 6593 17.30 .48 23.31
Nov 18 25.01 2.14 1.89 105 288 67.50 1.00 - Jan 19 15.50 .02 .03 70 95 42.90 .03 1.15 Jan 19 81.00 .50 .59 34 856 23.10 .17 4.37
Nov 18 25.51 1.64 1.40 7025 7136 59.80 1.00 - Feb 19 12.25 .42 .44 84 - 37.50 .36 16.16 Caltex Aust Last Sale Price $27.49 Dec 18 25.08 .34 .36 50 1790 17.30 .48 22.98 Jan 19 86.00 .14 .55 20 165 23.90 .06 1.22
Nov 18 26.00 1.15 1.17 180 1546 52.00 1.00 - Feb 19 12.50 .35 .38 18 - 37.20 .32 13.47 Nov 18 0.01 27.48 - 645 645 - 1.00 - Dec 18 25.25 .27 .25 901 2896 16.90 .41 17.65 Jan 19 87.00 .11 .60 20 725 24.20 .05 .96
Nov 18 26.01 1.14 1.16 615 754 51.80 1.00 - Mar 19 13.00 .33 .36 30 134 36.30 .29 8.99 Dec 18 28.50 .28 .31 50 18 24.70 .30 16.90 Dec 18 25.26 .26 .26 102 327 16.90 .40 17.32 Feb 19 75.00 2.79 2.79 24 331 24.50 .49 16.39
Nov 18 26.50 .65 .66 330 1076 44.70 1.00 - Dec 18 31.50 .01 .19 15 1507 28.10 .03 .91 Dec 18 26.03 .06 .07 941 2380 15.70 .14 4.00 Feb 19 75.01 2.80 2.80 30 - 24.50 .49 16.41
Nov 18 26.51 .64 .72 115 242 44.60 1.00 - Brambles Dummy Toress Jan 19 0.01 27.56 - 645 - - - 1.86 Dec 18 26.21 .04 .05 300 260 15.50 .10 2.66 Feb 19 76.00 2.38 2.76 30 42 24.20 .44 13.98
Nov 18 27.00 .15 .16 235 1578 38.80 1.00 - Jun 19 0.01 10.60 - 2200 - - - - Jan 19 27.50 .97 1.15 8 60 21.80 .56 22.60 Dec 18 26.22 .04 .05 539 322 15.50 .10 2.66 Feb 19 90.00 .12 .16 60 90 23.10 .05 .70
Nov 18 27.50 - .03 24 2647 34.50 - 40.33 Brambles Last Sale Price $10.48 Feb 19 26.00 2.07 2.12 30 - 21.20 .77 9.06 Jan 19 20.01 4.99 5.10 10 290 29.90 .98 2.19 Mar 19 65.00 9.73 - 30 55 28.20 .83 6.17
Dec 18 26.00 1.20 1.30 100 75 24.30 .91 8.40 Nov 18 10.26 .22 .10 700 870 20.00 1.00 - Feb 19 30.00 .35 .43 96 - 21.60 .25 5.55 Jan 19 25.00 .61 .60 121 2826 15.90 .55 15.68 Mar 19 74.00 3.71 3.84 50 3 25.30 .55 15.43
Dec 18 27.50 .14 .15 24 - 18.30 .33 23.53 Nov 18 10.50 - .03 445 1020 20.00 - 104.48 Feb 19 33.01 .09 .10 250 85 24.00 .08 1.41 Jan 19 25.01 .60 .47 20 2563 15.90 .54 15.55 Mar 19 77.01 1.87 1.90 8 - 24.60 .44 7.77
Dec 18 26.50 .83 .89 7 40 19.90 .76 16.13 Dec 18 10.75 .10 .09 3800 511 20.20 .33 15.83 Mar 19 30.01 .41 .44 1000 - 22.50 .32 4.59 Jan 19 25.50 .38 .37 260 4130 15.40 .42 9.77 Mar 19 78.00 2.08 2.28 600 523 24.40 .40 8.66
Dec 18 27.00 .47 .48 50 40 18.30 .59 29.13 Dec 18 11.25 .01 .03 53 200 19.50 .08 2.37 Crown Resorts Last Sale Price $11.80 Jan 19 26.00 .22 .24 40 713 15.00 .29 5.66 Mar 19 78.01 1.60 1.52 6 220 24.40 .40 6.64
Dec 18 26.00 1.30 1.32 90 394 20.30 .84 9.17 Jan 19 10.50 .32 .31 20 240 19.10 .55 19.25 Nov 18 12.00 - .04 100 413 25.00 - 123.73 Jan 19 26.01 .22 .22 300 180 15.00 .29 5.66 Mar 19 79.00 1.77 2.10 25 83 24.30 .37 7.35
Dec 18 26.01 1.29 .18 100 1367 20.30 .83 9.47 Feb 19 11.00 .20 - 18585 - 18.70 .36 7.99 Dec 18 11.50 .43 .43 100 100 21.90 .72 18.28 Jan 19 26.50 .12 .10 120 679 14.80 .19 3.08 Mar 19 80.00 1.51 1.50 104 500 24.20 .33 6.29
Dec 18 26.50 .90 .93 500 1877 19.00 .73 14.97 Feb 19 11.25 .13 .13 1546 - 18.30 .27 5.12 Dec 18 11.75 .27 .27 100 100 21.00 .57 30.93 Feb 19 25.00 .72 .78 33 290 15.00 .57 12.50 Mar 19 81.00 1.28 1.50 26 593 24.10 .30 5.32
Dec 18 26.51 .89 .91 182 857 19.00 .73 15.28 Mar 19 10.76 .32 .30 700 115 20.10 .50 9.29 Feb 19 12.50 .17 .18 1068 - 17.90 .32 6.19 Feb 19 26.00 .31 .34 1000 3250 14.20 .35 5.34 Mar 19 97.00 .08 .10 120 503 25.20 .04 .33
Dec 18 27.00 .56 .55 137 3440 17.80 .59 24.75 Feb 19 12.75 .11 .11 1057 - 17.70 .24 4.00 Feb 19 26.50 .19 .21 1000 230 14.10 .25 3.28 Mar 19 97.01 .07 .07 30 - 25.20 .04 .29
Dec 18 27.01 .55 .56 555 1225 17.80 .59 25.05 C’wlth Bank of Aust Last Sale Price $72.43 Feb 19 27.00 .11 .14 100 200 14.00 .17 1.90 Jun 19 71.00 6.03 - 50 50 25.20 .67 8.93
Nov 18 62.01 10.42 - 200 200 20.30 1.00 - Apr 19 12.50 .26 .31 100 - 18.80 .41 5.51
Dec 18 27.50 .30 .30 1300 3220 17.00 .42 18.33 Feb 19 28.00 .04 .05 30 - 14.10 .07 .60 Jun 19 72.00 5.49 - 7 30 24.90 .64 10.01
Dec 18 27.51 .29 .28 95 356 17.00 .41 18.03 Nov 18 65.01 7.42 3.13 435 630 24.80 1.00 - Flight Centre Travel Last Sale Price $48.28 Mar 19 25.50 .69 .70 27 600 15.50 .50 8.43 Jun 19 75.00 4.02 - 65 - 24.30 .56 9.49
Dec 18 28.00 .14 .13 6930 1022 16.30 .25 8.56 Nov 18 66.01 6.42 3.48 160 2420 28.20 1.00 - Nov 18 46.50 1.78 .85 10 10 56.30 1.00 - Mar 19 26.50 .34 .35 40 1363 15.10 .32 4.21 Jun 19 82.00 1.77 2.09 500 75 23.50 .36 4.19
Dec 18 28.01 .14 .14 20 613 16.30 .24 8.25 Nov 18 67.00 5.43 5.00 100 211 31.90 1.00 - Nov 18 47.00 1.28 1.10 10 53 47.30 1.00 - Apr 19 26.00 .61 .66 15 715 15.60 .44 6.12 Jun 19 85.01 1.22 2.50 65 20 23.40 .29 2.87
Dec 18 28.50 .06 .07 16 1613 15.90 .12 3.36 Nov 18 67.01 5.42 1.29 595 615 32.00 1.00 - Nov 18 48.00 .28 .10 10 12 33.60 1.00 - Jun 19 26.50 .52 .54 20 1952 15.60 .43 3.61 Dec 19 88.00 1.71 1.81 50 40 22.80 .37 2.21
Jan 19 25.51 1.90 1.75 10 10 18.20 .85 6.01 Nov 18 68.00 4.43 4.55 2608 5241 35.40 1.00 - Dec 18 47.00 2.33 1.92 10 - 34.80 .66 36.25
Nov 18 68.01 4.42 4.58 1045 1000 35.40 1.00 - Dec 18 51.00 .51 .55 2 150 30.90 .26 17.35 Newcrest Min Last Sale Price $20.78 Regis Res Last Sale Price $4.30
Jan 19 26.00 1.49 1.54 45 1520 17.30 .79 8.02 Nov 18 20.00 .78 .73 112 634 33.80 1.00 - Nov 18 4.01 .29 .06 500 500 23.70 1.00 -
Jan 19 26.01 1.48 - 63 - 17.30 .79 8.02 Nov 18 69.00 3.43 3.69 442 613 37.70 1.00 - Dec 18 52.00 .30 .33 54 158 30.50 .18 10.48
Nov 18 69.01 3.42 2.90 629 704 37.70 1.00 - Jan 19 53.00 .60 .61 7 100 27.40 .23 8.02 Nov 18 20.01 .77 .76 311 610 33.80 1.00 - Nov 18 4.10 .20 .15 345 345 25.30 1.00 -
Jan 19 26.50 1.11 1.14 86 887 16.50 .71 10.97 Nov 18 20.50 .28 .34 1157 3025 33.80 1.00 - Nov 18 4.30 - .02 80 180 28.80 .50 169.77
Jan 19 26.51 1.11 .54 44 145 16.50 .71 11.09 Nov 18 70.00 2.43 2.65 946 1915 38.50 1.00 - Fortescue Metals Grp Last Sale Price $4.03
Nov 18 70.01 2.42 2.75 77 318 38.50 1.00 - Nov 18 20.51 .27 .32 85 165 33.80 1.00 - Dec 18 4.11 .26 - 500 1300 33.80 .74 25.08
Jan 19 27.00 .80 .79 161 5515 15.90 .60 15.21 Nov 18 3.60 .43 .45 76 752 35.30 1.00 - Nov 18 21.00 - .03 75 2727 33.80 - 43.91 Dec 18 4.40 .09 .09 120 435 30.40 .41 32.80
Jan 19 27.01 .79 .77 75 36 15.90 .60 15.21 Nov 18 71.00 1.43 1.63 1182 4440 37.90 1.00 - Nov 18 3.70 .33 .36 458 2705 35.70 1.00 -
Nov 18 71.01 1.42 1.54 340 716 37.80 1.00 - Dec 18 20.50 .48 - 100 - 27.60 .66 43.91 Jan 19 4.40 .14 .14 30 95 27.40 .47 21.59
Jan 19 27.50 .53 .55 101 7743 15.40 .49 12.50 Nov 18 3.80 .23 .24 470 4603 36.40 1.00 - Dec 18 21.00 .21 .20 30 50 26.40 .41 46.11 Jan 19 4.50 .10 .09 345 1210 27.00 .38 15.64
Jan 19 27.51 .53 .55 32 46 15.40 .48 12.38 Nov 18 72.00 .43 .47 2192 2200 36.40 1.00 - Nov 18 3.90 .13 .14 804 6902 37.50 1.00 -
Nov 18 72.01 .42 .42 721 731 36.40 1.00 - Dec 18 22.00 .07 .07 20 - 25.80 .14 8.20
Jan 19 28.00 .34 .36 190 2004 15.00 .37 7.90 Nov 18 3.91 .12 .14 490 805 37.60 1.00 - Dec 18 20.00 1.01 1.22 60 615 26.90 .75 18.76 South32 Last Sale Price $3.14
Jan 19 28.01 .33 .33 86 - 15.00 .36 7.78 Nov 18 73.00 - .04 414 2659 34.80 - 20.16 Nov 18 4.00 .03 .04 1858 27270 38.90 1.00 - Dec 18 0.01 3.13 - 2860 - - - 2.64
Nov 18 73.01 - .07 210 3104 34.80 - 32.76 Dec 18 20.01 1.01 .94 311 625 26.90 .75 19.16 Dec 18 3.26 .06 .06 230 790 33.20 .35 29.06
Jan 19 28.50 .20 .21 200 600 14.80 .26 4.60 Nov 18 4.01 .02 .07 665 815 39.10 1.00 - Dec 18 20.50 .68 .62 95 498 26.00 .62 31.54
Jan 19 28.51 .20 .20 110 - 14.80 .25 4.60 Nov 18 74.00 - .04 335 2701 33.60 - 17.64 Nov 18 4.10 - .01 1450 40142 40.50 - 72.46 Jan 19 3.20 .13 .13 100 1200 31.10 .49 26.51
Dec 18 69.00 3.54 3.35 20 30 25.20 .92 6.93 Dec 18 21.00 .41 .38 399 1167 25.50 .47 33.13 Jan 19 3.50 .04 .04 550 580 30.90 .22 8.16
Feb 19 27.50 .72 .72 61 441 15.90 .52 11.39 Dec 18 4.10 .09 .09 260 - 36.40 .43 51.32 Dec 18 21.01 .41 .32 2030 675 25.50 .46 32.73
Feb 19 28.50 .34 .33 50 80 15.20 .33 5.38 Dec 18 71.00 1.73 .43 60 32 20.20 .78 18.90 Dec 18 4.20 .05 .06 1200 150 35.30 .30 30.19 Mar 19 3.27 .14 .16 40 - 30.70 .49 14.05
Dec 18 72.00 .98 .89 20 70 18.30 .61 34.65 Dec 18 21.50 .23 .23 558 2004 25.40 .32 18.76 Jun 19 3.06 .32 - 100 - 30.80 .64 12.95
Mar 19 24.01 3.42 1.77 300 640 18.10 .92 3.19 Dec 18 4.30 .03 .04 40 - 34.80 .19 15.10 Dec 18 21.51 .23 .18 50 452 25.40 .32 18.76
Mar 19 25.01 2.56 2.65 10 518 17.20 .86 4.65 Dec 18 73.00 .44 .50 235 2354 16.90 .39 27.72 Dec 18 3.90 .22 .23 574 7844 38.40 .67 37.05 Jun 19 3.16 .27 .27 50 - 30.50 .59 14.87
Dec 18 75.00 .04 .05 70 130 15.40 .06 2.20 Dec 18 22.00 .13 .14 493 5884 25.60 .20 10.38
Mar 19 25.51 2.16 1.96 300 720 16.90 .81 5.83 Dec 18 4.00 .16 .16 450 13020 36.90 .57 53.52 Dec 18 23.00 .04 .07 100 2770 26.50 .07 2.79 Scentre Grp Last Sale Price $4.01
Mar 19 27.00 1.17 1.18 56 1806 16.30 .62 11.43 Dec 18 71.00 1.94 - 100 15 18.70 .73 17.13 Dec 18 4.01 .15 .18 390 1857 36.80 .56 55.58
Dec 18 72.00 1.24 1.36 1 10 17.40 .60 27.04 Dec 18 24.00 .01 .01 100 1002 27.70 .02 .64 Jan 19 4.20 .03 .04 137 - 14.40 .26 4.79
Mar 19 27.50 .91 .90 6 2231 16.10 .55 10.19 Dec 18 4.10 .11 .12 780 4599 35.80 .45 45.29 Jan 19 20.51 .91 .89 25 104 22.70 .61 19.57
Mar 19 27.51 .91 .95 40 110 16.00 .54 10.14 Dec 18 73.00 .70 .60 386 21 16.50 .44 23.52 Dec 18 4.11 .10 .06 90 600 35.70 .44 43.23 Seek Last Sale Price $18.76
Dec 18 74.00 .34 .38 35 - 16.00 .28 11.59 Jan 19 21.00 .66 .65 30 817 22.50 .51 20.18 Jan 19 19.50 .33 .37 18 9906 20.30 .37 11.09
Mar 19 28.51 .51 .66 150 100 15.60 .39 5.66 Dec 18 4.20 .07 .09 790 8351 35.00 .34 28.82 Jan 19 21.50 .46 .55 113 14177 22.50 .40 14.02
Mar 19 31.01 .07 .10 14 284 14.70 .09 .78 Dec 18 66.00 6.58 7.00 5 183 24.50 .95 3.44 Dec 18 4.30 .04 .04 3085 13721 34.60 .24 18.53 Jan 19 20.00 .18 .21 69 - 19.90 .25 6.31
Dec 18 66.01 6.57 - 150 377 24.50 .95 3.44 Jan 19 22.00 .32 .29 20 1122 22.70 .31 9.71
Apr 19 25.00 2.72 2.78 60 60 18.30 .83 5.25 Dec 18 4.40 .03 .03 250 3199 34.40 .16 10.29 Jan 19 22.01 .32 .29 34 540 22.70 .31 9.71 Sims Metal Mgmt Last Sale Price $10.86
Apr 19 27.00 1.28 1.30 10 370 16.10 .63 10.45 Dec 18 67.01 5.62 1.32 360 155 23.10 .93 4.47 Dec 18 4.41 .03 .04 339 350 34.40 .16 10.29 Feb 19 12.00 .29 .28 22 - 32.40 .32 11.47
Dec 18 68.00 4.68 4.86 25 1008 21.70 .90 5.73 Jan 19 22.50 .21 .24 112 1707 23.10 .23 6.63
Jun 19 25.50 2.35 2.45 180 350 16.50 .80 4.46 Dec 18 4.60 .01 .01 200 842 34.70 .07 3.71 Feb 19 21.50 .67 .65 20 77 23.40 .45 13.74
Jun 19 27.50 1.14 1.16 30 2882 16.00 .59 7.23 Dec 18 68.01 4.67 4.90 885 30 21.70 .90 5.84 Jan 19 3.71 .42 .42 122 - 36.00 .76 15.89 The Star Entertain Last Sale Price $4.46
Dec 18 69.00 3.77 3.40 400 1139 20.50 .86 7.90 Feb 19 22.00 .49 .46 550 386 23.30 .37 10.23 Feb 19 4.50 .18 .23 60 - 23.30 .54 17.81
Sep 19 29.51 .56 .57 14 72 15.40 .43 2.52 Jan 19 3.90 .29 .28 65 409 33.90 .65 25.42 Mar 19 19.50 1.92 1.90 20 20 23.70 .75 9.37
Dec 18 69.01 3.77 3.35 119 245 20.40 .86 7.90 Jan 19 3.91 .28 .30 35 50 33.90 .64 25.42 Sonic Healthcare Last Sale Price $23.28
ASX Last Sale Price $61.52 Dec 18 70.00 2.92 3.10 246 891 19.30 .80 11.22 Origin Energy Last Sale Price $6.59
Nov 18 54.01 7.51 7.25 30 30 87.40 1.00 - Jan 19 4.00 .23 .33 250 2600 33.10 .58 31.78 Nov 18 23.50 - .07 50 50 20.70 - 109.75
Dec 18 70.01 2.91 3.00 852 3088 19.30 .80 11.22 Jan 19 4.01 .23 .23 225 259 33.00 .57 32.57 Dec 18 6.75 .14 .13 90 230 32.70 .41 35.25 Dec 18 24.01 .14 .62 585 2506 17.70 .27 9.98
Nov 18 60.00 1.52 1.46 66 226 30.70 1.00 - Dec 18 71.00 2.13 2.11 191 1602 18.20 .71 16.15 Dec 18 7.00 .06 .06 100 575 31.10 .23 15.11
Nov 18 60.01 1.51 1.23 200 215 30.70 1.00 - Jan 19 4.10 .17 .18 1040 4082 32.30 .50 27.81 Dec 18 24.51 .05 1.30 597 32 17.10 .12 3.56
Dec 18 71.01 2.13 2.25 602 1153 18.20 .71 16.15 Jan 19 4.20 .14 .14 205 15466 31.70 .42 21.45 Dec 18 7.01 .06 .06 20 - 31.00 .23 15.11 Jan 19 24.50 .17 .17 31 28 15.20 .25 4.68
Nov 18 61.01 .51 - 100 100 25.40 1.00 - Dec 18 72.00 1.46 1.40 1422 5271 17.30 .60 23.59 Dec 18 7.25 .02 .03 352 490 29.90 .11 5.04
Dec 18 61.00 1.30 1.23 20 35 17.00 .62 21.17 Jan 19 4.30 .10 .12 23738 5469 31.20 .35 15.89 Mar 19 24.51 .33 .34 223 36 16.00 .38 4.31
Dec 18 72.01 1.45 1.19 10 1523 17.30 .60 23.59 Jan 19 4.40 .07 .07 597 5119 30.70 .28 11.12 Jan 19 7.00 .14 .18 12262 170 28.00 .34 13.60 Jun 19 26.01 .28 .30 8 83 16.10 .28 2.08
Dec 18 63.00 .38 .42 28 367 15.30 .30 10.11 Dec 18 73.00 .91 .99 141 6908 16.50 .46 20.84
Dec 18 63.01 .37 .27 100 300 15.30 .29 9.98 Jan 19 4.50 .05 .06 330 6071 30.40 .21 7.94 Jan 19 7.50 .04 .06 50 98 26.90 .14 3.89 Sep 19 24.51 .70 - 12 - 16.40 .52 3.63
Dec 18 64.00 .17 .18 45 200 15.00 .16 4.45 Dec 18 73.01 .91 .95 225 714 16.50 .46 20.84 Jan 19 4.60 .04 .04 150 160 30.10 .16 5.56 Mar 19 7.00 .26 - 160 540 29.60 .44 12.00
Dec 18 74.00 .52 .51 1585 9829 15.90 .32 11.91 Feb 19 4.20 .18 .20 100 - 31.60 .46 19.18
Santos Last Sale Price $5.64
Jan 19 63.01 .86 - 30 - 14.70 .41 9.00 Dec 18 74.01 .52 .63 175 1875 15.90 .32 11.91 Orica Last Sale Price $17.72 Nov 18 4.71 .93 .87 585 855 20.00 1.00 -
Jan 19 68.00 .07 - 30 - 14.60 .06 .73 Feb 19 4.30 .14 .15 250 2100 31.00 .39 14.92 Nov 18 17.50 .22 .20 93 72 20.00 1.00 - Nov 18 5.50 .14 .12 110 183 20.00 1.00 -
Mar 19 62.01 1.63 .70 100 210 15.70 .57 8.06 Dec 18 75.00 .27 .30 2190 3390 15.50 .20 6.07 Feb 19 4.40 .11 .13 200 975 30.50 .33 11.72
Dec 18 76.00 .13 .17 80 1881 15.10 .11 2.86 Jan 19 19.00 .12 - 60 - 17.90 .20 4.16 Dec 18 5.75 .09 .07 150 - 42.40 .39 68.76
Feb 19 4.70 .05 .06 257 - 29.90 .18 5.33 Dec 18 5.75 .16 .14 21 695 38.40 .45 47.07
Alumina Last Sale Price $2.31 Dec 18 78.00 .02 .07 100 1780 14.70 .02 .46 Mar 19 4.11 .24 .26 155 - 34.50 .54 18.11 Oil Search Last Sale Price $7.32
Nov 18 2.10 .21 .20 990 990 20.00 1.00 - Jan 19 66.01 6.92 7.14 10 40 20.40 .91 4.42 Nov 18 7.00 .32 .32 200 200 20.00 1.00 - Dec 18 6.00 .08 .08 430 1001 37.70 .27 23.53
Mar 19 4.21 .20 - 135 - 34.10 .49 15.10 Dec 18 6.51 .01 .03 50 996 37.20 .06 4.41
Dec 18 0.01 2.30 - 4226 - - - - Jan 19 68.00 5.12 5.18 1 2798 18.40 .85 6.10 Apr 19 4.41 .16 .16 484 - 32.90 .41 9.93 Dec 18 7.25 .25 .26 55 837 30.10 .59 40.80
Dec 18 2.20 .15 .15 200 50 42.00 .71 32.32 Jan 19 68.01 5.11 - 410 - 18.40 .85 6.10 Dec 18 7.76 .06 .06 20 100 28.00 .22 12.47 Jan 19 5.75 .25 .25 185 110 33.30 .49 28.38
Jan 19 2.10 .26 .30 50 65 36.40 .79 13.86 Jan 19 69.00 4.27 4.45 50 3840 17.60 .81 7.43 GPT Grp Last Sale Price $5.38 Dec 18 8.00 .02 .02 1487 27111 27.50 .10 4.53 Jan 19 6.00 .16 .15 750 1450 33.20 .37 18.17
Jan 19 2.50 .05 .06 150 170 31.70 .31 13.86 Jan 19 70.00 3.48 3.54 68 1672 16.80 .75 9.24 Nov 18 5.25 .13 .13 100 900 20.00 1.00 - Jan 19 8.00 .09 .07 168 10038 25.60 .23 7.44 Mar 19 6.01 .27 .25 15 805 33.00 .44 14.56
Feb 19 2.20 .22 .21 100 200 36.00 .67 20.45 Jan 19 70.01 3.46 - 25 135 16.80 .75 9.24 Dec 18 5.25 .19 .14 100 515 21.10 .72 18.50 Mar 19 6.25 .20 - 25 - 32.70 .36 10.79
Feb 19 2.40 .13 .11 1000 - 35.70 .48 23.24 Feb 19 5.50 .09 .09 300 - 17.30 .48 7.18 OZ Min Last Sale Price $8.64
Jan 19 71.00 2.75 2.60 147 3402 16.20 .69 11.63 Nov 18 7.50 1.14 1.32 15 109 20.00 1.00 - Suncorp Grp Last Sale Price $13.55
Aurizon Hldgs Last Sale Price $4.25 Jan 19 71.01 2.73 1.25 130 50 16.10 .69 11.63 Harvey Norman Last Sale Price $3.12 Nov 18 8.50 .14 .05 40 2500 20.00 1.00 - Dec 18 14.17 .04 .08 40 410 17.40 .17 5.51
Nov 18 4.20 .05 .04 625 695 45.00 1.00 - Jan 19 72.00 2.10 2.04 560 4896 15.60 .61 14.72 Dec 18 3.25 .03 .03 308 - 25.60 .28 15.95 Dec 18 8.75 .20 .15 655 1485 30.70 .46 39.37 Jan 19 13.68 .32 .30 20 1 17.00 .51 15.12
Dec 18 4.40 .03 .02 440 - 19.80 .26 11.71 Jan 19 72.01 2.08 1.84 290 167 15.60 .61 14.72
Jan 19 73.00 1.54 1.60 1307 4758 15.10 .52 13.66 Insurance Aust Grp Last Sale Price $7.43 Dec 18 9.00 .12 .09 40 288 29.70 .31 22.08 Sydney Airport Last Sale Price $6.85
Jan 19 4.20 .15 .14 175 - 18.80 .63 15.82 Nov 18 7.16 .27 .28 265 479 20.00 1.00 - Dec 18 9.01 .11 .07 20 300 29.70 .31 21.12 Nov 18 6.75 .10 .09 675 1669 20.00 1.00 -
Jan 19 4.30 .10 .10 500 300 18.70 .50 15.82 Jan 19 73.01 1.53 1.58 5 778 15.10 .52 13.57 Jan 19 8.50 .47 - 45 200 28.40 .61 24.09
Jan 19 74.00 1.09 1.09 13 8418 14.80 .43 9.64 Nov 18 7.17 .26 .05 5900 5900 20.00 1.00 - Dec 18 6.75 .18 .11 75 1373 19.40 .66 20.59
Bendigo&Adelaide Bk Last Sale Price $10.82 Nov 18 7.41 .02 .03 215 3440 20.00 1.00 - Jan 19 9.00 .23 .23 400 940 27.00 .40 17.05 Dec 18 6.76 .18 .17 90 600 19.40 .65 21.80
Jan 19 74.01 1.09 1.10 75 148 14.80 .43 9.64 Feb 19 9.25 .23 - 6258 - 27.20 .36 11.68
Nov 18 10.50 .32 .41 97 300 20.00 1.00 - Jan 19 75.00 .74 .72 687 1550 14.50 .33 6.59 Dec 18 7.66 .06 .05 3152 560 19.80 .29 13.40 Jan 19 6.50 .39 - 100 479 17.50 .82 3.27
Dec 18 10.75 .26 .24 120 723 20.40 .59 28.37 Jan 19 7.66 .13 - 5000 25 18.10 .39 10.77 Mar 19 9.00 .38 .36 20 170 27.40 .48 13.20 Jan 19 7.00 .07 .07 350 2300 16.20 .43 7.01
Jan 19 75.01 .74 .74 310 500 14.50 .33 6.59
Dec 18 11.00 .13 .18 8 30 19.60 .40 19.93 Jan 19 76.00 .49 .44 30 189 14.30 .25 4.38 IOOF Hldgs Last Sale Price $7.12 Qantas Airways Last Sale Price $6.06 Jan 19 7.01 .06 - 450 643 16.10 .42 5.14
Jan 19 10.75 .35 .42 150 33 17.80 .60 16.87 Jan 19 77.00 .32 .35 40 115 14.30 .18 2.83 Nov 18 6.75 .37 .14 200 200 38.10 1.00 - Nov 18 6.00 .06 .10 200 431 45.00 1.00 - Mar 19 6.75 .26 .25 80 5460 17.20 .65 6.88
Jan 19 11.00 .23 .25 40 7 17.30 .47 13.32 Jan 19 79.00 .13 .29 50 315 14.40 .09 1.15 Nov 18 7.00 .12 .17 100 100 41.90 1.00 - Dec 18 6.00 .19 .18 300 630 26.80 .59 35.59 Tabcorp Hldgs Last Sale Price $4.46
Jan 19 11.01 .22 .26 55 - 17.30 .46 13.02 Jan 19 81.00 .05 - 20 - 14.60 .04 .44 Nov 18 7.25 - .02 5 410 44.50 - 102.53 Dec 18 6.25 .07 .06 224 344 25.60 .34 20.53 Dec 18 4.50 .08 .07 3 - 23.10 .47 29.76
Jan 19 11.50 .07 .09 1550 - 16.80 .22 4.44 Feb 19 70.01 2.71 - 315 200 17.40 .73 1.75 Dec 18 6.50 .66 .64 4 4 31.80 .90 8.16 Jan 19 6.00 .27 .26 42 2904 23.50 .60 21.66
Mar 19 11.25 .24 .29 50 20 18.40 .45 6.75 Feb 19 71.00 3.11 3.15 10 31 16.90 .67 9.96 Dec 18 7.00 .26 .29 200 2610 27.80 .63 32.62 Jan 19 6.25 .14 .14 2000 650 22.60 .42 14.79 TC8
Mar 19 0.01 11.55 - 57800 55839 - - -
BHP Last Sale Price $30.98 Feb 19 71.01 2.15 1.46 400 26 16.90 .67 4.33 Dec 18 7.25 .13 .14 219 4 26.60 .42 30.29 QBE Insurance Grp Last Sale Price $11.48
Nov 18 0.01 30.97 31.93 700 3709 - 1.00 - Feb 19 73.00 1.93 2.15 20 500 16.00 .54 11.44 Dec 18 7.50 .05 .07 100 2835 25.70 .22 11.65 Nov 18 0.01 11.47 - 350 - - 1.00 - Transurban Grp Last Sale Price $11.49
Nov 18 28.01 2.97 - 100 100 76.20 1.00 - Feb 19 74.00 1.47 1.40 15 675 15.70 .47 8.69 Jan 19 7.25 .20 .16 50 30 22.90 .48 18.44 Nov 18 9.76 1.72 1.21 70 70 20.00 1.00 - Nov 18 11.35 .14 .25 40 940 20.00 1.00 -
Nov 18 29.00 1.98 4.04 30 30 59.80 1.00 - Feb 19 74.01 .92 .91 60 990 15.70 .47 5.42 Jan 19 7.50 .12 .06 10 500 22.40 .33 10.34 Nov 18 10.00 1.48 1.44 200 200 20.00 1.00 - Nov 18 11.36 .13 .16 70 170 20.00 1.00 -
Nov 18 30.01 .97 .64 225 526 41.50 1.00 - Feb 19 75.01 .67 .64 14 - 15.50 .40 3.94 Dec 18 11.52 .15 .17 3 1102 14.70 .52 21.66
Feb 19 84.00 .06 .07 60 300 16.60 .05 .33
Iluka Res Last Sale Price $7.88 Nov 18 10.51 .97 - 50 70 20.00 1.00 -
Dec 18 11.53 .14 - 70 23 14.60 .51 20.94
Nov 18 30.50 .48 .71 750 1259 34.10 1.00 - Jan 19 8.50 .17 .17 150 203 31.00 .31 13.41 Nov 18 10.75 .73 .70 24 552 20.00 1.00 -
Nov 18 30.51 .47 - 275 235 34.00 1.00 - Mar 19 74.00 1.65 1.66 40 1004 15.90 .51 6.93 Nov 18 11.00 .48 .48 4288 9748 20.00 1.00 - Dec 18 11.77 .06 .06 20 - 14.40 .28 8.66
Feb 19 8.25 .34 - 250 - 32.10 .45 18.80 Jan 19 11.61 .11 .15 40 4200 14.40 .50 6.13
Nov 18 31.00 - .05 4476 4674 28.40 .18 58.91 Mar 19 74.01 1.34 1.27 92 699 15.90 .51 5.65 Feb 19 8.50 .26 .23 135 - 31.70 .37 14.17 Nov 18 11.01 .47 .43 230 260 20.00 1.00 -
Nov 18 31.01 - .09 730 735 28.40 .02 100.15 Mar 19 75.01 1.03 1.02 16 346 15.70 .45 4.35 Nov 18 11.25 .23 .33 340 1537 20.00 1.00 - Feb 19 11.84 .14 .15 162 5250 15.60 .43 5.05
Feb 19 8.75 .19 .19 40 - 31.40 .30 10.35 Mar 19 11.76 .21 .20 32667 7914 15.60 .50 5.56
Nov 18 31.50 - .11 105 931 24.60 - 129.60 Mar 19 76.01 .79 .29 20 70 15.50 .39 3.32 Sep 19 9.00 .42 - 50 - 31.20 .44 6.52 Nov 18 11.26 .22 .29 1085 1145 20.00 1.00 -
Dec 18 31.00 .51 .48 225 440 29.90 .51 74.37 Mar 19 77.00 .71 .21 200 460 15.40 .33 2.98 Nov 18 11.50 - .05 757 12312 20.00 - 158.97 Jun 19 11.60 .41 .45 100 300 16.00 .60 6.10
Dec 18 31.50 .28 .26 100 1485 29.00 .36 41.97 Mar 19 80.00 .29 .20 200 278 15.50 .19 1.22 James Hardie Ind Last Sale Price $16.45 Nov 18 11.51 - .02 579 694 20.00 - 63.59 Telstra Corp Last Sale Price $2.96
Dec 18 32.00 .14 .11 300 430 28.60 .22 21.35 Mar 19 86.00 .04 .05 90 320 16.00 .05 .19 Dec 18 17.00 .22 .15 179 40 29.60 .35 22.19 Dec 18 0.01 11.46 11.53 150 150 - - - Nov 18 2.77 .19 .09 301 301 20.00 1.00 -
Dec 18 33.00 .03 .06 400 147 29.00 .06 4.42 Sep 19 69.00 5.38 5.54 12 14 17.10 .76 3.25 Jan 19 17.00 .45 .46 20 280 27.50 .43 17.52 Dec 18 9.76 1.74 - 50 30 37.80 .97 2.89 Nov 18 2.87 .09 .07 100 2481 20.00 1.00 -
Dec 18 31.00 .69 - 275 - 28.50 .52 54.20 Sep 19 80.00 .96 .99 15 13 15.20 .38 1.60 Feb 19 17.50 .46 - 7427 - 27.90 .38 12.01 Dec 18 10.50 1.02 1.02 500 842 28.60 .92 5.78 Nov 18 2.97 - .01 100 3250 20.00 - 123.31
Dec 18 31.50 .46 .42 130 - 27.80 .41 35.74 Dec 19 80.00 1.24 1.30 10 270 15.30 .41 1.62 Feb 19 18.00 .33 .33 630 20 27.70 .30 8.61 Dec 18 10.51 1.01 .66 50 12 28.50 .92 6.50 Nov 18 2.98 - .01 800 1462 20.00 - 123.31
Dec 18 32.00 .28 .19 5 445 27.30 .30 22.39 Coca-Cola Amatil Last Sale Price $10.10 Lendlease Grp Last Sale Price $13.14 Dec 18 11.25 .39 .41 100 6975 23.00 .68 23.12 Dec 18 2.75 .22 .21 90 878 23.80 .92 5.61
Dec 18 32.50 .17 .15 30 33 27.00 .20 13.35 Nov 18 9.26 .84 - 1000 1030 20.00 1.00 - Nov 18 13.00 .14 .21 300 505 20.00 1.00 - Dec 18 11.26 .38 .34 230 1055 23.00 .67 23.12 Dec 18 2.85 .14 .13 100 1270 22.50 .79 14.01
Dec 18 33.00 .10 .10 115 70 26.90 .13 7.46 Nov 18 9.50 .60 .32 10 10 20.00 1.00 - Dec 18 13.25 .43 .39 350 101 37.70 .50 54.29 Dec 18 11.50 .23 .23 390 5020 21.90 .52 33.96 Dec 18 3.04 .03 .03 820 17633 21.50 .33 16.82
Dec 18 0.01 31.00 30.86 8106 325 - - 1.34 Nov 18 10.00 .10 .11 600 1885 20.00 1.00 - Dec 18 13.26 .42 - 50 - 37.70 .49 53.66 Dec 18 11.51 .23 .27 100 383 21.80 .52 33.24 Dec 18 3.14 .01 .01 8000 13737 21.40 .14 5.61
Dec 18 25.00 6.05 6.36 50 10 51.40 .97 4.02 Dec 18 9.50 .67 .36 10 42 28.10 .84 11.50 Dec 18 13.50 .33 .31 190 1927 37.60 .41 41.04 Dec 18 11.75 .13 .10 3350 1009 21.00 .36 18.07 Jan 19 2.77 .23 .23 100 155 21.00 .83 7.57
Dec 18 27.00 4.11 4.12 25 1015 41.00 .93 6.69 Jan 19 10.00 .38 .36 55 295 19.40 .61 17.44 Dec 18 14.00 .18 .16 250 469 37.80 .27 22.73 Dec 18 11.76 .13 .15 30 100 21.00 .35 18.07 Jan 19 2.97 .10 .09 2430 2265 20.20 .54 20.55
Dec 18 28.00 3.15 5.21 100 10 36.30 .89 9.37 Jan 19 10.25 .23 .23 700 50 18.40 .48 14.90 Dec 18 14.25 .13 .13 150 100 37.90 .21 16.41 Jan 19 11.01 .67 .65 24 - 20.80 .75 11.16 Jan 19 3.07 .06 .04 22000 10220 20.10 .38 11.90
Dec 18 29.01 2.25 1.93 10 439 32.40 .82 14.73 Mar 19 10.25 .34 - 500 500 19.00 .54 10.24 Dec 18 14.75 .07 .06 166 - 38.40 .12 8.21 Jan 19 11.51 .34 .38 285 - 18.90 .55 18.97 Jan 19 3.16 .03 .04 1 8051 20.20 .25 6.49
Dec 18 29.51 1.83 1.50 200 470 30.80 .77 19.28 Mar 19 10.50 .24 - 250 250 18.70 .45 7.23 Jan 19 12.00 1.43 1.45 7 7 35.10 .79 14.13 Jan 19 11.75 .23 .23 118 879 18.30 .43 12.83 Jan 19 3.17 .03 .02 623 - 20.20 .24 5.41
Dec 18 30.01 1.45 1.34 200 1183 29.40 .70 25.44 Jun 19 9.51 .82 - 1000 - 19.60 .76 3.94 Jan 19 14.25 .28 .36 10349 133 31.90 .30 13.40 Feb 19 11.75 .32 .33 9 20 18.70 .47 11.78 Feb 19 2.80 .23 .25 301 1490 21.60 .76 9.43
Dec 18 30.50 1.11 1.26 3250 1528 28.30 .62 33.74 Feb 19 13.50 .69 .61 559 - 32.70 .50 22.55 Feb 19 12.00 .22 .18 7694 150 18.30 .38 8.23 Feb 19 2.90 .16 - 50 - 21.10 .65 14.51
Dec 18 30.51 1.10 1.83 20 820 28.30 .62 34.01 Cimic Grp Last Sale Price $42.94 Apr 19 13.75 .80 .74 50 - 34.70 .50 15.22 Mar 19 12.00 .30 .35 58 5100 20.50 .44 8.08 Mar 19 2.65 .32 .32 10 570 23.40 .85 1.03
Dec 18 31.00 .81 .83 1313 1340 27.40 .53 43.65 Nov 18 43.00 - .45 300 300 50.50 - 382.51 Mar 19 12.01 .25 - 700 - 20.50 .43 6.62 Mar 19 2.85 .18 .17 20 1300 22.50 .69 7.71
Dec 18 31.01 .81 3.04 400 1514 27.40 .53 43.38 Dec 18 45.00 .38 .40 300 - 26.20 .25 14.49 Medibank Private Last Sale Price $2.48 Mar 19 12.51 .14 .11 300 - 20.20 .30 3.58 Mar 19 2.94 .15 .14 100 3200 22.00 .61 13.36
Dec 18 31.50 .57 .57 631 2896 26.70 .43 30.79 Dec 18 48.00 .07 .14 10 10 28.10 .06 2.51 Feb 19 2.60 .06 .06 184 - 21.70 .39 10.39
Feb 19 2.70 .03 .03 2773 - 21.20 .26 5.19 Jun 19 10.00 1.66 .88 100 300 22.80 .86 2.71 Mar 19 3.04 .10 .10 2500 820 21.50 .50 10.79
Dec 18 31.51 .57 .54 6318 787 26.70 .43 30.53 Coles Grp Last Sale Price $12.39 Ramsay Health Care Last Sale Price $55.56 Mar 19 3.05 .09 .09 1000 2489 21.50 .49 9.25
Dec 18 32.00 .39 .37 437 8817 26.20 .33 20.89 Dec 18 12.50 .20 .19 50 - 21.20 .47 27.45 Macq Grp Last Sale Price $116.81 Nov 18 55.00 .56 .55 31 31 20.00 1.00 - Treasury Wine Last Sale Price $14.85
Dec 18 32.01 .39 .46 570 1283 26.20 .33 20.62 Jan 19 12.50 .33 .30 50 150 18.80 .52 17.06 Nov 18 96.01 20.80 - 25 25 20.00 1.00 -
Dec 18 32.50 .26 .27 8907 5699 25.90 .25 13.66 Nov 18 100.01 16.80 - 100 144 20.00 1.00 - Dec 18 56.00 .98 1.15 15 202 21.80 .48 29.26 Dec 18 15.50 .23 .14 413 63 32.80 .32 25.14
Jan 19 13.00 .14 .12 121 10 17.90 .30 7.24 Jan 19 56.00 1.60 1.51 31 - 19.90 .52 18.44 Dec 18 16.00 .12 .06 10 - 33.00 .19 12.85
Dec 18 32.51 .26 .24 140 322 25.90 .24 13.66 Jan 19 13.25 .09 .12 279 - 17.70 .21 4.39 Nov 18 102.00 14.81 - 100 100 20.00 1.00 -
Dec 18 33.00 .17 .15 549 8321 25.90 .18 8.84 Nov 18 104.01 12.80 - 200 328 20.00 1.00 - Jan 19 57.00 1.16 1.20 9 - 19.60 .43 13.31 Dec 18 16.50 .06 .07 10 400 33.80 .11 6.70
Dec 18 33.50 .10 .10 650 4808 26.00 .12 5.62 Computershare Last Sale Price $18.45 Nov 18 108.01 8.80 3.82 100 150 20.00 1.00 - Jan 19 59.00 .55 .54 50 - 19.20 .26 6.34 Jan 19 14.50 .95 .92 50 30 32.50 .63 26.09
Dec 18 34.00 .07 .07 590 16108 26.30 .08 3.48 Jan 19 19.50 .20 .24 58 - 18.80 .28 6.77 Nov 18 110.01 6.80 4.84 100 253 20.00 1.00 - Feb 19 58.00 1.22 1.25 10 - 19.70 .40 9.43 Jan 19 15.50 .47 .39 36 20 30.70 .41 20.05
Dec 18 34.01 .07 .07 225 4136 26.30 .08 3.48 CSL Last Sale Price $180.80 Nov 18 112.00 4.81 4.90 2 2 20.00 1.00 - Feb 19 60.00 .67 .55 20 - 19.40 .26 5.14 Jan 19 16.00 .30 .23 349 581 30.10 .31 12.94
Dec 18 35.00 .03 .04 342 4728 27.30 .04 1.34 Nov 18 0.01 180.79 183.98 19 2366 - 1.00 - Nov 18 112.01 4.80 - 50 161 20.00 1.00 - Rio Tinto Last Sale Price $73.25 Jan 19 16.50 .19 .14 527 259 29.70 .22 8.19
Dec 18 35.50 .01 .03 21 8896 27.80 .03 .80 Nov 18 120.01 60.79 61.50 9 9 20.00 1.00 - Nov 18 114.00 2.81 2.75 143 381 20.00 1.00 - Nov 18 0.01 73.24 77.60 190 1096 - 1.00 - Mar 19 15.01 .95 .93 55 50 31.70 .55 19.46
Jan 19 27.00 4.30 - 30 - 32.40 .89 6.72 Nov 18 136.01 44.79 45.50 4 4 20.00 1.00 - Nov 18 114.01 2.80 2.96 1002 979 20.00 1.00 - Nov 18 60.00 13.25 - 24 24 91.20 1.00 - Mar 19 15.51 .73 .56 20 - 31.20 .48 15.05
Jan 19 29.50 2.20 2.18 10 10 26.80 .73 14.88 Nov 18 160.00 20.80 20.30 25 25 50.50 1.00 - Nov 18 116.00 .81 .86 1380 1086 20.00 1.00 - Nov 18 65.00 8.25 6.70 80 480 90.40 1.00 - Westpac Banking Last Sale Price $26.42
Jan 19 30.50 1.52 1.52 55 152 25.40 .62 21.50 Nov 18 170.01 10.79 23.50 170 203 57.80 1.00 - Nov 18 116.01 .80 .77 580 580 20.00 1.00 - Nov 18 69.01 4.24 3.85 155 175 79.70 1.00 - Nov 18 25.00 1.42 1.35 541 841 20.00 1.00 -
Jan 19 31.00 1.23 1.33 15 434 24.80 .55 25.42 Nov 18 172.00 8.80 11.44 100 134 54.70 1.00 - Nov 18 118.00 - .06 380 945 20.00 - 17.19 Nov 18 70.01 3.24 2.00 128 238 73.70 1.00 - Nov 18 26.00 .42 .40 379 907 20.00 1.00 -
Jan 19 31.01 1.23 1.18 225 615 24.80 .55 25.32 Nov 18 174.00 6.80 6.90 30 50 50.50 1.00 - Dec 18 94.01 22.93 18.40 25 100 41.70 .99 1.92 Nov 18 71.00 2.25 7.80 24 54 66.60 1.00 - Nov 18 26.01 .41 .43 423 990 20.00 1.00 -
Jan 19 31.50 .98 .97 18 884 24.30 .49 20.26 Nov 18 176.00 4.80 6.10 260 210 45.80 1.00 - Dec 18 106.01 11.21 - 100 13 29.90 .92 5.82 Nov 18 72.00 1.25 3.93 200 376 58.50 1.00 - Nov 18 26.50 - .01 300 860 20.00 - 13.82
Jan 19 32.00 .77 .73 130 852 23.90 .42 15.92 Nov 18 178.00 2.80 2.43 100 225 40.90 1.00 - Dec 18 108.01 9.34 11.21 100 60 28.10 .89 7.67 Nov 18 72.01 1.24 - 100 125 58.50 1.00 - Nov 18 26.51 - .05 8160 8472 20.00 - 69.08
Jan 19 32.01 .77 .65 215 60 23.90 .42 15.81 Nov 18 180.00 .80 1.15 51 200 36.20 1.00 - Dec 18 112.00 5.86 5.80 2 10 24.90 .79 14.84 Nov 18 73.00 .25 .95 835 929 50.30 1.00 - Nov 18 29.01 - .01 140 2986 20.00 - 20.72
Jan 19 32.50 .59 .58 135 283 23.60 .35 12.30 Nov 18 180.01 .79 .93 283 264 36.20 1.00 - Dec 18 114.00 4.31 3.25 60 66 23.60 .70 21.30 Nov 18 73.01 .24 - 790 730 50.20 1.00 - Dec 18 27.00 .07 .07 479 - 17.40 .20 11.22
Jan 19 32.51 .59 .56 30 550 23.60 .35 12.20 Nov 18 182.00 - .67 35 327 32.10 - 135.26 Dec 18 114.01 4.30 4.62 340 138 23.60 .70 21.38 Nov 18 74.00 - .03 855 990 42.50 - 14.95 Dec 18 25.50 1.10 .98 70 360 20.00 .80 11.62
Jan 19 33.00 .45 .51 73 1369 23.40 .29 9.30 Nov 18 182.01 - .40 15 15 32.10 - 80.75 Dec 18 116.00 3.00 2.98 314 94 22.50 .59 31.03 Nov 18 74.01 - .32 1499 1450 42.40 - 159.45 Dec 18 26.00 .72 .74 212 903 18.70 .68 19.15
Jan 19 33.01 .45 .52 13 240 23.40 .29 9.20 Nov 18 184.00 - .71 150 760 28.60 - 143.34 Dec 18 116.01 2.98 2.80 127 239 22.50 .59 31.03 Nov 18 75.00 - .02 252 186 35.70 - 9.97 Dec 18 26.01 .71 .69 1160 1678 18.70 .67 19.15
Jan 19 33.51 .34 .31 259 76 23.30 .24 6.92 Dec 18 0.01 180.94 184.99 2850 2 - - 1.42 Dec 18 118.00 1.93 1.85 498 185 21.70 .46 27.34 Dec 18 73.00 1.32 1.25 50 - 29.10 .55 66.65 Dec 18 26.50 .42 .44 106 416 17.80 .51 26.69
Jan 19 34.00 .25 .32 7 1694 23.20 .19 5.17 Dec 18 166.00 16.17 15.83 20 410 35.90 .86 12.57 Dec 18 118.01 1.93 4.90 50 601 21.70 .46 27.34 Dec 18 74.00 .82 1.34 51 4 28.30 .42 51.39 Dec 18 26.51 .41 .55 10 500 17.80 .51 26.06
Jan 19 34.01 .25 .24 31 386 23.20 .19 5.17 Dec 18 172.00 11.06 20.30 100 210 32.40 .77 20.74 Dec 18 120.00 1.17 1.18 1220 575 21.10 .33 16.55 Dec 18 75.00 .47 .45 25 20 27.80 .29 29.59 Dec 18 27.00 .21 .21 5471 1456 17.10 .33 13.50
Jan 19 34.50 .18 .21 212 1762 23.20 .15 3.72 Dec 18 174.00 9.51 - 330 100 31.30 .72 24.82 Dec 18 120.01 1.16 1.10 505 588 21.10 .33 16.40 Dec 18 76.00 .26 .44 20 - 27.60 .18 15.88 Dec 18 27.01 .21 .17 115 3005 17.10 .33 13.19
Jan 19 35.01 .13 .14 15 278 23.20 .11 2.69 Dec 18 174.01 9.49 - 350 - 31.30 .72 24.78 Dec 18 122.00 .65 .60 1441 198 20.80 .22 9.23 Dec 18 77.00 .13 .16 200 321 27.50 .10 8.10 Dec 18 27.50 .09 .09 30 461 16.60 .18 5.65
Tables 11
Friday 30 November 2018
AFR www.afr.com | The Australian Financial Review
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Lakes Oil............................... LKO .002 +.1 +100.0 West African Res...................... WAF .295 +1.5 +5.36 The Food Revolution ................. FOD .18 -1 -5.26
RISES - INDUSTRIALS Latin Res ..............................
American Patriot Oil ..................
LRS
AOWOB
.005
.003
+.2
+.1
+66.67
+50.00
Crater Gold Min .......................
Kingston Res..........................
CGN
KSN
.02
.02
+.1
+.1
+5.26
+5.26
MGM Wireless ........................
Generation Dev Grp ..................
MWR
GDG
4.54
.73
-25
-4
-5.22
-5.19
Tech Mpire............................. TMPO .03 +1 +50.00 Weststar Industrial.................... WSI .019 +.6 +46.15 Paladin Energy ........................ PDN .20 +1 +5.26
ENV Clean Tech....................... ECTOC .004 +.1 +33.33 Manhattan Corp ...................... MHC .007 +.2 +40.00
Mobecom .............................
Invitrocue..............................
MBM
IVQ
.17
.079
+4
+1.7
+30.77
+27.42
Baraka Energy ........................
Investigator Res ......................
BKP
IVROA
.004
.004
+.1
+.1
+33.33
+33.33
Pensana Metals....................... PM8 .02 +.1 +5.26
FALLS - MINING
Kalina Power ..........................
Rewardle Hldgs .......................
KPO
RXH
.019
.005
+.4
+.1
+26.67
+25.00
Renegade Explore ....................
Euro Manganese......................
RNX
EMN
.004
.27
+.1
+6
+33.33
+28.57
FALLS - INDUSTRIALS Northern Cobalt.......................
Diatreme Res..........................
N27O
DRXOB
.01
.001
-2.3
-.1
-69.70
-50.00
PPK Grp ............................... PPK .85 +15 +21.43 Kopore Metals ........................ KMT .019 +.4 +26.67 Ryder Capital ......................... RYDO .001 -1.9 -95.00 Petrel Energy .......................... PRL .001 -.1 -50.00
WCM Global Growth ................. WQGO .006 +.1 +20.00 Lepidico ............................... LPDOA .005 +.1 +25.00 Ellerston Asian Inv .................... EAIO .006 -.4 -40.00 Nelson Res ............................ NESO .014 -1.1 -44.00
Funtastic .............................. FUN .061 +1 +19.61 Globe Metals & Min................... GBE .017 +.3 +21.43 DataDot Tech.......................... DDT .002 -.1 -33.33 Metminco.............................. MNC .002 -.1 -33.33
ITL Health Grp......................... ITD .11 +1.8 +19.57 Eastern Iron ........................... EFE .006 +.1 +20.00 Emerge Gaming....................... EM1O .002 -.1 -33.33 Predictive Disc ........................ PDIO .002 -.1 -33.33
Chant West ............................ CWL .059 +.9 +18.00 Elementos ............................. ELT .006 +.1 +20.00 Factor Therapeutics .................. FTT .002 -.1 -33.33 3D Res ................................. DDD .003 -.1 -25.00
archTIS ................................ AR9 .14 +2 +16.67 Six Sigma Metals ..................... SI6 .006 +.1 +20.00 SUDA Pharma ........................ SUDOC .002 -.1 -33.33 Alligator Energy ....................... AGE .003 -.1 -25.00
Emerge Gaming....................... EM1 .007 +.1 +16.67 MEC Res .............................. MMR .014 +.2 +16.67 Donaco Intl ............................ DNA .11 -5 -31.25 Koppar Res............................ KRXO .03 -1 -25.00
Covata ................................. CVT .023 +.3 +15.00 Silver City Min......................... SCI .014 +.2 +16.67 HRL Hldgs............................. HRL .115 -5 -30.30 Explaurum............................. EXU .089 -2.6 -22.61
Bio-Gene Tech ........................ BGT .16 +2 +14.29 Strategic Energy ...................... SER .007 +.1 +16.67 Antisense Therapeut ................. ANPOB .014 -.6 -30.00 Chalice Gold Mines................... CHN .12 -3.5 -22.58
Decimal Software..................... DSX .016 +.2 +14.29 Superior Res .......................... SPQ .007 +.1 +16.67 Hazer Grp ............................. HZRO .01 -.4 -28.57 Predictive Disc ........................ PDI .013 -.3 -18.75
ReadCloud ............................ RCLO .08 +1 +14.29 Tyranna Res ........................... TYX .014 +.2 +16.67 Biotron................................. BITOB .082 -2.8 -25.45 Global Pet ............................. GBP .025 -.5 -16.67
Reffind ................................. RFN .008 +.1 +14.29 First Au ................................ FAU .029 +.4 +16.00 Chapmans............................. CHP .004 -.1 -20.00 Syndicated Metals.................... SMD .005 -.1 -16.67
Mariner Corp .......................... MCX .025 +.3 +13.64 Buxton Res............................ BUX .16 +2 +14.29 ApplyDirect............................ AD1 .024 -.5 -17.24 Graphex Min .......................... GPX .205 -3.5 -14.58
PMP.................................... PMP .21 +2.5 +13.51 Bisalloy Steel.......................... BIS .925 +11.5 +14.20 Strata-X Energy ....................... SXA .047 -.8 -14.55
Flexiroam .............................. FRX .05 -1 -16.67 Aust Vanadium ........................ AVLO .012 -.2 -14.29
Purifloh ................................ PO3 4.99 +59 +13.41 Moho Res ............................. MOH .13 +1.5 +13.04 Invigor Grp ............................ IVO .005 -.1 -16.67
Dubber Corp .......................... DUB .45 +5 +12.50 Strandline Res ........................ STA .105 +1.2 +12.90 Boadicea Res ......................... BOA .15 -2.5 -14.29
Sunbridge Grp ........................ SBB .016 -.3 -15.79 Metalicity .............................. MCT .018 -.3 -14.29
Kollakorn Corp........................ KKL .009 +.1 +12.50 BMG Res .............................. BMG .009 +.1 +12.50 Biotron................................. BIT .135 -2.5 -15.62
Mint Payments ........................ MNW .028 +.3 +12.00 Po Valley Energy ...................... PVE .045 +.5 +12.50 Toptung................................ TTW .03 -.5 -14.29
Invion .................................. IVX .017 -.3 -15.00 Odin Metals ........................... ODM .095 -1.5 -13.64
Enevis.................................. ENE .30 +3 +11.11 Torian Res ............................. TNR .027 +.3 +12.50 Wingara Ag ............................ WNR .26 -4.5 -14.75
Impression Health .................... IHL .02 +.2 +11.11 Blackstone ............................ BSX .14 +1.5 +12.00 Redbank Copper ..................... RCP .038 -.6 -13.64
Ultracharge............................ UTR .01 +.1 +11.11 Myanmar Metals ...................... MYL .056 +.6 +12.00 DorsaVi ................................ DVL .058 -1 -14.71 Nusantara Res ........................ NUSOA .02 -.3 -13.04
Scout Sec ............................. SCT .21 +2 +10.53 Hexagon Res.......................... HXG .145 +1.5 +11.54 Spectur ................................ SP3 .19 -3 -13.64 Lithium Aust........................... LITCE .014 -.2 -12.50
Energy World Corp ................... EWC .16 +1.5 +10.34 Bassari Res ........................... BSR .02 +.2 +11.11 Rent.com.au .......................... RNT .048 -.7 -12.73 MetalsTech ............................ MTC .036 -.5 -12.20
identitii ................................. ID8 .65 +6 +10.17 Invictus Energy........................ IVZ .04 +.4 +11.11 Carnegie Cln Energy ................. CCE .007 -.1 -12.50 Collerina Cobalt....................... CLL .11 -1.5 -12.00
Aspermont ............................ ASP .011 +.1 +10.00 Comet Ridge .......................... COI .355 +3.5 +10.94 CCP Tech.............................. CT1 .015 -.2 -11.76 Auroch Min ............................ AOU .08 -1 -11.11
Auctus Alt Inv ......................... AVC .044 +.4 +10.00 Apollo Min ............................. AON .155 +1.5 +10.71 InvestSMART ......................... INV .15 -2 -11.76 Chesser Res........................... CHZ .04 -.5 -11.11
UCW ................................... UCW .17 +1.5 +9.68 Great Boulder Res .................... GBR .16 +1.5 +10.34 Nuheara ............................... NUH .078 -1 -11.36 Lachlan Star........................... LSA .008 -.1 -11.11
Elixinol Global......................... EXL 2.25 +19 +9.22 Cygnus Gold .......................... CY5 .088 +.8 +10.00 Aurora Labs ........................... A3DO .25 -3 -10.71 Northern Cobalt....................... N27 .08 -1 -11.11
MOQ ................................... MOQ .24 +2 +9.09 Pure Alumina .......................... PUA .044 +.4 +10.00 ReadCloud ............................ RCL .34 -4 -10.53 Gascoyne Res ........................ GCY .082 -1 -10.87
Pental .................................. PTL .305 +2.5 +8.93 Spitfire Materials...................... SPI .068 +.6 +9.68 REVA Medical ......................... RVA .175 -2 -10.26 Woomera Min ......................... WML .076 -.9 -10.59
Afterpay Touch........................ APT 13.87 +111 +8.70 European Lithium ..................... EUR .115 +1 +9.52 Mainstream Grp ...................... MAI .62 -7 -10.14 Avenira................................. AEV .017 -.2 -10.53
Longtable Grp......................... LON .315 +2.5 +8.62 Orion Min .............................. ORN .023 +.2 +9.52 Genetic Tech .......................... GTG .009 -.1 -10.00 NTM Gold ............................. NTM .034 -.4 -10.53
Altium .................................. ALU 23.00 +182 +8.59 Pilot Energy ........................... PGY .023 +.2 +9.52 Pureprofile............................. PPL .09 -1 -10.00 LCME .................................. LI3 .07 -.8 -10.26
Pro Medicus........................... PME 9.90 +78 +8.55 Iron Road .............................. IRD .058 +.5 +9.43 iCandy Interactive .................... ICI .064 -.7 -9.86 Pacific American Coal................ PAK .036 -.4 -10.00
Aeeris .................................. AER .064 +.5 +8.47 St George Min......................... SGQ .175 +1.5 +9.37 Dragontail Systems................... DTS .235 -2.5 -9.62 Carawine Res ......................... CWX .21 -2 -8.70
Cirralto................................. CRO .013 +.1 +8.33 Cobalt Blue............................ COB .235 +2 +9.30 Evolve Edu Grp ....................... EVO .29 -3 -9.38 Castillo Copper ....................... CCZ .021 -.2 -8.70
Impelus ................................ IMS .013 +.1 +8.33 AusQuest.............................. AQD .024 +.2 +9.09 Novatti Grp ............................ NOV .195 -2 -9.30 Helios Energy ......................... HE8OA .11 -1 -8.33
Ookami ................................ OOK .013 +.1 +8.33 Coziron Res ........................... CZR .012 +.1 +9.09 Alchemia .............................. ACL .01 -.1 -9.09 NuCoal Res ........................... NCR .011 -.1 -8.33
Genetic Signatures ................... GSS .66 +5 +8.20 Vintage Energy ........................ VEN .18 +1.5 +9.09 CardieX ................................ CDX .03 -.3 -9.09 Taruga Min............................. TAR .055 -.5 -8.33
Redbubble ............................ RBL 1.00 +7.5 +8.11 First Graphene ........................ FGR .185 +1.5 +8.82 Highfield Res .......................... HFR .655 -6.5 -9.03 Saturn Metals ......................... STN .23 -2 -8.00
Jiajiafu Mod Agr....................... JJF .135 +1 +8.00 Global Energy Vent ................... GEV .19 +1.5 +8.57 Rectifier Technolog ................... RFT .031 -.3 -8.82 DGO Gold ............................. DGO .645 -5.5 -7.86
Strategic Elements ................... SOR .055 +.4 +7.84 Aeris Res .............................. AIS .195 +1.5 +8.33 TBG Diagnostics...................... TDL .042 -.4 -8.70 Alliance Res ........................... AGS .12 -1 -7.69
Contango Asset....................... CGA .42 +3 +7.69 American Pacific...................... ABR .13 +1 +8.33 8common ............................. 8CO .032 -.3 -8.57 Metal Bank ............................ MBK .012 -.1 -7.69
ROBO 3D .............................. RBO .014 +.1 +7.69 Hipo Res............................... HIP .013 +.1 +8.33 De.mem ............................... DEM .16 -1.5 -8.57 New Talisman Gold ................... NTL .012 -.1 -7.69
intelliHR................................ IHR .10 +.7 +7.53 RBR Grp ............................... RBR .013 +.1 +8.33 OpenDNA ............................. OPN .032 -.3 -8.57 Silver Mines ........................... SVL .036 -.3 -7.69
Tower .................................. TWR .72 +5 +7.46 Brookside Energy..................... BRK .014 +.1 +7.69 Aurora Labs ........................... A3D .485 -4.5 -8.49 Argent Min............................. ARD .013 -.1 -7.14
Security Matters ...................... SMX .29 +2 +7.41 Entek Energy .......................... ETE .014 +.1 +7.69 Sensen Nets........................... SNS .11 -1 -8.33 Davenport Res ........................ DAV .13 -1 -7.14
FlexiGroup ............................ FXL 1.53 +10.5 +7.37 Investigator Res ...................... IVR .014 +.1 +7.69 Roots Sustainable .................... ROO .17 -1.5 -8.11 Gateway Min .......................... GML .013 -.1 -7.14
Clean TeQ Hldgs ...................... CLQ .44 +3 +7.32 Jindalee Res .......................... JRL .28 +2 +7.69 Noni B.................................. NBL 2.75 -23 -7.72 Stavely Min ............................ SVY .27 -2 -6.90
Jumbo Interactive .................... JIN 8.00 +52 +6.95 Pure Min ............................... PM1 .014 +.1 +7.69 Oneall Intl.............................. 1AL .90 -7.5 -7.69 Artemis Res ........................... ARV .14 -1 -6.67
Blackwall .............................. BWF .925 +6 +6.94 White Cliff Min......................... WCN .014 +.1 +7.69 Patrys .................................. PAB .024 -.2 -7.69 Helios Energy ......................... HE8 .14 -1 -6.67
Oneview Healthcare .................. ONE .70 +4.5 +6.87 Riversgold............................. RGL .085 +.6 +7.59 Gentrack Grp.......................... GTK 5.66 -47 -7.67 Kingsrose Min......................... KRM .056 -.4 -6.67
Nearmap .............................. NEA 1.64 +10.5 +6.84 AIC Res ................................ A1C .15 +1 +7.14 Airxpanders ........................... AXP .037 -.3 -7.50 Peak Res .............................. PEK .028 -.2 -6.67
Simble Solutions...................... SIS .095 +.6 +6.74 Emerald Res........................... EMR .03 +.2 +7.14 1st Grp................................. 1ST .026 -.2 -7.14 Platina Res ............................ PGM .056 -.4 -6.67
Kogan Com ........................... KGN 3.23 +20 +6.60 Ironbark Zinc .......................... IBG .03 +.2 +7.14 Imexhs ................................. IME .026 -.2 -7.14 Ventnor Res ........................... VRX .14 -1 -6.67
Wisetech Global ...................... WTC 18.67 +114 +6.50 Sacgasco.............................. SGC .03 +.2 +7.14 Mejority Capital ....................... MJC .026 -.2 -7.14 Musgrave Min......................... MGV .085 -.6 -6.59
Asaleo Care ........................... AHY .66 +4 +6.45 Metgasco.............................. MEL .046 +.3 +6.98 Yellow Brick Road .................... YBR .091 -.7 -7.14 Eden Innov ............................ EDE .073 -.5 -6.41
Dropsuite .............................. DSE .034 +.2 +6.25 Core Lithium .......................... CXO .062 +.4 +6.90 Alchemy Res .......................... ALY .015 -.1 -6.25
YPB Grp ............................... YPB .013 -.1 -7.14 Hawthorn Res......................... HAW .045 -.3 -6.25
IncentiaPay............................ INP .085 +.5 +6.25 Swick Min Services................... SWK .235 +1.5 +6.82 Windlab................................ WND .93 -7 -7.00
Myer Hldgs ............................ MYR .43 +2.5 +6.17 Admiralty Res ......................... ADY .016 +.1 +6.67 Mineral Commodities ................ MRC .15 -1 -6.25
Karoon Gas Aust...................... KAR .96 +6 +6.67 5G Nets ................................ 5GN .405 -3 -6.90 Pioneer Res ........................... PIO .015 -.1 -6.25
Yojee ................................... YOJ .071 +.4 +5.97 Aust Whisky ........................... AWY .042 -.3 -6.67
Smartpay .............................. SMP .18 +1 +5.88 PAC Bauxite........................... PBX .016 +.1 +6.67 Prodigy Gold .......................... PRX .075 -.5 -6.25
RTG Min ............................... RTG .16 +1 +6.67 IXUP ................................... IXU .14 -1 -6.67 Tanami Gold........................... TAM .03 -.2 -6.25
Aust Pharmaceutical ................. API 1.555 +8.5 +5.78 Ellex Medical Lasers.................. ELX .71 -5 -6.58
AdAlta.................................. 1AD .275 +1.5 +5.77 Sihayo Gold ........................... SIH .016 +.1 +6.67 Kin Min................................. KIN .078 -.5 -6.02
Verdant Min ........................... VRM .016 +.1 +6.67 Credit Intelligence .................... CI1 .015 -.1 -6.25 Bass Metals ........................... BSM .016 -.1 -5.88
Gazal................................... GZL 3.70 +20 +5.71 Hydrix.................................. HYD .03 -.2 -6.25
The Data Exchange................... DXN .19 +1 +5.56 Legend Min............................ LEG .033 +.2 +6.45 Kingwest Res ......................... KWR .16 -1 -5.88
Metals X ............................... MLX .42 +2.5 +6.33 Linius Tech ............................ LNU .06 -.4 -6.25 Meteoric Res .......................... MEI .016 -.1 -5.88
Pacific Energy......................... PEA .59 +3 +5.36 SelfWealth............................. SWF .075 -.5 -6.25
Audinate ............................... AD8 3.40 +17 +5.26 African Energy Res ................... AFR .017 +.1 +6.25 Nelson Res ............................ NES .16 -1 -5.88
Medibio................................ MEB .04 +.2 +5.26 Antipa Min ............................. AZY .034 +.2 +6.25 GetSwift ............................... GSW .38 -2.5 -6.17 Tando Res ............................. TNOO .048 -.3 -5.88
Mobilicom ............................. MOB .10 +.5 +5.26 Marenica Energy...................... MEY .085 +.5 +6.25 Lifespot Health........................ LSH .076 -.5 -6.17 Real Energy ........................... RLE .083 -.5 -5.68
Audio Pixels ........................... AKP 17.89 +89 +5.24 Oakdale Res .......................... OAR .017 +.1 +6.25 Bubs Aust ............................. BUB .465 -3 -6.06 Blue Energy ........................... BUL .05 -.3 -5.66
Freelancer ............................. FLN .92 +4.5 +5.14 Toro Energy............................ TOE .034 +.2 +6.25 Eagle Hlth Hldgs ...................... EHH .155 -1 -6.06 Rumble Res ........................... RTR .05 -.3 -5.66
Navigator Global...................... NGI 4.74 +23 +5.10 Lefroy Explore......................... LEX .175 +1 +6.06 Farm Pride Foods..................... FRM .785 -5 -5.99 Fraser Range Metals ................. FRN .017 -.1 -5.56
Japara Healthcare .................... JHC 1.14 +5.5 +5.07 Aeon Metals........................... AML .27 +1.5 +5.88 CardieX ................................ CDXO .016 -.1 -5.88 Venturex Res .......................... VXR .175 -1 -5.41
Orocobre .............................. ORE 4.33 +23 +5.61 Spirit Telecom......................... ST1 .16 -1 -5.88 Cape Lambert Res.................... CFE .018 -.1 -5.26
Focus Min ............................. FML .19 +1 +5.56 Managed Accounts................... MGP .17 -1 -5.56 Renascor Res ......................... RNU .018 -.1 -5.26
RISES - MINING Jervois Min ............................
Element 25 ............................
JRV
E25
.19
.195
+1
+1
+5.56
+5.41
Antisense Therapeut .................
Bingo Ind ..............................
ANP
BIN
.035
2.15
-.2
-12
-5.41
-5.29
Ardea Res .............................
Celsius Res............................
ARL
CLA
.64
.055
-3.5
-.3
-5.19
-5.17
Arrow Min ............................. AMDOA .002 +.1 +100.0 Nzuri Copper .......................... NZC .295 +1.5 +5.36 CropLogic ............................. CLI .018 -.1 -5.26 Argosy Min ............................ AGY .185 -1 -5.13
Axiom Min ............................. AVQO .002 +.1 +100.0 Tawana Res ........................... TAW .295 +1.5 +5.36 LBT Innovations ...................... LBT .09 -.5 -5.26 Symbol Min ........................... SL1 .019 -.1 -5.00
Chalice Gold Mines............... CHN .115 .145 .14 High Grade Metals ............... HGM .011 .02 .022 Platina Res ....................... PGM .054 .056 .057 calendar month
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 %
Afterpay Touch 13.87 +111 +8.70 Bingo Ind 2.15 -12 -5.29 ACTION WITH THE Afterpay Touch 13.87 +111 +8.70 Bingo Ind 2.15 -12 -5.29
,
FINANCIAL REVIEW’S
,
Altium 23.00 +182 +8.59 Mayne Pharma .995 -4.5 -4.33 Altium 23.00 +182 +8.59 Cooper Energy .405 -2 -4.71
Wisetech Global 18.67 +114 +6.50 Bellamys Aust 7.31 -33 -4.32
Aust Pharmaceutical 1.555 +8.5 +5.78 Aristocrat Leisure 25.44 -67 -2.57 MORNING BRIEFING Pro Medicus 9.90 +78 +8.55 Amaysim Au 1.03 -5 -4.63
FlexiGroup 1.53 +10.5 +7.37 Mayne Pharma .995 -4.5 -4.33
Orocobre 4.33 +23 +5.61 Coles Grp 12.39 -31 -2.44 Clean TeQ Hldgs .44 +3 +7.32 Bellamys Aust 7.31 -33 -4.32
. BEFORE
.
Western Areas 2.16 +10 +4.85 Sigma Health .52 -1 -1.89 Nearmap 1.64 +10.5 +6.84 Class 1.79 -8 -4.28
Bravura Solution 3.84 +17 +4.63 Challenger 9.84 -18 -1.80
IOOF Hldgs 7.12 +31 +4.55 oOh! Media 4.38 -7 -1.57
THE Karoon Gas Aust .96 +6 +6.67 SG Fleet Grp 2.79 -11 -3.79
, ,
Whitehaven Coal 4.36 +17 +4.06 Crown Resorts 11.80 -13 -1.09 Metals X .42 +2.5 +6.33 Gold Road Res .60 -2 -3.23
CSR 3.12 +10 +3.31 TPG Telecom 7.58 -7 -0.92 from dawn until the ASX opening bell. Orocobre 4.33 +23 +5.61 FAR .065 -.2 -2.99
Orora 3.26 +10 +3.16 Cimic Grp 42.94 -34 -0.79 DON’T MISS IT. Every trading morning, Western Areas 2.16 +10 +4.85 Sundance Energy .05 -.1 -1.96
Xero 40.56 +120 +3.05 Atlas Arteria 6.88 -5 -0.72 Aurelia Metals .68 +3 +4.62 Dacian Gold 2.01 -4 -1.95
only at www.afr.com
. .
Coca-Cola Amatil 10.10 +25 +2.54 Cleanaway Waste 1.705 -1 -0.58 Independence Grp 3.79 +15 +4.12 Perseus Min .35 -.5 -1.41
Reliance Worldwide 4.64 +11 +2.43 Spark Infrastructure 2.36 -1 -0.42 Ausdrill 1.395 +5.5 +4.10 Senex Energy .38 -.5 -1.30
ResMed Inc 14.88 +33 +2.27 AusNet Services 1.585 -.5 -0.31 /financial review Whitehaven Coal 4.36 +17 +4.06 Woodside Pet 31.17 -37 -1.17
Boral 5.26 +11 +2.14 DuluxGroup 6.90 -2 -0.29 Syrah Res 1.63 +6 +3.82 Soul Pattinson WH 27.57 -27 -0.97
@financialreview
OZ Min 8.64 +18 +2.13 Janus Henderson 32.00 -2 -0.06 NEW Century Res .84 +3 +3.70 Lynas 2.09 -2 -0.95
Tables 17
Friday 30 November 2018
AFR www.afr.com | The Australian Financial Review
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, NOVEMBER 28, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
CNEW VanEck Vectors China New ETF UNITS 12,715 100,000 12.71 BKL Blackmores FPO 9,907 17,296,487 .05 AUZ Aust Mines FPO 60 2,812,183,950 .00
GGUS BetaShares Gear US Eq TMF UNITS 91,638 1,300,000 7.04 CYB CYBG CDI 1:1 459,199 877,209,105 .05 ARQ Arq Group FPO 2,736 118,876,222 .00
NEC Nine Entertain Co. Hldgs FPO 15,441,614 871,373,191 1.77 FBU Fletcher Building FPO NZX 460,999 853,347,141 .05 AVZ Avz Minerals FPO 3,927 1,888,461,449 .00
GMA Genworth Mortg Ins FPO 3,364,720 437,464,832 .76 CCP Credit Corp Group FPO 25,014 48,069,877 .05 AZY Antipa Minerals FPO 80,000 1,805,506,628 .00
MIN Mineral Resources FPO 1,266,075 187,968,322 .67 FLT Flight Centre Travel FPO 58,648 101,082,134 .05 AJM Altura Mining FPO 2,992 1,820,366,474 .00
FEMX Fidelity GEM TMF UNITS 13,910 2,490,039 .55 SIQ Smartgroup Corp Ltd FPO 75,820 130,891,931 .05 4DS 4Ds Memory FPO 23,304 1,045,842,321 .00
APT Afterpay Touch Group FPO 1,125,980 229,970,922 .49 GPT Gpt Group STAPLED 904,458 1,804,890,426 .05 BSE Base Resources FPO 34,908 1,166,623,040 .00
SCP Shop Ctr A’asia Prop STAPLED 4,273,522 914,988,749 .46 AQG Alacer Gold CDI 1:1 55,003 96,924,888 .05 AVN Aventus Group STAPLED 8,681 530,492,087 .00
BIT Biotron FPO 2,489,953 546,390,236 .45 WBC Westpac Banking FPO 1,712,876 3,434,796,711 .05 APE Ap Eagers FPO 5,274 191,309,301 .00
ASL Ausdrill FPO 2,750,176 683,017,543 .40 OSH Oil Search FPO 10T 794,576 1,523,631,192 .05 BRN Brainchip Hldgs Ltd FPO 1,750 1,049,580,489 .00
FMG Fortescue Metals Grp FPO 12,646,791 3,111,898,450 .40 CPU Computershare Ltd FPO 225,775 542,955,868 .04 BOT Botanix Pharma Ltd FPO 610 757,424,658 .00
DMP Domino’s Pizza FPO 282,531 85,537,140 .33 BSL BlueScope Steel FPO 218,677 537,058,317 .04 BUD Buddy Platform Ltd FPO 14,306 487,958,789 .00
RIO Rio Tinto FPO 1,229,012 371,216,214 .33 BAP Bapcor FPO 126,275 281,075,166 .04 CAJ Capitol Health FPO 16,625 791,120,701 .00
HSO Healthscope FPO 5,647,038 1,741,161,795 .32 BIN Bingo Industries FPO 243,956 582,177,165 .04 CAB Cabcharge Aust FPO 5,999 120,430,683 .00
BAL Bellamys Aust FPO 373,243 113,368,297 .32 GMG Goodman Group STAPLED 779,777 1,813,881,995 .04 AIZ Air New Zealand FPO NZX 1,481 1,122,844,227 .00
JHC Japara Healthcare FPO 804,788 267,135,251 .30 ECX Eclipx Group FPO 128,034 319,636,693 .04 BRB Breaker Resources Nl FPO 2,749 182,689,492 .00
COL Coles Group Limited. FPO 3,964,371 1,333,929,696 .29 GUD GUD Hldgs FPO 41,424 86,485,972 .04 AKP Audio Pixels Holdings FPO 31 28,268,804 .00
CGC Costa Group Holdings FPO 947,429 319,937,318 .29 GCY Gascoyne Resources FPO 245,196 515,390,362 .04 BUL Blue Energy FPO 15,899 1,175,811,066 .00
NAN Nanosonics FPO 849,735 299,884,295 .28 WEB Webjet FPO 61,652 130,279,029 .04 BYE Byron Energy FPO 1,928 690,703,513 .00
GXY Galaxy Resources FPO 1,143,491 407,524,024 .28 AGL Agl Energy Limited. FPO 290,839 655,825,043 .04 ALK Alkane Resources FPO 31,576 506,096,222 .00
VOC Vocus Group FPO 1,795,940 622,263,818 .28 TLS Telstra Corp FPO 5,392,852 11,893,297,855 .04 AFI Aust Foundation FPO 945 1,192,029,175 .00
KGN Kogan.Com Ltd FPO 245,119 93,708,139 .26 SWM Seven West Media FPO 615,708 1,508,034,368 .04 BOE Boss Resources FPO 6,942 1,584,403,008 .00
CSR Csr FPO 1,251,014 504,308,227 .24 APA Apa Group STAPLED 475,222 1,179,893,848 .04 ANG Austin Engineer FPO 26,550 578,833,756 .00
TNE Technology One FPO 775,387 316,754,176 .24 SEA Sundance Energy Aust FPO 2,797,992 6,874,237,963 .04 AML Aeon Metals Limited. FPO 1,400 587,469,727 .00
A2M The A2 Milk Company FPO NZ 1,759,118 733,297,297 .24 TRS The Reject Shop FPO 14,015 28,908,148 .04 AD8 Audinate FPO 431 57,173,819 .00
BWX Bwx FPO 296,758 124,199,888 .23 NWH Nrw Holdings FPO 169,094 371,535,122 .04 CCV Cash Converters Intl FPO 52,100 616,437,946 .00
LYC Lynas Corporation FPO 1,564,932 665,681,660 .23 WOR WorleyParsons FPO 214,360 460,765,966 .04 BFG Bell Financial Group FPO 6,526 320,743,948 .00
GWA Gwa Group Limited. FPO 611,719 263,947,630 .23 NUH Nuheara FPO 398,923 891,473,723 .04 BSM Bass Metals Ltd FPO 120,000 2,539,194,246 .00
MLD MACA FPO 628,101 268,007,708 .23 WES Wesfarmers FPO 478,844 1,133,840,242 .04 BUB Bubs Australia FPO 11,500 393,546,807 .00
AMP Amp FPO 6,540,635 2,937,428,336 .22 URW Unibail Rodamco Wfld CDI 20:1 171,383 427,260,140 .04 CAN Cann Group FPO 294 106,876,630 .00
HVN Harvey Norman FPO 2,524,598 1,179,736,590 .21 PLS Pilbara Minerals FPO 813,779 1,744,513,405 .04 BLX Beacon Lighting Grp FPO 8,532 217,936,808 .00
BLD Boral Limited. FPO 2,516,740 1,172,331,924 .21 VRT Virtus Health FPO 34,707 80,389,938 .04 AMI Aurelia Metals FPO 73,263 867,879,333 .00
SAR Saracen Mineral Hldgs FPO 1,789,991 820,271,771 .21 CIM Cimic Group FPO 134,263 324,254,097 .04 BLA Blue Sky Alt Invest FPO 1,353 77,711,527 .00
PGH Pact Grp Hldgs Ltd FPO 690,254 343,784,390 .20 ABC Adelaide Brighton FPO 274,725 650,610,606 .04 CAY Canyon Resources FPO 12,463 372,276,469 .00
GEM G8 Education FPO 892,584 455,379,824 .19 PRU Perseus Mining FPO 474,996 1,034,926,609 .04 OVH Onevue Holdings FPO 10,951 264,337,753 .00
SYR Syrah Resources FPO 668,028 343,603,692 .19 ALU Altium FPO 59,029 130,382,478 .04 PAC Pacific Current FPO 143 47,642,367 .00
NUF Nufarm FPO 750,723 379,578,807 .19 VGB Vngd Aust Govt Bond ETF UNITS 1,417 3,091,001 .04 PAN Panoramic Resources FPO 3,660 494,527,982 .00
AHG Automotive Hldgs FPO 641,906 331,623,014 .19 SUN Suncorp Group FPO 550,721 1,298,503,953 .04 OMH Om Holdings FPO 10C 28,158 738,623,337 .00
DLX DuluxGroup FPO 744,917 389,250,252 .19 ALQ Als FPO 213,067 486,764,376 .04 NZM NZME FPO NZX 21 196,011,282 .00
RWC Reliance Worldwide Corp FPO 1,557,600 790,094,765 .19 NWS News Corp B VOTING 26,162 54,675,841 .04 OEL Otto Energy FPO 16,517 1,870,525,612 .00
NXT NEXTDC FPO 634,510 343,655,108 .18 WGX Westgold Resources Ltd FPO 117,027 363,109,569 .03 OGC OceanaGold Corp CDI 1:1 44,340 618,006,415 .00
SGP Stockland STAPLED 4,501,159 2,407,452,361 .18 TME Trade Me Group FPO NZX 137,083 396,967,159 .03 PNV Polynovo FPO 13,240 659,088,044 .00
WTC Wisetech Global FPO 570,007 301,024,598 .18 ILU Iluka Resources FPO 158,021 422,395,677 .03 PPC Peet FPO 55 483,662,550 .00
APX Appen FPO 181,000 106,475,744 .17 IMF Imf Bentham FPO 76,913 204,608,858 .03 PPE People Infrastruct FPO 1,089 64,910,272 .00
CGF Challenger FPO 1,074,141 611,185,441 .17 HPI Hotel Prop Inv STAPLED 54,060 146,105,439 .03 PME Pro Medicus FPO 4,108 103,616,518 .00
AWC Alumina FPO 5,017,054 2,879,843,498 .17 VCX Vicinity Centres STAPLED 1,296,238 3,847,203,519 .03 PGC Paragon Care FPO 16,906 337,126,739 .00
RSG Resolute Mining FPO 1,304,328 757,512,088 .17 PMV Premier Investments FPO 52,194 158,184,556 .03 PLG Propertylink Group FORUS 2,000 602,780,330 .00
SBM St Barbara FPO 922,213 524,290,599 .17 SFR Sandfire Resources Nl FPO 54,618 159,558,793 .03 PLL Piedmont Lithium Ltd FPO 64 559,230,352 .00
BEN Bendigo&Adelaide Bk FPO 869,654 487,364,211 .17 CSL Csl FPO 154,477 452,958,087 .03 NTU Northern Minerals FPO 21,286 1,182,469,647 .00
SDA SpeedCast Intl FPO 421,703 239,426,632 .17 VGS Vngd MSCI Intl Sh ETF UNITS 6,991 18,106,262 .03 MMJ Mmj Group Holdings FPO 552 230,148,985 .00
JBH JB Hi-Fi FPO 187,603 114,883,372 .16 CKF Collins Foods FPO 37,033 116,511,655 .03
BWP Bwp Trust ORD UNITS 1,076,300 642,383,803 .16 FOD The Food Revolution FPO 152,142 499,064,904 .03 MML Medusa Mining FPO 2,930 207,794,301 .00
MND Monadelphous Group FPO 144,188 94,242,528 .15 SXY Senex Energy FPO 460,855 1,452,999,535 .03 MNF Mnf Group FPO 2,377 73,377,359 .00
ING Inghams Group FPO 586,424 380,243,196 .15 CHC Charter Hall Group FORUS 175,452 465,777,131 .03 MMI Metro Mining FPO 27,131 1,384,207,029 .00
WSA Western Areas FPO 416,912 273,486,380 .15 AUB Aub Group FPO 26,010 71,877,588 .03 MGC Mg Unit Trust UNITS 3,696 216,907,272 .00
CTX Caltex Australia FPO 380,852 260,810,519 .14 MNY Money3 Corporation FPO 58,402 179,668,320 .03 MGV Musgrave Minerals FPO 450 326,999,457 .00
CCL Coca-Cola Amatil FPO 1,045,521 723,999,699 .14 MRM MMA Offshore FPO 318,250 858,077,084 .03 MGX Mount Gibson Iron FPO 43,186 1,128,369,730 .00
DHG Domain Hldgs Aust FPO 840,634 580,494,798 .14 MYR Myer Holdings FPO 306,776 821,278,815 .03 NEU Neuren Pharma FPO NZ 580 100,168,413 .00
BPT Beach Energy FPO 3,238,669 2,277,030,477 .14 NCZ New Century Res FPO 151,994 503,972,048 .03 NHC New Hope Corp FPO 65,152 831,266,604 .00
IGO Independence Grp Nl FPO 879,515 590,477,819 .14 SVW Seven Group Holdings FPO 105,739 339,357,656 .03 NMT Neometals Ltd FPO 20,500 543,947,221 .00
IFL IOOF Hldgs FPO 517,371 351,076,027 .14 AST AusNet Services FPO 1,200,974 3,614,346,765 .03 MVF Monash IVF Grp FPO 14,941 235,580,943 .00
STO Santos FPO 2,966,943 2,082,911,041 .14 MFG Magellan Fin Grp FPO 57,574 177,087,458 .03 MNS Magnis Energy Tech Ltd FPO 1,478 611,135,996 .00
SCO Scottish Pacific Grp FPO 202,312 139,191,601 .14 WPL Woodside Petroleum FPO 362,737 936,151,549 .03 MOE Moelis Australia FPO 409 153,809,776 .00
ORE Orocobre FPO 360,709 261,409,658 .13 NVT Navitas FPO 123,815 358,251,068 .03 MP1 Megaport FPO 6,904 118,305,563 .00
EHE Estia Health FPO 357,685 260,602,749 .13 AZJ Aurizon Holdings FPO 770,429 1,990,128,332 .03 PPH Pushpay Holdings FPO NZX 791 274,721,167 .00
BHP BHP FPO 4,361,401 3,211,691,105 .13 AX1 Accent Group FPO 178,901 541,241,224 .03 VHT Volpara Health Tech FPO NZ 16,615 179,182,158 .00
ALL Aristocrat Leisure FPO 827,153 638,544,150 .13 MLX Metals X FPO 252,849 689,060,508 .03 VRS Veris FPO 334 363,073,636 .00
LNK Link Adminis Hldgs FPO 739,799 532,182,254 .13 NWL Netwealth Group FPO 71,093 237,679,817 .03 VTG Vita Group FPO 12,184 161,477,787 .00
MTS Metcash FPO 1,129,515 909,256,748 .12 SOL Soul Pattinson WH FPO 54,296 239,395,320 .02 TRY Troy Resources FPO 6,483 461,426,713 .00
HLO Helloworld Travel FPO 151,320 124,508,076 .12 IFN Infigen Energy STAPLED 225,110 956,561,869 .02 SSM Service Stream FPO 18,931 361,208,042 .00
IPH Iph FPO 248,844 197,341,566 .12 RHC Ramsay Health Care FPO 54,534 202,081,252 .02 TAW Tawana Resources Nl FPO 4,277 578,086,517 .00
MPL Medibank Private FPO 3,415,369 2,754,003,240 .12 REG Regis Healthcare FPO 70,128 300,653,689 .02 TLG Talga Resources Ltd FPO 7,741 217,724,847 .00
ARB Arb Corporation Limited. FPO 97,007 79,343,950 .12 FXL FlexiGroup FPO 93,571 374,277,178 .02 WPP WPP AuNZ FPO 11,928 852,151,870 .00
KDR Kidman Resources FPO 491,501 399,560,792 .12 SPL Starpharma Holdings FPO 84,137 371,251,131 .02 XAM Xanadu Mines Ltd FPO 14,100 648,044,131 .00
QBE Qbe Insurance Group FPO 1,528,406 1,328,678,292 .11 BVS Bravura Solutions Ltd FPO 59,883 214,246,090 .02 YOJ Yojee FPO 23,613 847,440,000 .00
OMN OneMarket FPO 108,184 93,849,350 .11 SLF SPDR Prop Fund ETF UNITS 9,804 43,450,001 .02 WDIV Spdr S&P Glb Div Fd ETF UNITS 278 10,067,641 .00
ASB Austal FPO 394,770 351,994,956 .11 CAA Capral FPO 114,500 480,289,334 .02 WAF West African Res FPO 6,900 690,824,727 .00
IVC InvoCare FPO 123,671 110,256,355 .11 SHV Select Harvests FPO 25,912 95,470,160 .02 WAM Wam Capital FPO 478 711,265,952 .00
MMS McMillan Shakespr FPO 94,378 83,204,720 .11 IEL Idp Education FPO 66,423 254,444,968 .02 WBA Webster FPO 2,416 361,245,163 .00
NCM Newcrest Mining FPO 914,082 768,252,697 .11 VRL Village Roadshow FPO 53,213 193,014,133 .02 SPO Spotless Grp Hldgs FPO 3,767 1,102,239,882 .00
AOG Aveo Group STAPLED 661,875 580,837,672 .11 GOR Gold Road Resources FPO 183,353 877,498,274 .02 REH Reece FPO 7,741 560,822,855 .00
OML oOh! Media FPO 240,933 236,640,789 .10 RBL Redbubble FPO 60,000 253,321,543 .02 RHL Ruralco Holdings FPO 2,000 104,948,987 .00
MYX Mayne Pharma Group FPO 1,722,497 1,576,073,148 .10 AAC Aust Agricult Co FPO 137,705 602,766,747 .02 RIC Ridley Corporation FPO 26,368 307,817,071 .00
BKW Brickworks FPO 154,463 149,572,347 .10 CNU Chorus FPO NZX 113,568 436,075,010 .02 PXS Pharmaxis Ltd FPO 7,225 394,291,298 .00
FXJ Fairfax Media FPO 2,339,156 2,299,475,546 .10 CLW Charter Hall Long W STAPLED 66,447 249,858,291 .02 PPS Praemium FPO 24,323 404,936,427 .00
JHG Janus Henderson Grp Plc CDI 1:1 69,038 68,206,458 .10 LNG Liquefied Natural Gas FPO 118,691 570,986,206 .02 PRT Prime Media Group FPO 1,370 366,330,303 .00
AVL Australian Vanadium FPO 1,829,078 1,701,494,303 .10 OFX Ofx Group FPO 52,016 242,522,677 .02 PWH Pwr Holdings FPO 742 100,000,000 .00
API Aust Pharmaceutical FPO 530,161 492,533,464 .10 WGN Wagners Hldg Co FPO 33,961 161,375,590 .02 SLK SEALINK Travel Grp FPO 2,353 101,229,103 .00
CQR Charter Hall Retail UNIT 437,259 402,733,504 .10 LLC Lendlease Group STAPLED 145,456 567,218,866 .02 SM1 Synlait Milk FPO NZX 2,464 179,223,028 .00
WOW Woolworths Group FPO 1,397,145 1,317,413,180 .10 CLQ Clean TeQ Hldgs FPO 203,712 746,244,940 .02 SMR Stanmore Coal FPO 223 252,827,518 .00
CAR Carsales.com FPO 258,001 243,765,115 .10 MQG Macquarie Group FPO 76,100 340,382,738 .02 SKT Sky Network TV FPO NZ 29,498 389,139,785 .00
FAR Far FPO 5,706,726 5,461,532,458 .10 MSB Mesoblast FPO 103,631 497,365,913 .02 SFX Sheffield Resources FPO 3,368 230,471,056 .00
SGM Sims Metal Mgt FPO 216,644 204,352,129 .10 ASG Autosports Group Ltd FPO 50,000 201,000,000 .02 SGF Sg Fleet Group FPO 8,238 261,896,269 .00
ORI Orica FPO 341,179 379,214,789 .09 NCK Nick Scali FPO 23,082 81,000,000 .02 SKC SkyCity Entertain FPO NZX 58,030 652,750,845 .00
PPT Perpetual FPO 44,224 46,574,426 .09 NGI Navigator Glb Invest FPO 44,633 162,147,897 .02 LVT Livetiles FPO 7,300 550,672,207 .00
AMC Amcor FPO 1,080,218 1,158,141,276 .09 ASX Asx FPO 53,799 193,595,162 .02 ELO ELMO Software FPO 49 23,139,436 .00
ALX Atlas Arteria STAPLED 625,128 683,264,739 .09 NEA Nearmap Ltd FPO 87,432 442,412,925 .02 EPW Erm Power FPO 14,708 255,651,525 .00
KAR Karoon Gas Australia FPO 219,968 245,721,153 .09 ORA Orora FPO 308,402 1,206,684,923 .02 EQT EQT Hldgs FPO 19 20,440,699 .00
GXL Greencross FPO 109,474 120,463,450 .09 PNC Pioneer Credit FPO 17,206 63,116,570 .02 EGH Eureka Group Holdings FPO 15,366 230,037,638 .00
JHX James Hardie Ind CDI 1:1 413,020 442,026,941 .09 CWY Cleanaway Waste Mgt FPO 600,429 2,041,722,390 .02 DTL Data#3 FPO 1,843 153,974,950 .00
WHC Whitehaven Coal FPO 959,470 1,026,045,885 .09 PNI Pinnacle Invest Mgt FPO 51,526 180,801,736 .02 DTS Dragontail Systems FPO 7,941 140,366,037 .00
IPL Incitec Pivot FPO 1,588,810 1,630,213,573 .09 VTS Vngd US Total Market CDI 1:1 1,882 7,228,603 .02 EDE Eden Innov FPO 9,000 1,521,399,119 .00
PDL Pendal Group FPO 296,857 318,006,576 .09 DCN Dacian Gold FPO 60,024 224,964,210 .02 FBR Fbr Ltd FPO 11,000 1,241,726,743 .00
HUB HUB24 FPO 60,475 62,163,666 .09 DOW Downer EDI FPO 127,485 594,702,512 .02 FLN Freelancer FPO 818 453,547,396 .00
PTM Platinum Asset Mgt FPO 523,304 586,678,900 .08 CTD Corporate Travel FPO 24,972 108,491,948 .02 FPH Fisher & Paykel Hlth FPO NZX 45,206 573,200,254 .00
DXS DEXUS STAPLED 866,595 1,017,196,877 .08 ABP Abacus Property Grp STAPLED 60,515 579,794,770 .01 EXL Elixinol Global FPO 970 46,627,031 .00
PRY Primary Health Care FPO 517,408 622,322,365 .08 CDV Cardinal Res FPO 36,446 380,092,817 .01 ERA Energy Res FPO ’A’ 2,921 517,725,062 .00
BRG Breville Group FPO 104,808 130,095,322 .08 VVR Viva Energy Reit STAPLED 82,252 725,749,702 .01 EVT Event Hospitality FPO 889 160,567,749 .00
SIG Sigma Healthcare FPO 945,514 1,059,491,073 .08 EML Eml Payments FPO 32,366 250,012,768 .01 EWC Energy World Corp FPO 39,474 1,795,631,672 .00
SDF Steadfast Group FPO 637,625 793,035,955 .08 ADA Adacel Tech FPO 12,435 77,905,020 .01 DSE Dropsuite FPO 529 227,055,453 .00
IHVV iShares S&P 500 ETF UNITS 336 401,151 .08 ADH Adairs FPO 28,590 165,874,785 .01 CMA Centuria Metropol ORD UNIT 1,568 356,291,397 .00
RRL Regis Resources FPO 417,354 507,287,339 .08 Z1P Zip Co Limited. FPO 29,577 300,741,005 .01
QUB Qube Holdings FPO 1,412,036 1,605,545,284 .08 AAD Ardent Leisure Group STAPLED 74,954 479,706,016 .01 COB Cobalt Blue Holdings FPO 3,704 95,666,350 .00
AHY Asaleo Care FPO 454,557 543,122,491 .08 WBT Weebit Nano Ltd FPO 165,433 1,577,800,492 .01 CQE Charter Hall Education TR UNIT 12,846 257,501,478 .00
SHL Sonic Healthcare FPO 307,395 426,163,107 .07 TGA Thorn Group FPO 19,520 159,929,582 .01 CLV Clover Corporation FPO 295 165,181,696 .00
NAB National Aust Bank FPO 1,913,778 2,734,231,856 .07 CL1 Class FPO 17,298 117,662,056 .01 CIP Centuria Ind REIT ORD UNIT 5,401 248,357,166 .00
SEK Seek FPO 249,772 351,135,882 .07 CXO Core Lithium Ltd FPO 103,148 633,866,657 .01 CLA Celsius Res Ltd FPO 116 725,831,504 .00
TGR Tassal Group FPO 128,252 177,263,858 .07 TCL Transurban Group STAPLED 455,781 2,671,617,024 .01 CLH Collection House FPO 11,008 138,170,257 .00
MGR Mirvac Group STAPLED 2,857,280 3,686,246,787 .07 RFF Rural Funds Group STAPLED 39,528 333,137,778 .01 DCG Decmil Group FPO 7,210 238,177,904 .00
BGA Bega Cheese FPO 169,193 213,131,126 .07 IMD Imdex FPO 40,208 376,278,670 .01 DDR Dicker Data FPO 340 160,644,767 .00
TWE Treasury Wine FPO 509,374 718,663,546 .07 AMA Ama Group FPO 95,722 527,682,865 .01 DRM Doray Minerals FPO 8,940 446,685,438 .00
BXB Brambles FPO 1,242,797 1,593,490,331 .07 RMD ResMed Inc CDI 10:1 260,830 1,424,941,161 .01 CWP Cedar Woods Prop FPO 6,743 80,117,767 .00
REA Rea Group Ltd FPO 104,009 131,714,699 .07 MYO MYOB Grp FPO 98,289 590,802,197 .01 CUV Clinuvel Pharmac FPO 1,929 47,857,986 .00
NST Northern Star Res Ltd FPO 451,029 639,454,848 .07 HSN Hansen Technologies FPO 36,728 197,053,243 .01 CVN Carnarvon Pet FPO 106,032 1,191,126,367 .00
BOQ Bank of Qld FPO 298,020 401,788,104 .07 RVR Red River Res FPO 55,728 489,932,000 .01 CVW Clearview Wealth FPO 1,125 678,855,751 .00
XRO Xero FPO 98,298 140,568,209 .07 IOF Investa Office Fd STAPLED 115,765 598,418,985 .01 GBG Gindalbie Metals Ltd FPO 450 1,499,637,059 .00
COH Cochlear FPO 35,891 57,715,315 .06 ARE Argonaut Resources Nl FPO 212,263 1,554,380,617 .01 JIN Jumbo Interactive FPO 4,920 59,798,757 .00
SKI Spark Infrastructure Grp FORUS 1,044,369 1,682,010,978 .06 ARF Arena REIT STAPLED 26,602 271,322,432 .01 JMS Jupiter Mines Limited. FPO 108,907 1,958,991,033 .00
ORG Origin Energy FPO 1,082,696 1,759,441,775 .06 NHF Nib Holdings FPO 78,857 455,551,378 .01 KMD Kathmandu Holdings FPO 1,003 225,781,068 .00
SYD Sydney Airport STAPLED 1,469,703 2,255,226,483 .06 PDN Paladin Energy Ltd FPO 257,057 1,747,305,909 .01 ISU iSelect FPO 5,475 218,608,261 .00
SUL Super Retail Grp FPO 131,349 197,383,751 .06 ANP Antisense Therapeut FPO 45,443 371,618,638 .01 IPD ImpediMed FPO 24,738 378,993,655 .00
COE Cooper Energy FPO 1,074,724 1,601,078,757 .06 IRE IRESS FPO 25,801 173,167,626 .01 IRI Integrated Research FPO 6,033 171,770,753 .00
SXL Sthn Cross Media Grp FPO 509,661 769,013,605 .06 PEN Peninsula Energy FPO 29,074 241,676,947 .01 ISD Isentia Group FPO 9,398 200,000,001 .00
NSR Natl Storage REIT STAPLED 434,375 668,491,074 .06 GDI Gdi Property Group STAPLED 74,953 539,612,880 .01 LOV Lovisa Holdings FPO 8,413 105,566,000 .00
GNC GrainCorp FPO 139,186 228,855,628 .06 AIS Aeris Resources FPO 43,934 455,711,613 .01 LTR Liontown Resources FPO 91,442 1,133,987,460 .00
CWN Crown Resorts FPO 467,536 680,332,698 .06 SLR Silver Lake Res FPO 86,696 507,962,222 .01 LVH Livehire FPO 7,552 266,623,576 .00
TAH Tabcorp Holdings FPO 1,206,228 2,015,623,129 .06 GOZ Growthpoint Prop Aust STAPLED 105,060 688,725,318 .01 LON Longtable Group FPO 360 122,722,043 .00
MOC Mortgage Choice FPO 86,815 124,997,440 .06 GNX Genex Power FPO 30,176 303,931,514 .01 LCK Leigh Creek Energy FPO 360 471,530,603 .00
VLW Villa World Limited. FPO 86,350 126,926,266 .06 SLC Superloop FPO 28,891 228,596,633 .01 LEP Ale Property Group STAPLED 1 195,769,080 .00
ANZ ANZ Banking Grp FPO 1,778,066 2,867,823,118 .06 SPK Spark New Zealand FPO NZX 190,318 1,836,191,581 .01 LIC Lifestyle Commun FPO 332 104,545,131 .00
EVN Evolution Mining FPO 1,151,504 1,696,963,179 .06 AQZ Alliance Aviation Serv FPO 2,785 124,683,474 .00 INR ioneer FPO 86,499 1,469,497,083 .00
ANN Ansell FPO 87,312 133,893,386 .06 BDR Beadell Resources FPO 10,000 1,673,584,196 .00 HE8 Helios Energy Ltd FPO 14,911 1,151,121,015 .00
SGR The Star Entertain FPO 576,280 917,322,730 .06 BBN Baby Bunting Group FPO 2,543 126,441,237 .00 HFR Highfield Resources FPO 1,462 329,525,003 .00
CBA C’wlth Bank of Aust FPO 1,078,873 1,770,239,507 .06 CDA Codan FPO 1,572 179,151,647 .00 HT1 Ht&E FPO 17,225 308,912,092 .00
S32 South32 FPO 3,055,602 5,097,742,555 .06 AIA Auckland Intl Airport FPO NZX 1,720 1,207,546,966 .00 GTN Gtn FPO 176 224,720,643 .00
ELD Elders FPO 72,477 116,675,837 .06 CDP Carindale Property TR UNIT 4,111 70,000,000 .00 GCS Global Construct FPO 9,260 440,415,099 .00
OZL Oz Minerals FPO 211,355 322,899,831 .06 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00 GLL Galilee Energy FPO 17,733 204,012,690 .00
AGI Ainsworth Game Tech FPO 175,892 336,793,929 .05 BRU Buru Energy FPO 27,771 432,074,241 .00 GRR Grange Res FPO 66,587 1,157,338,698 .00
TPM Tpg Telecom FPO 497,867 927,811,493 .05 CDD Cardno FPO 3,673 454,950,561 .00 IGL IVE Grp FPO 4,208 148,179,157 .00
VEA Viva Energy Group FPO 1,150,961 1,944,535,168 .05 BAT Battery Minerals FPO 67,082 1,113,671,549 .00 INA Ingenia Communities Grp STAPLED 11,732 232,175,125 .00
SCG Scentre Group STAPLED 3,115,835 5,316,997,206 .05 CGR Cml Group FPO 8,284 201,245,879 .00 ZEL Z Energy Limited. FPO NZX 12,733 400,000,000 .00
FNP Freedom Foods Group FPO 140,708 243,983,810 .05 AVG Aust Vintage FPO 378 280,708,071 .00 IFM Infomedia Ltd FPO 1,345 311,209,103 .00
QAN Qantas Airways FPO 904,400 1,647,116,987 .05 CGL The Citadel Grp FPO 3,197 49,259,246 .00 HZN Horizon Oil FPO 44,490 1,301,981,265 .00
IAG Insurance Aust Grp FPO 1,231,801 2,311,046,583 .05 ATL Apollo Tourism & Leisure FPO 12,839 183,605,363 .00 IDR Industria REIT STAPLED 2,423 162,839,743 .00
AFG Aust Finance Grp FPO 118,275 214,812,671 .05 ARV Artemis Resources FPO 398 634,693,770 .00 IDX Integral Diagnostics FPO 1,193 155,392,767 .00
18
Tables
Friday 30 November 2018
The Australian Financial Review | www.afr.com AFR
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Nov 28 Nov 29 Var +/- Day % Wk % Mth % YTD % Nov 28 Nov 29 YTD %
Industrials . . . . . . . . . . . . 986,401,971 947,549,562 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,096,924,980 1,554,688,480 BHP . . . . . . . . . . . 282,896,496 XAO All Ordinaries............................. 5800.1 5835.7 35.6 0.61 1.13 0.38 -5.38 58660.2 59023.2 -1.64
SER . . . . . . . . . . . 148,036,363 XAF All Australian 50 ......................... 5574.4 5600.7 26.3 0.47 1.07 0.72 -4.37 58927.1 59205.9 -0.17
Total . . . . . . . . . . . . . . . . . . 2,083,326,951 2,502,238,042 MHC . . . . . . . . . . 96,171,852 CBA . . . . . . . . . . . 248,582,541 XAT All Australian 200 ........................ 5667.9 5701.0 33.1 0.58 1.16 0.61 -4.99 58944.2 59291.4 -1.06
Call Options . . . . . . . . . . 592,147 151,632 ABV . . . . . . . . . . . 53,800,000 CSL . . . . . . . . . . . 238,424,384 XTL S&P/ASX 20 ............................. 3196.8 3211.0 14.2 0.44 0.90 1.01 -4.44 67527.2 67826.8 0.29
Put Options . . . . . . . . . . . 471,145 256,823 RIO . . . . . . . . . . . . 235,824,605 XFL S&P/ASX 50 ............................. 5621.6 5647.9 26.3 0.47 1.06 0.72 -4.61 59326.4 59603.6 -0.43
POS . . . . . . . . . . . 38,851,285 XTO S&P/ASX 100............................ 4715.1 4739.4 24.3 0.52 1.11 0.39 -4.99 14967.2 15045.2 -0.96
Total . . . . . . . . . . . . . . . . . . 1,063,292 408,455 ANZ . . . . . . . . . . . 216,030,936
FMG. . . . . . . . . . . 26,880,113 XJO S&P/ASX 200............................ 5725.1 5758.4 33.3 0.58 1.18 0.53 -5.06 59377.9 59726.5 -1.16
WBE . . . . . . . . . . 26,205,661 WBC. . . . . . . . . . . 194,498,111 XVI S&P/ASX 200 VIX........................ 16.180 15.332 -0.848 -5.24 -9.60 -19.85 51.22 0.0 0.0 0.00
By Value Latest Previous NAB . . . . . . . . . . . 159,224,555 XKO S&P/ASX 300............................ 5677.2 5711.1 33.9 0.60 1.14 0.52 -5.18 58576.6 58929.5 -1.33
BIT . . . . . . . . . . . . 25,344,902 XMD S&P/ASX MidCap 50 .................... 6290.1 6341.9 51.8 0.82 1.39 -1.59 -7.24 19665.2 19832.5 -4.08
Industrials . . . . . . . . . . . . $4,417,078,752 $4,086,335,945 TLS . . . . . . . . . . . 24,309,279 ALL . . . . . . . . . . . . 153,650,638 XSO S&P/ASX Small Ords .................... 2552.3 2584.4 32.1 1.26 1.45 1.55 -6.70 7350.2 7443.5 -4.29
Mining . . . . . . . . . . . . . . . . $1,503,144,174 $1,442,221,187 WES. . . . . . . . . . . 122,948,197 XDJ Consumer Discretionary ................. 2186.3 2183.5 -2.8 -0.13 0.63 -3.08 -7.34 19336.6 19312.0 -4.40
S32 . . . . . . . . . . . 23,918,662
Total . . . . . . . . . . . . . . . . . . $5,920,222,926 $5,528,557,132 XSJ Consumer Staples ....................... 10601.2 10639.9 38.7 0.37 1.98 3.19 3.91 103542.5 103920.2 7.65
AWC. . . . . . . . . . . 23,290,744 MQG . . . . . . . . . . 114,662,511 XEJ Energy.................................... 10005.7 10014.5 8.8 0.09 -1.30 -7.56 -8.15 82367.8 82440.5 -5.89
Call Options . . . . . . . . . . $200,918,391 $12,691,276
Put Options . . . . . . . . . . . $75,008,157 $53,417,860 SEA . . . . . . . . . . . 23,069,393 TCL. . . . . . . . . . . . 113,657,293 XFJ Financials ................................ 5803.1 5834.6 31.5 0.54 2.91 3.89 -10.64 75478.1 75887.6 -5.36
AZY . . . . . . . . . . . 21,669,049 FMG . . . . . . . . . . . 109,103,949 XXJ Financial-x-A-REIT ........................ 6472.4 6507.5 35.1 0.54 2.91 3.89 -10.64 80868.5 81307.2 -5.36
Total . . . . . . . . . . . . . . . . . . $275,926,548 $66,109,136 XHJ Health Care .............................. 28146.2 28413.1 266.9 0.95 -0.54 -0.33 15.87 194785.9 196633.2 17.74
SRO. . . . . . . . . . . 19,673,948 WOW . . . . . . . . . . 102,591,629 XNJ Industrials ............................... 5796.6 5809.6 13.0 0.22 2.02 2.36 -1.48 57099.0 57252.0 1.44
DSX . . . . . . . . . . . 19,010,765 COL . . . . . . . . . . . 100,256,499 XIJ Info Technology .......................... 1087.2 1118.1 30.9 2.84 6.33 4.13 10.54 8074.9 8308.8 12.38
National Exchange Rises Falls Steady Total XMJ Materials................................. 10684.5 10826.4 141.9 1.33 -1.53 -2.87 -6.54 87975.3 89143.5 -2.71
MYX. . . . . . . . . . . 17,702,004 WPL . . . . . . . . . . . 85,772,938
Industrials . . . . . . . . . . . . 569 354 195 1118 XPJ A-REIT .................................... 1420.6 1417.0 -3.6 -0.25 1.72 2.40 0.86 49276.6 49151.8 4.15
HRL . . . . . . . . . . . 16,027,677 S32 . . . . . . . . . . . 75,465,229 XTJ Communication .......................... 1091.0 1097.4 6.4 0.59 0.60 -2.45 -16.09 16694.0 16792.3 -12.41
Mining . . . . . . . . . . . . . . . . 210 174 192 576
EMP. . . . . . . . . . . 15,861,960 TLS. . . . . . . . . . . . 71,980,458 XUJ Utilities................................... 7404.0 7368.7 -35.3 -0.48 1.19 0.15 -10.61 97866.4 97400.3 -6.37
Total . . . . . . . . . . . . . . . . . . 779 528 387 1694
AMP. . . . . . . . . . . 15,340,672 DMP. . . . . . . . . . . 65,559,773 XMM Metals & Mining.......................... 3390.4 3434.3 43.9 1.29 -2.56 -3.06 -4.35 5699.5 5773.4 -0.28
Call Options . . . . . . . . . . 370 230 23 623 XGD Gold ...................................... 4904.2 4943.6 39.4 0.80 -2.27 -3.92 0.48 5954.5 6002.3 1.99
Put Options . . . . . . . . . . . 151 427 8 586 E2E . . . . . . . . . . . 15,182,481 QBE . . . . . . . . . . . 62,650,284 XJR S&P/ASX 200 Res ....................... 3851.7 3888.8 37.1 0.96 -2.19 -4.35 -4.80 24174.0 24407.1 -1.17
Total . . . . . . . . . . . . . . . . . . 521 657 31 1209 FGO . . . . . . . . . . . 15,127,672 JHX. . . . . . . . . . . . 55,333,200 S&P/ASX 200 Intra-day High: 5778.7 Low: 5725.1 S&P/ASX 200 Year High: 6352.2 Low: 5642.8.