AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
Australian Sharemarket
1
Trading data for Tuesday, July 11, 2017
YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily
summary of trading in all main board ASX
stocks, using the AFR's own direct data feed
from the Australian Stock Exchange. The S&P/
ASX 300 table is a quick reference for
investors concentrating on these stocks. The
S&P/ASX 300 is comprised of the S&P/ASX
200 plus an additional 100 stocks,
representing approximately 95% of the market
capitalisation of the total Australian market.
The industrial and resource stock lists are
provided in alphabetical order based on the
company’s elected form with the ASX.
Interest rate securities are listed separately
with enhanced dividend and yield data.
Warrants, Derivatives and Futures listings are
provided for daily traded positions only. The
complete set of lists in spreadsheet format
can be downloaded by digital subscribers at
www.afr.com/share_tables
ABBREVIATIONS
▲ - 52-week high. ▼ - 52-week low.
p - partly franked. f - fully franked dividend.
pref - preference shares.
conv pref - converting preference shares.
cum pref - cumulative preference shares.
opt - options.
unt/unts - units.
def - deferred.
bon - bonus.
ctg - contributing partly paid.
cdi - chess depositary interests.
300 Leaders
52-Week
High
Low
3.54
2.67
8.75
2.87
6.06
4.90
28.47
16.51
2.49
1.60
3.85
1.875
7.97
4.89
9.975
6.71
2.065
1.277
1.15
.835
2.29
1.49
16.78
13.62
5.96
4.385
25.67
18.79
32.95 24.375
9.94
7.15
8.28
4.35
18.50
14.28
2.97
1.515
2.44
1.705
23.98
13.33
2.33
1.235
7.47
5.84
54.57
44.57
7.59
5.63
5.745
4.27
1.95
.83
1.805
1.40
2.13
1.38
2.38
1.655
2.02
1.06
5.00
2.905
2.53
2.049
3.69
2.56
.947
.40
3.21
1.53
12.48
9.70
6.56
4.83
.94
.512
.55
.195
7.06
3.82
15.066
3.654
13.39
9.40
27.95
18.88
166.80
86.27
9.96
6.65
14.29 ▲
7.10
7.14
4.93
13.635
9.00
11.19
7.25
15.84
12.29
13.26
8.075
3.91
2.74
6.20
3.80
3.356
2.19
35.41
27.55
1.495
.55
13.63
9.57
5.88
4.36
2.875
2.35
13.755
8.67
5.98
4.24
4.98
4.015
4.54
3.34
4.40
3.60
41.12
26.55
4.20
2.55
1.485
.795
10.87
8.33
161.14 112.51
6.673
4.075
87.74
69.22
15.39
8.64
24.17 13.751
5.19
2.61
20.16
12.47
1.115
.885
13.34
9.634
1.655
.425
145.00
91.62
5.24
3.32
5.15
4.05
3.884
1.50
10.84
8.515
80.69
50.69
1.245
.185 ▼
7.189
3.736
7.32
5.76
4.35
3.41
5.60
3.43
2.20
1.30
1.47
.86
5.032
2.062
2.964
1.61
1.27
.72
.095
.064
11.16
7.70
10.785
7.09
2.58
1.545
44.93
27.69
2.97
2.26
7.27
3.96
5.165
3.70
4.19
2.62
3.475
1.425
2.94
1.855
4.70
2.53
1.085
.90
3.51
2.63
.75
.505
8.72
6.29
5.72
4.38
10.55
7.75
7.61
5.33
3.50
2.97
13.74
8.78
3.325
2.00
4.75
3.08
5.58
3.55
3.17
1.97
2.73
1.90
1.54
.845
3.31
2.58
3.925
2.265
5.27
3.67
9.335
5.315
2.07
1.492
1.82
.535
3.93
2.66
5.005
2.84
2.455
2.00
1.235
.645
.845
.58
2.927
2.410
3.49
2.98
6.97
5.11
4.89
3.99
15.40
12.50
10.04
7.82
6.77
4.36
12.95
10.38
55.62
37.49
2.16
1.125
4.14
1.31
23.195
17.80
45.95
32.90
2.70
1.51
31.208
21.20
2.63
1.24
17.34
12.15
Day’s
High
Low
3.08
2.99
4.00
3.96
5.56
5.48
25.25 24.82
2.22
2.18
2.12
2.08
7.69
7.50
8.30
8.22
2.05
2.01
.965
.95
1.60 1.555
16.15 15.90
5.20
5.15
22.84 22.43
28.99 28.54
8.95
8.83
4.85
4.71
15.98 15.74
2.08 2.045
2.21
2.15
21.69 21.07
1.485 1.452
6.48
6.39
52.91 52.21
6.63
6.50
5.39
5.33
1.875 1.825
1.695 1.675
1.80
1.75
1.842
1.80
1.85 1.815
3.47
3.39
2.33
2.26
2.69
2.64
.47
.46
1.90
1.85
11.975 11.73
5.33 5.235
.585
.57
.215
.205
6.82
6.73
11.41 11.15
24.82 24.63
97.00 95.19
9.49
9.35
14.29 14.075
6.93
6.85
9.57
9.44
10.37 10.23
13.52 13.15
11.01 10.83
2.93
2.89
5.84
5.77
2.54
2.44
31.64 31.03
1.215
1.19
11.855 11.59
5.08
5.01
2.50
2.48
13.07 12.835
5.395
5.30
4.05
4.02
4.31
4.22
4.16
4.09
38.48 37.84
3.10
3.03
1.35 1.325
8.84
8.72
153.76 151.44
5.80
5.66
83.28 82.10
14.87 14.73
23.365 22.82
5.05
4.99
17.36 17.105
.935
.925
12.245 12.11
.745
.72
133.29 131.37
4.23 4.165
4.84
4.69
1.90
1.85
9.39
9.20
52.61 51.23
.20
.185
6.18 6.105
6.85
6.75
3.62 3.525
5.28
5.10
1.555
1.50
1.26
1.24
3.09
3.05
2.29
2.25
.967
.95
.078
.076
10.65 10.53
7.51 7.435
1.847 1.805
44.90 43.79
2.70
2.55
5.30
5.16
4.54
4.46
3.915 3.845
2.19
2.10
1.985
1.96
3.02
2.95
1.025 1.005
2.94
2.89
.685
.667
7.91
7.78
4.78 4.725
9.50
9.41
6.36
6.25
3.19
3.15
12.54 12.35
3.19
3.15
3.84
3.79
3.925
3.85
2.16
2.12
2.41
2.39
.945
.86
3.03
2.98
2.48
2.42
5.16
5.01
9.04
8.92
1.955
1.93
.76
.73
3.38
3.32
3.23
3.15
2.28
2.26
.797
.767
.75
.73
2.63
2.59
3.41
3.34
6.90
6.80
4.44
4.40
14.81 14.59
9.59
9.39
4.93
4.79
12.82 12.61
44.55 43.64
2.08 2.055
2.10
2.05
19.79 19.51
44.25 43.51
2.05
2.00
25.14 24.22
1.282
1.25
17.26 17.04
ASX
Code
ABP
ACX
ABC
AGL
AGI
AQG
ALQ
ALU
AWC
AMA
AYS
AMC
AMP
ANN
ANZ
APA
APO
ARB
AAD
ARF
ALL
AHY
AJA
ASX
AIA
AZJ
ASL
AST
AAC
API
ASB
AHG
AVN
AOG
AWE
BBN
BOQ
BAP
BPT
BDR
BGA
BAL
BEN
BHP
BKL
BLA
BSL
BLD
BXB
BRG
BKW
BTT
BWP
BWX
CAB
CTX
CDD
CAR
CWP
CIP
CGF
CHC
CQR
CNU
CLW
CIM
CL1
CWY
CCL
COH
CKF
CBA
CPU
CTD
CGC
CCP
CMW
CWN
CSV
CSL
CSR
CYB
DCN
DXS
DMP
DRM
DOW
DLX
ECX
ELD
EML
EPW
EHE
EVN
FXJ
FAR
FPH
FBU
FXL
FLT
FET
FMG
FNP
GEM
GXY
GTY
GBT
GDI
GMA
GOR
GMG
GPT
GNC
GXL
GOZ
GUD
GWA
HSN
HVN
HSO
HFA
HFR
HPI
HT1
IEL
ILU
IMF
IPD
IPL
IGO
IDR
IFN
IFM
INA
ING
IAG
IOF
IVC
IFL
IPH
IRE
INM
ISU
ISD
JHX
JHG
JHC
JBH
KAR
LLC
Last
Company Name
Sale
Abacus Prop Grp ..........
3.02
Aconex.......................
3.96
Adelaide Brighton...........
5.52
AGL Energy.................. 25.07
Ainsworth Game Tech ......
2.21
Alacer Gold ..................
2.08
ALS...........................
7.65
Altium ........................
8.27
Alumina ......................
2.04
AMA Grp.....................
.96
Amaysim Au .................
1.59
Amcor........................ 16.04
AMP..........................
5.18
Ansell ........................ 22.56
ANZ Banking Grp ........... 28.85
APA Grp......................
8.83
APN Outdoor Grp...........
4.76
ARB .......................... 15.80
Ardent Leisure Grp..........
2.07
Arena REIT...................
2.17
Aristocrat Leisure ........... 21.39
Asaleo Care ................. 1.455
Astro Jap Prop Grp .........
6.47
ASX........................... 52.68
Auckland Intl Airport........
6.53
Aurizon Hldgs ...............
5.34
Ausdrill.......................
1.84
AusNet Services ............
1.69
Aust Agricult Co............. 1.765
Aust Pharmaceutical ....... 1.815
Austal ........................
1.82
Automotive Hldgs...........
3.45
Aventus Retail Prop.........
2.27
Aveo Grp.....................
2.65
AWE..........................
.465
Baby Bunting Grp..........
1.88
Bank of Qld .................. 11.95
Bapcor .......................
5.24
Beach Energy ...............
.575
Beadell Res..................
.205
Bega Cheese ................
6.76
Bellamys Aust ...............
6.74
Bendigo&Adelaide Bk ...... 11.37
BHP Billiton.................. 24.78
Blackmores.................. 95.29
Blue Sky Alt Invest ..........
9.48
BlueScope Steel ............ 14.09
Boral .........................
6.90
Brambles ....................
9.46
Breville Grp .................. 10.26
Brickworks .................. 13.26
BT Invest Mgt ............... 10.98
BWP Tr .......................
2.89
BWX..........................
5.83
Cabcharge Aust ...........
2.48
Caltex Aust .................. 31.52
Cardno....................... 1.195
Carsales.com ............... 11.80
Cedar Woods Prop .........
5.01
Centuria Ind REIT ...........
2.48
Challenger................... 13.03
Charter Hall Grp.............
5.34
Charter Hall Ret REIT.......
4.02
Chorus .......................
4.26
Chtr H Lwr ...................
4.11
Cimic Grp.................... 37.93
Class .........................
3.03
Cleanaway Waste...........
1.33
Coca-Cola Amatil...........
8.80
Cochlear ..................... 152.70
Collins Foods................
5.71
C’wlth Bank of Aust......... 82.94
Computershare ............. 14.83
Corporate Travel ............ 22.95
Costa Grp....................
5.00
Credit Corp Grp ............. 17.32
Cromwell Prop ..............
.925
Crown Resorts .............. 12.23
CSG ..........................
.74
CSL .......................... 132.46
CSR ..........................
4.23
Cybg .........................
4.82
Dacian Gold ................
1.85
DEXUS.......................
9.36
Domino’s Pizza.............. 52.54
Doray Min....................
.19
Downer EDI..................
6.18
DuluxGroup .................
6.81
Eclipx Grp...................
3.59
Elders ........................
5.23
EML Payments..............
1.55
ERM Power..................
1.26
Estia Health..................
3.07
Evolution Min................
2.26
Fairfax Media...............
.955
FAR...........................
.076
Fisher & Paykel Hlth ........ 10.61
Fletcher Bld..................
7.48
FlexiGroup...................
1.84
Flight Centre Travel ......... 44.80
Folkestone Edu .............
2.60
Fortescue Metals Grp ......
5.27
Freedom Food ..............
4.52
G8 Education...............
3.90
Galaxy Res ..................
2.13
Gateway Lifestyle........... 1.975
GBST Hldgs .................
2.96
GDI Prop Grp................ 1.015
Genworth Mortg Ins ........
2.91
Gold Road Res ..............
.67
Goodman Grp...............
7.83
GPT Grp .....................
4.75
GrainCorp ...................
9.45
Greencross ..................
6.26
Growthpoint Prop...........
3.15
GUD Hldgs .................. 12.35
GWA Grp ....................
3.18
Hansen Tech................
3.80
Harvey Norman .............
3.90
Healthscope.................
2.13
HFA Hldgs ...................
2.40
Highfield Res ................
.87
Hotel Prop Inv ...............
2.98
HT&E .........................
2.45
IDP Education..............
5.02
Iluka Res .....................
8.97
IMF Bentham................
1.95
ImpediMed ..................
.74
Incitec Pivot .................
3.35
Independence Grp..........
3.18
Industria REIT ...............
2.26
Infigen Energy ...............
.77
Infomedia....................
.73
Ingenia Grp ..................
2.62
Inghams Grp ................
3.36
Insurance Aust Grp .........
6.90
Investa Office Fd ............
4.41
InvoCare ..................... 14.60
IOOF Hldgs ..................
9.50
IPH ...........................
4.81
IRESS ........................ 12.63
Iron Mountain Inc ........... 43.64
iSelect........................
2.08
Isentia Grp...................
2.05
James Hardie Ind .......... 19.59
Janus Henderson ........... 44.16
Japara Healthcare ..........
2.02
JB Hi-Fi ...................... 24.94
Karoon Gas Aust...........
1.27
Lendlease Grp ............. 17.09
+
or
-2
-4
+7
+2
-1
+.5
+2.5
-5
-2
-27
+11
-10
-6
-18
-1
-36
-2
+10
-6
-9
-2
-4.5
+1
-2
-2
+2
-6
-1
+14
-5
-.5
-1
-4
+15
+26
-64
-1
+4
-3
-5
-14
-23
-2
-3
+1
-3
+26
-.5
+7
-2
-1
+15
-6
-3
-5
-5
-56
-2
+7
-44
+3
+13
-6
-47
-3
-10
-.5
+2
+2.5
-86
+3
+5
-1.5
-4
+109
-3
+2
+7
+.5
+1
-1
-.3
-1
-1
+3
-13
-8
+18
+3
+5
-2
+.5
-1
-2
-11
-4
-8
-7
-3
-21
-3
-4
-3
+1
-1
-2
+4
-7
+1
-1
+6
+1
-1
-1
-1.5
+2
-5
+4
-3
-12
-13
-4
-12
-159
+2
-4
-9
+106
-2
+23
-.5
-19
Dividend
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
10192
3.02
3.03 17.50
3.06
4498
3.96
3.98
15963
5.51
5.54 20.00 f
1.43
16600 25.07 25.11 77.00 p
.70
2049
2.18
2.21
5.00 f
2.60
1957
2.08
2.12
14785
7.65
7.66 13.50 p
1.20
2513
8.26
8.27 21.00
1.19
65444
2.03
2.04
7.89 f
1584
.96
.97
2.20 f
1.05
8935
1.59
1.61
9.30
1.19
28778 16.04 16.05 54.22
.49
59299
5.17
5.18 28.00 p
4140 22.51 22.56 57.34
2.51
39818 28.83 28.87 160.00 f
1.27
26966
8.83
8.85 43.50
.54
7170
4.76
4.77 19.00 f
1.53
703 15.80 15.81 33.00 f
1.82
8218
2.06
2.07
3.00
1552
2.16
2.18 12.00
3.26
23057 21.36 21.39 29.00 p
2.39
6561 1.455 1.465 10.00 p
1.05
325
6.46
6.47 42.00
2.11
3314 52.62 52.68 201.00 f
1.11
413
6.51
6.53 17.78
1.16
44047
5.33
5.35 26.90 p
.41
8102 1.835
1.84
2.00 f
9.92
63107 1.685
1.69
8.80
.81
7525 1.765
1.77
15942 1.815
1.82
7.00 f
1.70
1173
1.82
1.83
4.00 f
5693
3.45
3.46 22.50 f
1.14
4831
2.27
2.28 15.88
3.00
13781
2.65
2.66
9.00
3.40
9740
.465
.475
-f
4793 1.855
1.88
9.20 f
1.00
16818 11.95 11.96 76.00 f
1.13
35241
5.24
5.26 11.50 f
1.70
25499
.575
.58
1.50 f
8.05
27030
.205
.21
4979
6.76
6.78 10.00 f
1.97
7.07
4.70
7.80 f
4.24
19433 11.37 11.40 68.00 f
1.26
65205 24.77 24.78 71.69 f
.94
293 95.29 95.41 340.00 f
1.37
242
9.44
9.49 16.00 f
1.72
22895 14.09 14.12
7.00 f
12.79
19219
6.89
6.91 23.50 f
1.43
32924
9.45
9.47 29.00 p
1.30
1014 10.26 10.28 29.50 p
1.38
2266 13.25 13.27 49.00 f
1.44
12424 10.98 11.00 43.00 p
1.26
8594
2.89
2.90 17.48
1.40
949
5.80
5.83
7.30 f
2.05
683
2.48
2.51 20.00 f
11435 31.52 31.53 102.00 f
2.27
10633
1.19 1.195
-f
4991 11.79 11.81 38.20 f
1.14
712
5.01
5.04 28.50 f
1.27
1038
2.48
2.49 20.50
1.92
20573 13.03 13.04 33.50 f
1.56
30921
5.34
5.35 30.00
1.98
5620
4.02
4.03 28.10
2.24
3353
4.25
4.26 19.22
1.11
1135
4.10
4.13
2458 37.89 37.95 110.00 f
1.61
602
3.03
3.05
4.00 f
1.42
27119 1.325 1.335
1.90 f
1.63
23131
8.80
8.82 46.00 p
.70
1622 152.42 152.73 250.00 f
1.44
1104
5.71
5.74 17.00 f
1.71
23258 82.92 82.94 421.00 f
1.32
12245 14.80 14.84 34.00 p
1.64
3009 22.93 22.95 27.00 f
1.76
5518
5.00
5.01 10.00 f
1.28
1114 17.32 17.33 54.00 f
1.97
39021
.925
.93
8.34
1.96
21061 12.21 12.23 69.50 p
2.18
4218
.725
.74
5.00
1.18
10074 132.32 132.46 172.44
2.29
14250
4.21
4.23 26.00 p
1.36
23884
4.82
4.83
2130
1.85 1.855
46856
9.35
9.37 45.47
2.68
2876 52.52 52.56 87.20 p
1.16
46484
.19
.195
26835
6.17
6.18 24.00 f
1.80
9897
6.81
6.83 25.50 f
1.43
5234
3.59
3.60 14.50 f
1.38
3004
5.23
5.24
2902
1.54
1.55
669
1.24
1.26
9.50 f
.10
5013
3.07
3.08 12.80 f
1.26
58156
2.25
2.26
4.00
2.00
120203
.955
.96
4.00 p
16018
.076
.077
3385 10.61 10.63 18.63
1.47
6756
7.47
7.48 34.49
1.88
5927 1.835 1.845 11.10 f
1.30
6374 44.75 44.81 137.00 f
1.46
6472
2.60
2.61 14.20
3.30
208251
5.26
5.27 32.00 f
2.59
295
4.52
4.54
4.25 f
4.13
13637
3.90
3.91 24.00 f
.88
31336
2.13
2.14
6216 1.975
1.98
9.10
1.54
543
2.94
3.00
9.20 f
1.84
8972
1.01 1.015
7.75
2.12
5920
2.91
2.93 28.00 f
1.33
2966
.665
.67
30115
7.83
7.86 25.90
1.97
49997
4.75
4.76 24.20
2.65
6550
9.44
9.46 18.50 f
2.37
2770
6.26
6.28 19.00 f
1.73
5122
3.15
3.16 21.50
1.60
2703 12.35 12.39 44.00 f
11584
3.17
3.18 15.50 f
1.35
3680
3.79
3.82
6.00 f
2.52
38327
3.90
3.91 31.00 f
1.22
52338
2.13
2.14
7.40
1.36
1417
2.39
2.40 16.97
.88
3053
.87
.90
758
2.98
2.99 19.60
3.53
4319
2.45
2.46
4.00 f
1471
5.01
5.05 12.50 p
1.41
19991
8.97
9.00
3.00 f
1365 1.945
1.95 10.50 f
2.02
2047
.735
.74
62989
3.35
3.36
9.10
1.62
28143
3.18
3.20
3.00 f
3.55
2707
2.26
2.29 16.00
.94
26221
.77
.78
591
.73
.735
2.70 f
1.34
155
2.59
2.62 10.20
1.30
1464
3.35
3.36
-f
40671
6.89
6.90 26.00 f
.97
13320
4.41
4.43 20.20
3.52
1430 14.60 14.61 42.50 f
1.52
13216
9.48
9.50 52.00 f
.88
3416
4.81
4.82 21.50 f
1.05
2192 12.63 12.64 44.00 p
.84
1385 43.61 43.74
2300
2.07
2.09
3.00 f
2.60
5825
2.05
2.06
7.53 f
2.17
8248 19.59 19.60 40.69
1.99
3378 44.15 44.18 333.23
.51
11294
2.02
2.03 11.25 f
.96
12439 24.94 24.96 109.00 f
1.47
4049
1.26 1.275
71560 17.09 17.10 63.00
2.11
The Australian Financial Review takes all
care in compiling these lists but can accept
no responsibility for errors.
Earning and dividend figures are historical
rolling 12 month totals based on company
provided data in interim and annual reports.
Note that the franking flag refers to the most
recent six-monthly dividend only.
Feedback: email: [email protected]
phone: (02) 9282 2848
BEFORE THE BELL ... only at www.afr.com
NTA
2.94
1.46
7.23
.77
.40
1.03
.84
.01
-.25
-1.84
1.45
.72
17.24
-.46
.08
2.99
.99
1.74
-.78
.21
7.68
7.45
3.18
1.95
.88
1.82
.73
1.35
.93
2.10
3.23
.53
.33
7.28
.64
.60
.20
2.03
.85
7.70
15.16
6.41
1.75
5.36
4.67
1.37
1.29
11.37
.73
2.60
.20
1.75
9.88
.29
3.77
2.36
3.90
3.32
4.10
1.84
.04
6.74
.14
.15
1.12
4.80
-.15
29.75
-3.43
2.54
1.38
4.80
.86
4.80
.17
5.93
2.00
8.05
-.03
.47
2.56
.42
.40
.90
.23
1.83
-1.12
1.78
.12
.97
.58
8.63
2.35
4.13
1.43
-1.03
1.39
.28
1.07
3.84
4.24
4.59
5.95
-.75
2.72
.16
1.19
.11
2.62
.29
.38
2.56
-.16
.11
2.18
.27
.19
.92
2.97
2.08
.25
.04
2.44
.48
1.28
4.49
1.12
.19
.21
.93
.72
-.24
-.67
6.45
.26
-1.27
7.74
Div
Yield
(%)
5.79
3.62
3.07
2.26
1.76
2.54
3.87
2.29
5.85
3.38
5.41
2.54
5.55
4.93
3.99
2.09
1.45
5.53
1.36
6.87
6.49
3.82
2.72
5.04
1.09
5.21
3.86
2.20
6.52
7.00
3.40
4.89
6.36
2.19
2.61
1.48
1.16
5.98
2.89
3.57
1.69
.50
3.41
3.07
2.88
3.70
3.92
6.05
1.25
8.06
3.24
3.24
5.69
8.27
2.57
5.62
6.99
4.51
2.90
1.32
1.43
5.23
1.64
2.98
5.08
2.29
1.18
2.00
3.12
9.02
5.68
6.76
1.30
6.15
4.86
1.66
3.88
3.74
4.04
7.54
4.17
1.77
4.19
1.76
4.61
6.03
3.06
5.46
6.07
.94
6.15
4.61
3.11
7.64
9.62
3.31
5.09
1.96
3.04
6.83
3.56
4.87
1.58
7.95
3.47
7.07
6.58
1.63
2.49
.33
5.38
2.72
.94
7.08
3.70
3.89
3.77
4.58
2.91
5.47
4.47
3.48
1.44
3.67
2.08
7.55
5.57
4.37
3.69
EPS P/E
(¢) Ratio
53.63
5.6
-1.24
28.70 19.2
54.20 46.3
13.00 17.0
2.94 70.7
16.18 47.3
24.90 33.2
-1.38
2.30 41.7
11.10 14.3
26.69 60.1
-11.70
143.82 15.7
202.80 14.2
23.55 37.5
29.08 16.4
59.93 26.4
-6.28
39.07
5.6
69.20 30.9
10.50 13.9
88.73
7.3
223.60 23.6
20.63 31.7
11.10 48.1
19.84
9.3
7.15 23.6
13.20 13.4
11.90 15.3
-26.34
25.70 13.4
47.63
4.8
30.60
8.7
-19.27
9.20 20.4
85.90 13.9
19.54 26.8
12.08
4.8
2.23
9.2
19.70 34.3
33.10 20.4
85.50 13.3
67.38 36.8
465.60 20.5
27.47 34.5
89.53 15.7
33.70 20.5
37.62 25.1
40.80 25.1
70.60 18.8
54.10 20.3
24.45 11.8
15.00 38.9
-87.60
231.60 13.6
-39.63
43.60 27.1
36.10 13.9
39.36
6.3
52.40 24.9
59.39
9.0
62.86
6.4
21.42 19.9
-3.28
176.60 21.5
5.69 53.3
3.10 42.9
32.20 27.3
360.10 42.4
29.12 19.6
554.20 15.0
55.60 26.7
47.50 48.3
12.85 38.9
106.40 16.3
16.38
5.6
151.42
8.1
5.90 12.5
394.29 33.6
35.30 12.0
-40.34
-23.90
121.76
7.7
101.20 51.9
-10.38
43.10 14.3
36.50 18.7
20.04 17.9
61.20
8.5
2.71 57.2
.97 129.9
16.09 19.1
7.99 28.3
-36.10
-.52
27.31 38.9
64.97 11.5
14.40 12.8
200.40 22.4
46.87
5.5
82.82
6.4
17.55 25.8
21.22 18.4
41.50
5.1
14.01 14.1
16.90 17.5
16.43
6.2
37.20
7.8
25.83
2.6
51.10 15.3
64.13
7.4
43.90 21.5
32.94 19.0
34.40
9.2
-31.88
20.99 15.2
15.10 25.2
37.79 10.3
10.07 21.2
14.93 16.1
-4.56
69.22
4.3
-3.01
17.61 28.5
-53.60
21.16
9.2
-7.69
14.70 22.8
10.64 29.9
14.97 15.1
3.74 20.6
3.63 20.1
13.24 19.8
2.77 121.3
25.15 27.4
71.20
6.2
64.70 22.6
45.65 20.8
22.57 21.3
37.00 34.1
7.80 26.7
16.37 12.5
81.11 24.2
169.70 26.0
10.84 18.6
160.03 15.6
-10.08
133.20 12.8
52-Week
High
Low
8.669
6.689
1.01
.505
.14
.052
1.95
1.345
6.28
4.05
96.37
69.58
29.50
19.76
.985
.475
3.77
2.58
2.11
.99
15.05
9.60
3.13
2.36
3.44
1.07
1.862
.52
2.52
1.775
1.475
.60
1.825
1.05
13.91
9.08
2.375
1.93
15.03
7.655
2.55
1.52
2.57
1.89
1.46
.82
4.09
3.25
4.96 ▲ 3.795
3.60
2.32
34.09
25.14
1.685
1.347
6.05
4.015
3.20
1.27
26.29
16.35
19.96
14.97
4.81
2.77
6.475
4.20
1.425
.845
5.825
2.965
10.47
7.59
5.37
3.30
2.53
1.24
7.74
6.22
5.88
3.90
21.09 12.655
8.04
4.69
5.03
2.62
3.185
2.65
10.08
5.605
7.41
5.57
57.34
41.41
.68
.27
.65
.312
6.19
4.23
17.00
12.01
4.31
3.18
2.22
1.34
.89
.67
5.90
2.67
13.62
9.225
2.791
2.046
84.08
62.15
1.935
.575
3.58
1.76
68.08
45.50
5.25
3.445
4.32
2.32
3.73
2.68
10.43
7.15
2.35
.94
7.37
4.38 ▼
1.515
1.16
69.80
46.49
1.956
1.556
6.99
4.88
5.07
2.87
1.86
.79
2.44
2.06
5.42
3.96 ▼
4.01
2.13
4.84
3.63
18.48
13.67
7.85
4.00
.405
.225
8.30
5.51
1.45
.76
12.135
6.25
1.185
.64
4.94
3.02
1.527
.725
12.107
6.788
.795
.425
16.35 ▲
8.11
.14
.077
35.045
10.45
4.91
3.10
4.88
3.31
7.71
5.18
24.58
19.72
19.00
14.35
3.065
1.805
2.88
1.90
3.835
3.05
4.20
3.02
1.325
.705
3.69
1.725
.88
.59
2.93
1.987
1.69
1.10
5.11
4.03
15.17
11.27
11.19
7.23
3.48
2.13
7.795
5.80
5.96
2.23
5.295
4.095
4.94
3.62
4.74
3.53
6.175
4.89
5.86
4.00
3.95
1.715
15.36
3.25
6.32
4.65
1.96
1.115
2.79
2.14
12.704
5.33
5.70
4.16
12.945
9.45
13.75
9.015
3.60
2.50 ▼
2.55
2.09
5.57
3.22
8.37
4.94
5.47
.79
2.63
2.02
9.00
2.33
12.86
6.99
1.50
1.13
46.06
39.52
3.44
1.872
11.14
7.77 ▼
2.71
1.40
35.39
28.56
3.44
1.455
8.12
4.57
33.97
26.10
27.715
21.18
12.705
6.81
1.33
.81
Day’s
High
Low
7.84
7.72
.69
.635
.12
.11
1.67
1.62
5.72
5.62
88.80 87.62
27.35 26.56
3.00
2.94
1.01
.99
13.83 13.57
2.86
2.83
2.05
1.98
.745
.685
2.475
2.42
.685
.67
1.177
1.12
11.915 11.37
2.12
2.08
14.56 14.42
1.685
1.66
2.27
2.21
.847
.83
3.36
3.30
4.96
4.83
2.48
2.38
30.235 29.89
1.52 1.505
4.955
4.83
1.735 1.695
20.04 19.72
17.92 17.77
4.44 4.325
5.93 5.815
1.385
1.36
4.66
4.59
9.15
8.97
3.79
3.73
1.58
1.53
6.52
6.38
4.02 3.955
20.62 20.42
6.955
6.87
3.705
3.64
2.89
2.86
7.80
7.55
6.10
6.02
55.03 53.965
.29
.27
.415
.40
5.20
4.83
13.145 12.86
3.615
3.56
1.79 1.725
.842
.83
5.885
5.82
12.25 12.05
2.66 2.585
73.10 71.90
.85
.82
3.50
3.45
64.73 63.35
3.84
3.78
3.84
3.75
3.36
3.26
10.06 10.02
1.15 1.105
4.52
4.38
1.43
1.38
65.62 65.01
1.83 1.805
5.93
5.73
2.94
2.89
1.15
1.12
2.19
2.15
4.005
3.96
2.82
2.77
4.07
4.01
17.09 16.60
5.16 5.055
.275
.27
5.72
5.68
1.325 1.305
10.96 10.76
.775
.752
3.74
3.44
.92
.897
8.85
8.61
.455
.44
16.35 15.99
.083
.082
16.43 16.00
3.375
3.30
3.97
3.93
7.18
7.14
22.945 22.59
17.14 16.92
2.78
2.71
2.59
2.53
3.68 3.645
3.885
3.83
1.155
1.15
2.79
2.73
.75
.71
2.65 2.605
1.265 1.235
4.27
4.21
14.97 14.74
8.34
8.16
2.58 2.545
6.915
6.85
3.41
3.23
4.30 4.245
3.83 3.785
4.035 3.975
5.59 5.545
4.385
4.33
3.85
3.74
4.43
4.31
5.03
5.00
1.345 1.315
2.45
2.36
5.59
5.53
5.12
5.05
11.38 11.28
12.61 12.425
2.535
2.50
2.26
2.24
3.95
3.89
5.27
5.19
1.20
1.16
2.28 2.235
3.56
3.50
12.41 11.73
1.42 1.415
41.05 40.60
2.13
2.09
7.85
7.77
1.755 1.655
31.17 30.655
2.92 2.845
6.71
6.59
29.685 29.35
25.96 25.575
10.765 10.57
1.18
1.14
ASX
Code
LNK
LNG
LYC
MLD
MQA
MQG
MFG
MNS
MTR
MYX
MMS
MPL
MSB
MLX
MTS
MGC
MHJ
MIN
MGR
MND
MVF
MOC
MYR
MYO
MYS
NAN
NAB
NSR
NVT
NTC
NCM
NWS
NXT
NHF
NEC
NST
NUF
OGC
OFX
OSH
OML
ORI
ORG
ORE
ORA
OZL
PGH
PPT
PRU
PLS
PTM
PMV
PRY
PRG
PLG
QAN
QBE
QUB
RHC
RCG
RCR
REA
REG
RRL
RWC
RMD
RSG
RFG
RIC
RIO
RFF
SFR
STO
SAR
SCP
SCG
SCO
SLK
SEK
SHV
SXY
SRV
SSM
SVW
SWM
SGF
SIG
SIV
SLR
SGM
SEH
SRX
SKT
SKC
SIQ
SHL
SOL
S32
SKI
SPK
SDA
SPO
SBM
SPL
SDF
SXL
SGP
SUN
SUL
SLC
SYD
SYR
TAH
TGR
TTS
TNE
TLS
A2M
TRS
SGR
TGA
TOX
TPM
TME
TCL
TWE
VCX
VLW
VRL
VRT
VTG
VVR
VOC
WEB
WBA
WES
WSA
WFD
WGX
WBC
WHC
WTC
WPL
WOW
WOR
WPP
Company Name
Link Admin Hldg ............
Liquefied Natural............
Lynas.........................
MACA........................
Macq Atlas Roads Grp .....
Macq Grp....................
Magellan Fin Grp............
Magnis Res..................
Mantra Grp ..................
Mayne Pharma ..............
McMillan Shakespr .........
Medibank Private ...........
Mesoblast ...................
Metals X......................
Metcash .....................
MG Unit Tr ...................
Michael Hill Int...............
Mineral Resources..........
Mirvac Grp...................
Monadelphous Grp.........
Monash IVF Grp.............
Mortgage Choice ...........
Myer Hldgs ..................
MYOB Grp...................
MyState......................
Nanosonics.................
National Aust Bank .........
Natl Storage REIT...........
Navitas.......................
NetComm Wireless .........
Newcrest Min ...............
News Corp ..................
NEXTDC .....................
NIB Hldgs....................
Nine Entertainment .........
Northern Star................
Nufarm.......................
OceanaGold Corp .........
OFX Grp .....................
Oil Search....................
oOh! Media ..................
Orica .........................
Origin Energy................
Orocobre ....................
Orora .........................
OZ Min .......................
Pact Grp Hldgs.............
Perpetual ....................
Perseus Min .................
Pilbara Min ..................
Platinum Asset ..............
Premier Invest...............
Primary Health Care ........
Programmed Maint .........
Propertylink Grp ............
Qantas Airways ............
QBE Insurance Grp .........
Qube Hldgs..................
Ramsay Health Care ......
RCG Corp ...................
RCR Tomlinson .............
REA Grp .....................
Regis Healthcare............
Regis Res....................
Reliance Worldwide ........
ResMed Inc..................
Resolute Min ................
Retail Food Grp .............
Ridley ........................
Rio Tinto .....................
Rural Funds Grp ............
Sandfire Res................
Santos .......................
Saracen Min .................
SCA Prop Grp ...............
Scentre Grp .................
Scott Pac Grp ...............
SEALINK Travel Grp ........
Seek..........................
Select Harvests .............
Senex Energy ...............
Servcorp.....................
Service Stream..............
Seven Grp ...................
Seven West Media ..........
SG Fleet Grp.................
Sigma Health ................
Silver Chef ...................
Silver Lake Res..............
Sims Metal Mgmt ...........
Sino Gas Energy ............
Sirtex Medical ...............
Sky Network TV .............
SkyCity Entertain ...........
Smartgrp ....................
Sonic Healthcare............
Soul Pattinson WH..........
South32......................
Spark Infrastructure ........
Spark New Zealand.........
SpeedCast Intl ..............
Spotless Grp Hld............
St Barbara ...................
Starpharma..................
Steadfast Grp ...............
Sthn Cross Media...........
Stockland....................
Suncorp Grp.................
Super Retail Grp ............
Superloop ...................
Sydney Airport ..............
Syrah Res....................
Tabcorp Hldgs .............
Tassal Grp ...................
Tatts Grp .....................
Technology One.............
Telstra Corp .................
The A2 Milk Company ......
The Reject Shop ............
The Star Entertain...........
Thorn Grp....................
Tox Free Solutions ..........
TPG Telecom ................
Trade Me Grp................
Transurban Grp .............
Treasury Wine ...............
Vicinity Centres ............
Villa World ...................
Village Roadshow...........
Virtus Health.................
Vita Grp ......................
Viva Energy Reit.............
Vocus Grp ...................
Webjet.......................
Webster......................
Wesfarmers..................
Western Areas...............
Westfield.....................
Westgold Res ...............
Westpac Banking ...........
Whitehaven Coal............
Wisetech Global ............
Woodside Pet ...............
Woolworths..................
WorleyParsons..............
WPP AuNZ ..................
Last
Sale
7.83
.655
.11
1.65
5.70
88.72
27.28
.48
2.98
.995
13.70
2.86
1.99
.74
2.47
.675
1.12
11.86
2.11
14.51
1.675
2.24
.84
3.36
4.86
2.40
30.09
1.505
4.93
1.695
19.85
17.87
4.42
5.86
1.38
4.61
9.12
3.73
1.54
6.50
3.99
20.54
6.92
3.67
2.87
7.75
6.07
54.92
.275
.415
5.20
13.08
3.57
1.77
.84
5.87
12.12
2.63
72.54
.83
3.47
64.24
3.82
3.77
3.35
10.03
1.105
4.42
1.43
65.62
1.825
5.90
2.90
1.12
2.17
3.97
2.80
4.04
17.01
5.07
.275
5.68
1.32
10.93
.77
3.72
.91
8.74
.44
16.12
.082
16.11
3.37
3.96
7.16
22.74
17.14
2.77
2.54
3.66
3.84
1.15
2.77
.715
2.62
1.255
4.25
14.94
8.28
2.55
6.88
3.30
4.28
3.79
4.01
5.59
4.34
3.77
4.40
5.01
1.325
2.41
5.55
5.08
11.30
12.45
2.51
2.25
3.91
5.27
1.175
2.24
3.54
12.35
1.42
40.68
2.12
7.78
1.685
31.08
2.90
6.65
29.48
25.75
10.70
1.15
+
or
+6
+2
-1
+93
+28
+3
-1
-1
-6
+5.5
+7
+.5
-1.5
+45
-8
+.5
+3
+1
-1
-7
+3
-2
+5
-.5
-7
-18
+1
+2
+11
-4
-2.5
+3
+1
-9
+2
-7
-2
+33
-2
+54
-.5
+1
+18
-2
-3
+2.5
-.5
+4
-16
+1
+4
+89
+1
-4
+7
-8
-2
-10
+52
+1.5
+16
-1
-1.5
+2
-6
+1
+2
+7
-5
+.5
+1
+11
+2
+19
+1
+13
-1
-1
-.1
-10
+3
+5
+17
+5
-5
+2
-5
+2
+.5
-1
+1
-3
+14
-3
-2
-3
-1
-3
-3
-3
-2
+11
+4
+1
-1
+1
-2
-3
-2
-13
-1
+1
+7
-.5
-3
+9
+8
-19
+3
-11
-1
+21
+5
-5
+7
-2
-3
-
Vol
100s
14403
24114
101439
1363
36363
8773
6284
11758
80213
2471
58846
8351
13566
33865
2276
1179
29563
185001
1754
4265
1607
33464
7154
794
17061
45469
14962
9627
369
22191
604
9788
2571
13213
25587
8400
991
2576
36172
7538
9333
31507
5599
29838
24673
4169
1701
58751
27303
37225
2362
8532
47970
8460
65802
39725
34033
2401
8184
1217
2163
5378
34835
21106
32743
78149
16416
1069
15720
2064
6431
62816
37263
31592
158220
1920
249
9158
2420
3171
62
1260
2341
22341
458
38774
551
13067
9572
5940
3915
2630
5784
429
13489
1073
153539
66666
6710
6443
44745
27240
1325
8379
19721
89984
40406
7718
909
47200
18512
45322
15976
32720
4432
191589
48185
648
25779
828
4551
12192
5215
48475
23818
159040
2492
373
3115
3245
11551
35707
4500
2413
18400
13115
47923
6508
54001
29664
773
17474
18621
5730
3823
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
7.81
7.83 14.00
1.83
.655
.66
.11
.115
1.65
1.66
9.00 f
1.35
5.67
5.70 19.00
2.27
88.54 88.72 470.00 p
1.40
27.27 27.31 76.40 f
1.42
2.98
2.99 10.50 f
1.50
.99
.995
13.70 13.72 65.00 f
1.55
2.85
2.86 11.25 f
1.36
1.99
2.00
.73
.745
-p
2.46
2.48
4.50 f
3.98
.675
.68
5.61 f
1.12
1.17
5.00 p
1.29
11.85 11.86 42.00 f
.86
2.11
2.12 10.40
2.77
14.51 14.52 56.00 f
1.11
1.67
1.68
8.80 f
1.45
2.21
2.24 17.00 f
.96
.835
.84
6.00 f
1.25
3.35
3.36 11.25
.82
4.83
4.86 28.50 f
1.14
2.40
2.41
30.05 30.10 198.00 f
.87
1.505
1.51
9.20
.00
4.92
4.93 19.30 f
1.37
1.69
1.72
19.85 19.86 19.60
3.96
17.87 17.90 18.48
4.42
4.43
5.85
5.87 17.50 f
1.58
1.375
1.38
8.50 f
4.61
4.62
7.00 f
4.53
9.12
9.14 12.00
3.81
3.73
3.74
.97
19.75
1.535
1.55
5.70 f
1.43
6.49
6.50
4.12
1.98
3.97
4.00 14.00 f
1.00
20.54 20.56 52.50 p
1.98
6.92
6.93
3.67
3.68
2.86
2.87 10.00 p
1.45
7.74
7.75 20.00 f
1.78
6.07
6.08 22.50 p
1.42
54.92 55.00 260.00 f
1.13
.275
.28
.41
.415
5.19
5.20 31.00 f
.97
13.07 13.10 51.00 f
1.30
3.57
3.58 11.20 f
.46
1.76 1.775
7.00 f
.69
.835
.84
5.86
5.87 14.00 p
3.20
12.11 12.12 54.00 p
1.58
2.62
2.63
5.50 f
1.27
72.54 72.61 125.00 f
1.86
.825
.84
6.00 f
1.16
3.45
3.49
64.11 64.24 85.50 f
3.82
3.81
3.82 16.24 f
1.00
3.76
3.78 16.00 f
1.59
3.35
3.36
3.00 p
2.23
10.02 10.04 12.19
2.63
1.105
1.11
1.70
12.58
4.41
4.42 29.25 f
1.35
1.38
1.43
4.00 f
2.57
65.55 65.64 222.75 f
1.59
1.815 1.825
9.64
2.86
5.90
5.91 14.00 f
3.10
2.90
2.91
-f
1.12 1.125
2.17
2.18 13.10
3.11
3.97
3.98 21.30 p
2.64
2.80
2.82
-f
4.02
4.04 13.50 f
1.99
17.00 17.02 42.00 f
1.14
5.07
5.12 35.00 f
.83
.275
.28
5.68
5.69 24.00 p
1.64
1.305
1.32
3.00 f
2.17
10.92 10.94 40.00 f
1.18
.77
.775
6.00 f
.67
3.65
3.72 15.16 f
1.40
.91
.915
5.50 f
.98
8.70
8.75 37.90 f
1.29
.44
.445
16.12 16.14 32.00 f
1.81
.082
.084
16.10 16.13 30.00 p
2.81
3.36
3.37 31.34
.95
3.95
3.97 17.18
1.41
7.16
7.17 24.80 f
1.20
22.74 22.78 75.00 p
1.48
17.11 17.14 53.00 f
1.60
2.77
2.78
6.08
3.36
2.54
2.55 14.50
.33
3.65
3.66 20.50
.98
3.84
3.85
5.60 f
1.03
1.15 1.155
6.35
2.76
2.78
.71
.715
2.61
2.62
6.20 f
1.56
1.25 1.255
7.25 f
1.48
4.25
4.27 25.50
1.46
14.93 14.95 71.00 f
1.15
8.27
8.30 43.00 f
1.09
2.55
2.56
6.87
6.88 32.50
.44
3.29
3.30
4.26
4.28 37.00 f
.48
3.79
3.80 15.00 f
2.29
3.99
4.01 17.50 f
.82
5.58
5.59
7.69 p
1.75
4.34
4.35 31.00 f
1.45
3.77
3.78
4.40
4.43 43.00 f
1.31
5.01
5.02 15.00 f
2.23
1.325 1.335
8.00 f
2.05
2.39
2.42
9.00 f
.40
5.55
5.56 15.50 f
3.05
5.08
5.09 16.50
1.22
11.30 11.32 51.50 p
.12
12.44 12.46 25.00
1.39
2.51
2.52 17.30
2.11
2.24
2.25 18.00 f
1.64
3.91
3.95 14.00 f
.56
5.26
5.27 28.00 f
1.33
1.175
1.19 17.41 f
1.57
2.24
2.25
3.53
3.55 14.00 f
1.13
12.33 12.36 15.50 f
3.53
1.415 1.425
1.00 f
5.85
40.67 40.72 198.00 f
.26
2.12
2.13
-f
7.78
7.82 32.70
2.78
1.67 1.685
31.06 31.09 188.00 f
1.22
2.89
2.91
6.58
6.66
1.00 f
4.90
29.46 29.50 109.82 f
1.31
25.70 25.76 67.00 f
.54
10.69 10.71
1.15 1.155
6.00 f
1.25
NTA
-.68
.14
1.08
2.02
42.74
2.30
-.13
.05
1.47
.48
-.07
.35
.50
.93
.51
5.69
2.01
3.90
-.40
.78
.28
-.59
2.43
.27
15.90
1.23
.66
.38
13.07
1.74
.46
.25
.86
2.50
2.59
.22
3.33
.02
3.59
4.33
1.31
.95
7.04
-.36
5.95
.70
.64
3.30
1.15
.10
.82
1.65
6.77
1.04
1.26
.04
.71
.23
-.71
.52
.29
.75
-.39
.57
26.93
.83
2.60
.34
2.12
3.67
.35
.95
-1.60
3.11
.31
2.52
.18
4.74
-.83
.41
3.64
.39
8.76
1.77
-.36
.34
-.77
-3.49
12.51
2.53
1.90
.25
.69
-.43
.77
.09
.10
-.38
4.00
.38
.66
-2.84
-1.26
2.18
-1.00
.25
.45
.21
5.34
1.67
1.17
.18
-.81
-.23
2.82
3.42
2.73
2.20
.35
-1.86
.02
.07
.52
.46
4.23
1.60
6.36
.93
14.30
2.95
.34
24.34
2.49
.46
Div
Yield
EPS P/E
(%)
(¢) Ratio
1.79
25.57 30.6
-9.61
-1.17
5.45
12.18 13.5
3.33
43.15 13.2
5.30 657.60 13.5
2.80 108.50 25.1
-2.69
3.52
15.80 18.9
7.46 13.3
4.74 100.89 13.6
3.93
15.30 18.7
5.29 37.6
30.99
2.4
1.82
17.90 13.8
8.31
4.46
6.44 17.4
3.54
36.12 32.8
4.93
28.81
7.3
3.86
61.90 23.4
5.25
12.73 13.2
7.59
16.30 13.7
7.14
7.50 11.2
3.35
9.18 36.6
5.86
32.41 15.0
8.64 27.8
6.58 172.80 17.4
6.11
.02 7525.0
3.91
26.50 18.6
-1.42
.99
77.52 25.6
1.03 -86.17
5.02 88.0
2.99
27.70 21.2
6.16 -26.28
1.52
31.70 14.5
1.32
45.68 20.0
.26
19.16 19.5
3.70
8.17 18.8
.63
8.15 79.8
3.51
14.00 28.5
2.56 103.90 19.8
- -114.88
5.59 65.7
3.48
14.50 19.8
2.58
35.70 21.7
3.71
32.00 19.0
4.73 292.80 18.8
- -10.24
-7.66
5.96
30.10 17.3
3.90
66.26 19.7
3.14
5.20 68.7
3.95
4.80 36.9
6.39 13.1
2.39
44.80 13.1
4.46
85.13 14.2
2.09
6.99 37.6
1.72 232.80 31.2
7.23
6.97 11.9
- -11.58
1.33 326.50 19.7
4.25
16.22 23.6
4.24
25.36 14.9
.90
6.70 50.0
1.22
32.03 31.3
1.54
21.39
5.2
6.62
39.40 11.2
2.80
10.27 13.9
3.39 355.03 18.5
5.28
27.60
6.6
2.37
43.34 13.6
- -80.43
4.11 27.3
6.04
40.80
5.3
5.37
56.30
7.1
6.18 45.3
3.34
26.90 15.0
2.47
48.00 35.4
6.90
29.20 17.4
-1.29
4.23
39.30 14.5
2.27
6.50 20.3
3.66
47.16 23.2
7.79
4.00 19.3
4.08
21.17 17.6
6.04
5.40 16.9
4.34
48.93 17.9
2.48 17.7
1.99
57.79 27.9
-.53
1.86
84.40 19.1
9.30
29.62 11.4
4.34
24.14 16.4
3.46
29.80 24.0
3.30 111.10 20.5
3.09
84.79 20.2
2.19
20.40 13.6
5.71
4.82 52.7
5.60
20.15 18.2
1.46
5.75 66.8
5.52 -25.90
35.19
7.9
-5.92
2.37
9.69 27.0
5.78
10.72 11.7
6.00
37.30 11.4
4.75
81.89 18.2
5.19
46.70 17.7
-3.84
4.72
14.34 48.0
-8.07
8.64
17.60 24.3
3.96
34.34 11.0
4.36
14.30 28.0
1.38
13.47 41.5
7.14
44.97
9.7
8.09 46.6
9.77
56.50
7.8
2.99
33.50 15.0
6.04
16.38
8.1
3.73
3.62 66.6
2.79
47.20 11.8
3.25
20.06 25.3
4.56
6.20 182.3
2.01
34.80 35.8
6.89
36.50
6.9
8.00
29.50
7.6
3.58
7.80 50.1
5.31
37.18 14.2
14.82
27.40
4.3
3.95
15.88 22.3
1.26
54.78 22.5
.70
5.85 24.3
4.87
52.10 78.1
-2.24
4.20
90.85
8.6
4.07 41.4
6.05 229.10 13.6
17.20 16.9
.15
4.90 135.7
3.73 143.73 20.5
2.60
35.94 71.6
-.80
5.22
7.48 15.4
2
Tables
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
Industrial Markets
52-Week
Day’s
High
Low
High
Low
7.90
6.25
7.25
7.15
.07
.026
.033
.029
.04
.004
.01
.007
1.02
.83
.985
.98
1.219
1.014
1.23
.77
1.07
1.05
.18
.031
.80
.36
.385
.38
1.05
.855
.93
.925
.21
.125
.14
.135
.13
.068
.09
.09
.001
.001
3.54
2.67
3.08
2.99
1.20
.965
1.13
1.12
.12
.006
.028
.028
.99
.325
.24
.125
.17
.17
8.75
2.87
4.00
3.96
.835
.215
.265
.25
.092
.036
.06
.06
3.55
1.91
2.43
2.40
2.75
.56
.985
.895
.325
.165
.25
.25
.02
.005
6.06
4.90
5.56
5.48
.52
.125
.55
.25
.30
.285
.159
.048
.056
.055
.011
.005
.006
.006
.031
.017
.029
.028
.90
.63
.125
.03
.46
.25
.001
.001
3.05
2.11
3.15
1.75
3.20
2.65
3.07
2.89
28.47
16.51
25.25 24.82
.055
.043
.25
.027
1.59
1.225
2.49
1.60
2.22
2.18
3.43 ▲
1.61
3.43
3.31
1.485
.62
.775
.71
.575
.163
.015
.007
4.98
3.86
4.68
4.59
.765
.465
.56
.525
.065
.032
.04
.039
.001
.001
.001
.001
.37
.084
1.02
.50
.985
.985
7.97
4.89
7.69
7.50
.057
.021
.026
.025
9.975
6.71
8.30
8.22
1.15
.835
.965
.95
2.29
1.49
1.60 1.555
.20
.13
.19
.15
16.78
13.62
16.15 15.90
.165
.014
.015
.001
5.96
4.385
5.20
5.15
.009
.001
.002
.002
.01
.005
.005
.005
.005
.001
1.37
.72
.975
.965
.157
.02 ▼
.02
.02
25.67
18.79
22.84 22.43
.062
.012
.067
.015
.018
.018
1.295
1.025
1.245
1.24
.155
.03
.14
.14
.056
.025
.037
.037
.02
.008
32.95 24.375
28.99 28.54
12.50
7.25
8.55
8.48
9.94
7.15
8.95
8.83
1.88
.605
.74
.74
8.28
4.35
4.85
4.71
.536
.35
.395
.395
1.52
1.18
1.44 1.415
4.19
2.35
4.19
4.05
.53
.13
.22
.22
18.50
14.28
15.98 15.74
2.97
1.515
2.08 2.045
2.44
1.705
2.21
2.15
.81
.345
23.98
13.33
21.69 21.07
1.04
.855
.90
.90
.845
.35
.47
.46
2.33
1.235
1.485 1.452
.247
.128
.18
.18
.23
.056
.65
.24
.27
.25
1.82
1.37
1.79
1.78
.125
.081
.063
.036
1.25
.97
1.12
1.11
.02
.006
.009
.009
.30
.013
.20
.20
.10
.003
.045
.015
.08
.029
7.47
5.84
6.48
6.39
.19
.15
54.57
44.57
52.91 52.21
.145
.035
.051
.048
.05
.025
13.94
9.32
13.00 12.66
7.59
5.63
6.63
6.50
1.80
1.45
1.67 1.665
34.80
10.00
23.42 19.70
5.745
4.27
5.39
5.33
5.39
.44
.79
.75
.24
.095
.17
.13
.945
.008
.47
.435
1.95
.83
1.875 1.825
.05
.003
.025
.025
.017
.001
1.805
1.40
1.695 1.675
.043
.021
2.13
1.38
1.80
1.75
102.50 ▲ 76.22 102.50 100.00
1.55
.96
1.40 1.375
2.38
1.655
1.842
1.80
.67
.46
.20
.14
2.29
1.97
2.22
2.20
.59
.415
.435
.43
.06
.002
2.02
1.06
1.85 1.815
.24
.09
.23
.215
.78
.42
.71
.71
.30
.21
.215
.21
5.46
4.99
5.20
5.15
1.015
.25
.355
.35
5.00
2.905
3.47
3.39
2.66
1.74
2.16
2.13
2.53
2.049
2.33
2.26
3.69
2.56
2.69
2.64
.37
.024
.145
.073
.088
.08
.725
.57
.69
.68
.058
.045
1.64
1.07
1.47
1.47
.125
.049
3.21
1.53
1.90
1.85
1.20
.815
.89
.86
12.48
9.70 11.975 11.73
6.56
4.83
5.33 5.235
.22
.19
1.98
1.25
1.355
1.33
7.06
3.82
6.82
6.73
.85
.58
.67
.66
15.066
3.654
13.39
9.40
11.41 11.15
.28
.085
.145
.14
1.14
.95
.98
.97
.29
.15
.20
.20
.515
.182
.25
.245
1.315
.72
.84
.84
.145
.006
.025
.021
1.81
1.475
1.78
1.78
.255
.16
.215
.215
1.705
.64
.702
.69
1.90
1.56
1.90 1.875
.50
.23
.485
.445
.16
.10
.069
.018
.005
.003
.021
.012
.48
.36
.41
.41
.04
.003
-
ASX
Code
ONT
1ST
T3D
TGP
TOT
3PL
8CO
8IH
8EC
9SP
NNW
AYI
ABP
AEG
AEGO
ABT
AKG
ACX
ACR
ACW
ADA
ADH
1AD
AAU
ABC
ADR
AHZ
ADJ
ABV
ANO
ASW
AER
AEI
AFT
AFP
AFY
APT
AGL
AGJ
AHL
APW
AGI
AIZ
AXP
AJL
ACL
LEP
AJX
AEB
AEBR
AMT
AQZ
ALQ
1AG
ALU
AMA
AYS
AMO
AMB
AMC
AOW
AOWOA
AMP
ANQ
ALT
ALTOA
ANR
AB1
ANN
ATT
ADO
APL
APLO
ANP
ANPOB
ANZ
APE
APA
AHX
APO
APD
ATL
APX
AD1
ARB
AAD
ARF
ARA
ALL
AWQ
AWN
AHY
AFA
ASH
DIG
AJD
AJJ
AKF
APZ
ASP
AO1
AO1O
AO1OA
AIR
AJA
ATR
ASX
ACG
ATP
AUB
AIA
AD8
AKP
AZJ
A3D
AHF
AC8
ASL
AU1
AU1O
AST
AAP
AAC
AEF
AFG
API
ARC
ARCO
AOF
AVG
AWY
ASB
ANG
ACK
ATS
ABA
4WD
AHG
ASG
AVN
AOG
AVW
AVH
AVJ
AXI
AXL
AZV
BBN
BTI
BOQ
BAP
BMH
BLX
BGA
BFG
BAL
BEN
BLT
BHD
BHDO
BFC
BYI
BID
BRI
BTH
BBG
BIN
BNO
BTC
BIT
BITOA
BXN
BIS
BSN
Last
Company Name
Sale
1300 Smiles ................
7.25
1ST Grp .....................
.033
333D.........................
.007
360 Capital Grp.............
.98
360 Capital Total Re........
1.15
3P Learning ................. 1.055
8common ..................
.034
8I Hldgs .....................
.38
8IP Emerging ...............
.925
9 Spokes Int................
.14
99 Wuxian...................
.09
A1 Invest & Res............
.001
Abacus Prop Grp ...........
3.02
Absolute Equity Perf .......
1.13
opt nov17 ..................
.028
Abundant Produce .........
.47
Academies A’asia ..........
.17
Aconex ......................
3.96
Acrux ........................
.265
Actinogen Medical .........
.06
Adacel Tech.................
2.40
Adairs........................
.95
AdAlta .......................
.25
Adcorp Aust ................
.01
Adelaide Brighton ..........
5.52
Adherium....................
.13
ADMEDUS ..................
.29
Adslot .......................
.056
Adv Braking Tech...........
.006
Advanced Nano Tech ......
.029
Advanced Share Reg ......
.75
Aeeris........................
.033
Aeris Environmental........
.26
AFT ..........................
.001
AFT Pharmaceuticals ......
2.11
Afterpay .....................
2.74
Afterpay Touch .............
3.01
AGL Energy ................. 25.07
Agricultural Land ...........
.044
AHALife Hldgs ..............
.032
AIMS Prop Sec Fund.......
1.49
Ainsworth Game Tech .....
2.21
Air New Zealand............
3.37
Airxpanders.................
.71
AJ Lucas Grp ...............
.245
Alchemia ....................
.01
ALE Prop Grp ...............
4.60
Alexium Int Grp .............
.535
Algae Tec....................
.039
rts14juld ....................
.001
Allegra Orthopaedics ......
.17
Alliance Aviation............
.985
ALS ..........................
7.65
Alterra .......................
.025
Altium........................
8.27
AMA Grp ....................
.96
1.59
Amaysim Au ................
Ambertech ..................
.15
Ambition Grp ...............
.16
Amcor ....................... 16.04
American Patriot Oil........
.02
opt oct18 ...................
.001
AMP .........................
5.18
AnaeCo......................
.002
Analytica ....................
.005
opt feb18 ...................
.002
Anatara LifeSc..............
.965
Animoca Brands............
.02
Ansell ........................ 22.56
Ante Real Estate Tst........
.012
Anteo Diagnostics..........
.018
Antipodes Global........... 1.245
opt oct18 ...................
.14
Antisense Therapeut.......
.037
opt dec19 ..................
.012
ANZ Banking Grp........... 28.85
AP Eagers...................
8.48
APA Grp .....................
8.83
Apiam Animal Health.......
.74
APN Outdoor Grp ..........
4.76
APN Prop Grp...............
.395
Apollo Tourism..............
1.43
Appen .......................
4.15
Applydirect..................
.22
ARB.......................... 15.80
Ardent Leisure Grp .........
2.07
Arena REIT ..................
2.17
Ariadne Aust ................
.78
Aristocrat Leisure .......... 21.39
Arowana Aust Fd ...........
.90
Arowana Intl.................
.46
Asaleo Care ................. 1.455
ASF Grp .....................
.18
Ashley Services Grp .......
.058
Asia Pac Digital .............
.25
Asia Pacific Data ...........
1.79
Asian American Med .......
.12
ASK Funding................
.06
Aspen Grp ..................
1.12
Aspermont ..................
.009
AssetOwl....................
.20
opt sep18 ..................
.05
opt jun19 ...................
.017
Astivita ......................
.029
Astro Jap Prop Grp.........
6.47
Astron Corp .................
.155
ASX .......................... 52.68
Atcor Medical...............
.05
Atlas Pearls .................
.027
AUB Grp..................... 12.75
Auckland Intl Airport .......
6.53
Audinate ....................
1.67
Audio Pixels................. 22.31
Aurizon Hldgs...............
5.34
Aurora Labs.................
.78
Aust Dairy Farms ...........
.14
AusCann Gp ................
.445
Ausdrill ......................
1.84
Ausnet Fin Serv.............
.025
opt apr19...................
.003
AusNet Services............
1.69
Aust Agricult Proj ...........
.035
Aust Agricult Co ............ 1.765
Aust Ethical ................. 100.50
Aust Finance Grp........... 1.385
Aust Pharmaceutical....... 1.815
Aust Rural Capital ..........
.55
opt aug20 ..................
.14
Aust Unity Off ...............
2.21
Aust Vintage ................
.43
Aust Whisky.................
.03
Austal........................
1.82
Austin Engineer.............
.22
Austock Grp ................
.71
Australis Oil & Gas..........
.21
Auswide Bank ..............
5.20
Auto Solutions..............
.35
Automotive Hldgs ..........
3.45
Autosports Grp .............
2.15
Aventus Retail Prop ........
2.27
Aveo Grp ....................
2.65
Avira Energy ................
.25
Avita Medical ...............
.08
AVJennings .................
.68
Axiom Prop .................
.05
Axsesstoday................
1.47
Azure Healthcare ...........
.08
Baby Bunting Grp .........
1.88
Bailador Tech Invest .......
.89
Bank of Qld ................. 11.95
Bapcor ......................
5.24
Baumart Hldgs .............
.22
Beacon Lighting Grp .......
1.33
Bega Cheese ...............
6.76
Bell Financial Grp...........
.67
Bellamys Aust ..............
6.74
Bendigo&Adelaide Bk ..... 11.37
Benitec Biopharma ........
.14
Benjamin Hornigold........
.98
opt apr20...................
.20
Beston Global ..............
.25
Beyond Int’l .................
.84
BidEnergy...................
.021
Big River Ind ................
1.78
Bigtincan Hldgs ............
.215
Billabong ....................
.69
Bingo Ind....................
1.89
Bionomics ..................
.46
Biotech Capital .............
.16
Biotron ......................
.02
opt nov18 ..................
.004
Bioxyne......................
.019
Bisalloy Steel ...............
.41
Bisan ........................
.014
+
Dividend
or
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
NTA
+18
36
7.19
7.25 22.75 f
1.36
.50
+.5
4625
.034
.039
.02
+.1 25412
.007
.008
-.5
260
.975
.985
6.50
4.82
.93
1.12
1.15 10.50
.60 1.31
-.5
873 1.055
1.07
-f
.15
.034
.048
-1
906
.36
.385
.25
11.76
.14
-.5
250
.925
.93
1.00 f
8.01 1.01
460
.135
.15
.03
+.2
168
.088
.09
.05
.001
-2 10192
3.02
3.03 17.50
3.06 2.94
+1
1128
1.12
1.13
- 1.11
+.5
950
.024
.029
.455
.48
134
.17
.18
-f
-.10
4498
3.96
3.98
+1 22688
.26
.265
-f
.19
2111
.059
.06
.01
662
2.40
2.42
3.50
2.61
.28
+8
7819
.94
.95 10.00 f
1.34
-.04
200
.25
.265
.08
.01
.02
-4 15963
5.51
5.54 20.00 f
1.43 1.46
.13
.14
.18
+1
2791
.29
.30
.09
2464
.056
.057
.02
- 114760
.006
.007
+.1
4625
.028
.029
.01
.75
.85
4.35 f
1.06
.14
.032
.038
.03
.26
.30
.03
.001
2.11
2.20
.16
.34
+8
2746
3.00
3.03
+7 16600 25.07 25.11 77.00 p
.70 7.23
.044
.09
.11
.027
.032
.02
1.50
1.52
8.40
.80
.01
+2
2049
2.18
2.21
5.00 f
2.60
.77
+1
2345
3.37
3.42 18.91
1.75 1.63
-3.5
470
.71
.775
.12
.245
.295
.23
.009
.01
.01
-5
545
4.59
4.60 20.40
1.84 2.66
3495
.535
.54
.02
-.1
935
.032
.039
-.01
- 24767
.001
.001
.135
.18
.04
5150
.97
1.00
2.00 f
7.19
- 14785
7.65
7.66 13.50 p 1.20
.40
-.1
568
.025
.027
.06
-1
2513
8.26
8.27 21.00
1.19 1.03
+.5
1584
.96
.97
2.20 f
1.05
.01
+2.5
8935
1.59
1.61
9.30
1.19
-.25
.135
.21
.33
.165
.19
1.00 f
1.07
.19
-5 28778 16.04 16.05 54.22
.49 -1.84
.024
.027
.001
-2 59299
5.17
5.18 28.00 p
- 1.45
- 14430
.002
.003
-.01
6292
.005
.006
.001
.002
-.5
76
.95
.965
.27
-.1
6500
.019
.02
.01
-27
4140 22.51 22.56 57.34
2.51
.72
.012
.03
.05
+.1
500
.017
.018
.03
+.5
4073
1.24 1.245
- 1.16
+.5
747
.135
.14
+.1
2998
.036
.038
.02
.008
.012
+11 39818 28.83 28.87 160.00 f
1.27 17.24
208
8.48
8.51 35.00 f
1.58 2.44
-10 26966
8.83
8.85 43.50
.54
-.46
+3
200
.71
.74
.80 f 16.41
-.02
-6
7170
4.76
4.77 19.00 f
1.53
.08
667
.395
.40
1.75 f
8.20
.34
+1
924 1.415
1.43
-f
.34
+11
990
4.15
4.16
5.00 f
2.16
.21
-1
20
.17
.22
.03
-18
703 15.80 15.81 33.00 f
1.82 2.99
8218
2.06
2.07
3.00
.99
-1
1552
2.16
2.18 12.00
3.26 1.74
.76
.80
1.50 p 4.53
.49
-36 23057 21.36 21.39 29.00 p 2.39
-.78
221
.87
.90
6.00
.93
.99
-6
1754
.46
.52
.60
.34
-2
6561 1.455 1.465 10.00 p 1.05
.21
125
.18
.20
-.02
.058
.075
-f
.12
400
.25
.27
-.05
+1.5
948
1.79 1.795
9.72
2.84 1.43
.10
.12
.03
.032
.059
-f
.06
-4.5
163
1.11
1.16
4.60
.97 1.27
+.1 26364
.008
.01
150
.20
.21
.02
.015
.05
.017
.04
.018
.045
.03
+10
325
6.46
6.47 42.00
2.11 7.68
.16
.175
-6
3314 52.62 52.68 201.00 f
1.11 7.45
+.2
1879
.05
.051
.01
.027
.029
.06
+4
93 12.74 12.80 40.50 f
1.19 1.65
-9
413
6.51
6.53 17.78
1.16 3.18
43
1.60
1.65
+331
673 22.31 22.48
.02
-2 44047
5.33
5.35 26.90 p
.41
-2
548
.755
.78
.03
-2.5
5710
.135
.14
.12
+2 16180
.445
.45
-.01
-4.5
8102 1.835
1.84
2.00 f
9.92 1.95
+.1
1790
.023
.025
.002
.003
+1 63107 1.685
1.69
8.80
.81
.88
.033
.035
.04
-2
7525 1.765
1.77
- 1.82
+250
6 100.50 104.00 230.00 f
.84 10.06
+.5
2876 1.385
1.39
9.60 f
1.18
.42
-2 15942 1.815
1.82
7.00 f
1.70
.73
.55
.60
.57
.08
-1
180
2.21
2.25 15.00
1.32 2.08
-.5
140
.43
.435
1.50 f
1.63
.75
.028
.03
.02
1173
1.82
1.83
4.00 f
- 1.35
-1
9312
.215
.22
-f
.18
835
.71
.72
2.00 f
.96
.07
-.5
736
.21
.22
+6
175
5.19
5.20 30.00 f
1.10 4.21
31
.315
.33
.16
+2
5693
3.45
3.46 22.50 f
1.14
.93
-7
1791
2.02
2.24
-6
4831
2.27
2.28 15.88
3.00 2.10
-1 13781
2.65
2.66
9.00
3.40 3.23
.12
1993
.079
.083
.02
559
.68
.69
5.00 f
2.01
.95
.049
.056
.06
+5
11
1.47 1.485
.52
.08
.087
.05
4793 1.855
1.88
9.20 f
1.00
.33
55
.86
.89
- 1.06
+14 16818 11.95 11.96 76.00 f
1.13 7.28
-5 35241
5.24
5.26 11.50 f
1.70
.64
.21
.22
.02
+.5
551
1.33
1.36
4.75 f
1.63
.25
-4
4979
6.76
6.78 10.00 f
1.97 2.03
1403
.66
.67
5.50 f
1.13
.22
7.07
4.70
7.80 f
4.24
.85
+15 19433 11.37 11.40 68.00 f
1.26 7.70
-1
669
.135
.145
.11
+1
275
.955
.98
20
.19
.20
+.5
1222
.225
.255
.60
.31
30
.84
.97
7.00
.02
.59
-.4
7489
.022
.024
.01
+6
369
1.78
1.80
-.5
73
.185
.215
515
.69
.70
.34
+1.5
4837
1.89
1.90
-2.5
4269
.46
.465
.05
.15
.16
.33
.02
.021
.003
.004
.018
.019
+.5
249
.42
.425
2.50 f
.17
.49
.006
.02
- 41.05
Div
Yield
EPS P/E
(%)
(¢) Ratio
3.14
30.91 23.5
-4.36
-.90
6.63
31.30
3.1
9.13
6.30 18.3
-1.05
-2.28
.66
2.94 12.9
1.08
8.01 11.5
-3.22
-.08
-.02
5.79
53.63
5.6
- -18.14
-1.20
-3.76
-1.24
5.80
4.6
-.71
1.46
9.13 26.3
10.53
13.40
7.1
-2.85
-.33
3.62
28.70 19.2
-5.80
-8.32
-.69
-.07
-.05
5.80
4.61 16.3
-2.53
-1.67
- -17.35
-.82
3.07
54.20 46.3
.55
8.0
-5.42
5.64
6.74 22.1
2.26
13.00 17.0
5.61
33.08 10.2
- -35.93
-7.19
-.09
4.43
37.60 12.2
-5.43
-1.05
-1.11
2.03
14.38
6.8
1.76
16.18 47.3
.36
6.9
2.54
24.90 33.2
2.29
2.30 41.7
5.85
11.10 14.3
.70 21.4
6.25
1.07 15.0
3.38
26.69 60.1
-2.40
5.41 -11.70
-.05
-.23
.46 209.8
-4.00
2.54 143.82 15.7
- -11.38
-.46
14.70
8.5
-1.23
5.55 202.80 14.2
4.13
55.40 15.3
4.93
23.55 37.5
1.08
13.13
5.6
3.99
29.08 16.4
4.43
14.35
2.8
7.90 18.1
1.20
10.81 38.4
-1.20
2.09
59.93 26.4
1.45
-6.28
5.53
39.07
5.6
1.92
6.79 11.5
1.36
69.20 30.9
6.67
5.58 16.1
1.30
-3.55
6.87
10.50 13.9
-1.67
-5.70
-8.04
5.43
27.64
6.5
-1.10
-1.24
4.11
4.45 25.2
-.35
-2.49
-4.67
6.49
88.73
7.3
-3.94
3.82 223.60 23.6
-2.12
.21 12.9
3.18
48.00 26.6
2.72
20.63 31.7
- -19.02
5.04
11.10 48.1
-2.52
-3.00
-1.86
1.09
19.84
9.3
-.89
5.21
7.15 23.6
.37
9.5
13.20 13.4
2.29 193.94 51.8
6.93
11.29 12.3
3.86
11.90 15.3
5.94
9.3
6.79
19.82 11.2
3.49
2.45 17.6
-.22
2.20 -26.34
- -12.51
2.82
1.92 37.0
5.77
32.94 15.8
- -104.00
6.52
25.70 13.4
-1.54
7.00
47.63
4.8
3.40
30.60
8.7
- -13.46
-1.61
7.35
10.07
6.8
1.27
3.9
5.79 25.4
-3.76
4.89
9.20 20.4
4.11 21.7
6.36
85.90 13.9
2.19
19.54 26.8
-1.73
3.57
7.73 17.2
1.48
19.70 34.3
8.21
6.20 10.8
1.16
33.10 20.4
5.98
85.50 13.3
-7.71
2.40
-.93
8.33
.16 525.0
-5.77
- -19.30
-4.60
-.91
-.71
-.13
6.10
.42 97.6
-2.84
-
52-Week
High
Low
.002
.001
166.80
86.27
1.05
.50
1.35
1.09
9.96
6.65
.044
.022
14.29 ▲
7.10
.415
.19
.19
.025
.35
.155
.14
.085
7.14
4.93
.075
.008
.295
.15
.01
.002
1.07
.755
.18
.05
13.635
9.00
1.65
1.10
11.19
7.25
15.84
12.29
.195
.061
.50
.33
.61
.20
.395
.245
13.26
8.075
.45
.003
.491
.30
.50
.045
3.91
2.74
6.20
3.80
.002
.001
3.356
2.19
.30
.019
.015
.007
35.41
27.55
.82
.45
21.93
13.93
.282
.10
.215
.105
.15
.06
1.495
.55
8.69
7.40
.091
.024
13.63
9.57
.52
.24
4.29
1.56
3.84
2.53
.053
.007
5.88
4.36
.041
.024
.28
.19
.76
.41
1.25
.985
2.875
2.35
2.60
2.05
.015
.008
.80
.255
13.755
8.67
3.35
3.10
.05
.002
5.98
4.24
4.98
4.015
.895
.45
.22
.09
.01
.007
4.54
3.34
4.40
3.60
2.77
1.485
41.12
26.55
.19
.07
4.20
2.55
.054
.03
1.18
.325
1.485
.795
1.475
.93
9.19
4.60
.685
.38
.325
.17
.40
.10
.005
.004
.395
.14
.057
.044
10.87
8.33
161.14 112.51
2.56
1.065
1.39
.595
.046
.016
1.56
1.09
6.673
4.075
87.74
69.22
.017
.01
.93
.33
15.39
8.64
.14
.025
.187
.109
5.10
4.25
1.93
.001
1.19
1.06
.065
.026
1.00
.915
.027
.003
24.17 13.751
.095
.03
5.19
2.61
.95
.56
.23
.025
1.23
.58
.28
.11
.105
.026
.008
.002
20.16
12.47
.93
.19
1.115
.885
.23
.08
13.34
9.634
.25
.155
1.655
.425
145.00
91.62
5.24
3.32
.96
.70
.179
.068
.004
.001
2.10
1.426
5.15
4.05
.051
.016
1.447
.724
.805
.295
1.825
1.08
.021
.005
.029
.008
.50
.28
.06
.039
1.31
.745
.006
.003
1.08
.715
.51
.355
10.84
8.515
2.52
1.76
.16
.05
.16
.02
.017
.005
.85
.086
.075
.013
.70
.095
80.69
50.69
.60
.31
1.65
.74
.595
.26
7.189
3.736
.35
.19
.065
.02
.28
.17
.52
.17
.26
.019
.099
.004
.524
.155
.64
.15
7.32
5.76
1.10
.96
.10
.018
1.87
1.12
.45
.38 ▼
19.10
15.31
.38
.054
4.35
3.41
.34
.21
.14
.03
1.135
1.01
2.34
1.88
1.38
1.25
5.60
3.43
3.40
1.09
1.62
.92
Day’s
High
Low
97.00 95.19
.84
.83
1.25 1.245
9.49
9.35
.034
.034
14.29 14.075
.255
.255
.026
.025
.165
.165
.115
.11
6.93
6.85
.049
.046
.285
.255
.85
.83
9.57
9.44
1.59
1.59
10.37 10.23
13.52 13.15
.23
.225
.33
.32
11.01 10.83
.285
.275
2.93
2.89
5.84
5.77
2.54
2.44
.029
.026
.014
.012
31.64 31.03
.565
.555
16.48 16.28
.26
.25
.135
.125
.11
.11
1.215
1.19
7.97
7.89
.058
.056
11.855 11.59
.34
.332
2.14
2.10
3.13
3.10
5.08
5.01
.025
.025
.245
.24
1.23
1.21
2.50
2.48
2.43
2.42
.014
.014
.29
.28
13.07 12.835
.015
.014
5.395
5.30
4.05
4.02
.64
.62
.097
.097
4.31
4.22
4.16
4.09
38.48 37.84
3.10
3.03
.045
.044
.77
.737
1.35 1.325
1.47
1.44
7.18
6.88
.31
.31
.175
.165
.045
.045
8.84
8.72
153.76 151.44
2.38
2.28
1.08
1.05
.032
.032
1.285
1.26
5.80
5.66
83.28 82.10
.51
.50
14.87 14.73
.027
.027
.127
.125
5.07
5.06
1.06
1.06
1.12
1.10
.065
.062
.99
.96
23.365 22.82
.04
.04
5.05
4.99
.585
.585
.033
.033
.031
.03
17.36 17.105
.54
.52
.935
.925
.18
.175
12.245 12.11
.18
.18
.745
.72
133.29 131.37
4.23 4.165
.92
.90
.091
.09
2.10
2.05
4.84
4.69
.845
.845
.605
.58
1.755
1.74
.008
.006
.04
.04
.95
.935
.375
.375
9.39
9.20
2.44
2.40
.05
.05
.046
.038
.034
.032
.12
.12
52.61 51.23
.565
.555
.825
.80
.34
.34
6.18 6.105
.045
.045
.215
.21
.24
.24
.08
.08
.20
.20
.245
.225
6.85
6.75
1.06
1.05
.029
.025
1.56
1.50
.40
.38
3.62 3.525
.25
.235
2.10
2.10
1.35
1.34
5.28
5.10
2.98
2.90
.98
.92
ASX
Code
BKM
BKL
BWF
BWR
BLA
BCT
BSL
BLG
BLY
BDA
BOL
BLD
BOT
BHL
BPH
BPS
BRC
BXB
BVS
BRG
BKW
BYL
BBL
BEE
BSA
BTT
BUB
BUG
BIQ
BWP
BWX
BPG
CAB
CAI
CAIO
CTX
CAN
CZZ
CAJ
CAA
CAQ
CDD
CDP
CCE
CAR
CCV
CAT
CBL
CT1
CWP
CDY
CLT
CAF
CNI
CIP
CMA
CVS
CFO
CGF
CHR
CHP
CHC
CQR
CCA
CDC
CDH
CNU
CLW
CII
CIM
CND
CL1
CSS
CLQ
CWY
CVW
CUV
CLV
CGR
CA8
CA8O
COB
COBO
CCL
COH
CDA
CGS
CL8
CLH
CKF
CBA
COM
CMP
CPU
CXZ
COG
CEN
CGA
CQG
CQGO
CIE
CIEO
CTD
COO
CGC
CUP
CVT
CYG
CGO
CR8
CR8OA
CCP
CPH
CMW
CM8
CWN
CTE
CSV
CSL
CSR
CLX
CV1
CV1O
CVC
CYB
CYQ
CYC
CYP
DTL
DDT
DW8
DEM
DSX
DCG
DLC
DGH
DVN
DXS
DDR
DMC
DCC
DXB
DXF
DM1
DCL
DMP
DNA
DFM
DVL
DOW
DTS
DRG
DN8
DRO
DROO
DSE
DTI
DUB
DLX
D2O
D2OO
DWS
EHH
EBO
ECG
ECX
EGA
EGAO
EDC
ENN
ERF
ELD
EOS
ELX
Last
Company Name
Sale
BKM Management .........
.001
Blackmores ................. 95.29
Blackwall....................
.83
Blackwall Prop Tr ...........
1.25
Blue Sky Alt Invest .........
9.48
Bluechiip ....................
.034
BlueScope Steel ........... 14.09
BluGlass ....................
.255
Boart Longyear .............
.026
Bod Australia ...............
.165
Boom Logistics.............
.115
Boral.........................
6.90
Botanix Pharma ............
.046
Boyuan ......................
.285
BPH Energy .................
.002
BPS Tech....................
.83
Brain Res....................
.07
Brambles....................
9.46
Bravura Solution ...........
1.59
Breville Grp ................. 10.26
Brickworks.................. 13.26
Brierty .......................
.062
Brisbane Broncos ..........
.48
Broo .........................
.23
BSA..........................
.32
BT Invest Mgt ............... 10.98
Bubs Aust ...................
.275
Buderim Grp ................
.30
BuildingIQ...................
.062
BWP Tr ......................
2.89
BWX .........................
5.83
Byte Power Grp.............
.001
Cabcharge Aust...........
2.48
Calidus Res .................
.027
opt jun19 ...................
.013
Caltex Aust.................. 31.52
Cann Grp....................
.56
Capilano Honey ............ 16.48
Capitol Health ..............
.25
Capral .......................
.125
CAQ Hldgs ..................
.11
Cardno ...................... 1.195
Carindale Prop..............
7.97
Carnegie Cln Energy .......
.056
Carsales.com............... 11.80
Cash Converters ...........
.335
Catapult Grp Int ............
2.10
CBL Corp ...................
3.10
CCP Tech ...................
.027
Cedar Woods Prop.........
5.01
Cellmid ......................
.025
Cellnet Grp..................
.24
Centrepoint Alliance .......
.66
Centuria Capital ............
1.22
Centuria Ind REIT...........
2.48
Centuria Metropol..........
2.43
Cervantes Corp.............
.014
CFOAM......................
.29
Challenger .................. 13.03
Chalmers....................
3.10
Chapmans ..................
.014
Charter Hall Grp ............
5.34
Charter Hall Ret REIT ......
4.02
ChimpChange ..............
.64
China Dairy..................
.097
ChongHerr Invest ..........
.009
Chorus ......................
4.26
Chtr H Lwr...................
4.11
CI Res .......................
1.50
Cimic Grp ................... 37.93
Clarius Grp..................
.071
Class ........................
3.03
Clean Seas..................
.045
Clean TeQ Hldgs............
.77
Cleanaway Waste ..........
1.33
Clearview Wealth...........
1.45
Clinuvel Pharmac ..........
7.09
Clover .......................
.445
CML Grp ....................
.31
CoAssets....................
.30
opt may19..................
.005
Cobalt Blue .................
.175
opt may20..................
.045
Coca-Cola Amatil ..........
8.80
Cochlear .................... 152.70
Codan .......................
2.31
CogState....................
1.06
Collaborate Corp...........
.032
Collection House ...........
1.26
Collins Foods ...............
5.71
C’wlth Bank of Aust ........ 82.94
ComOps ....................
.013
Compumedics..............
.51
Computershare............. 14.83
Connexion Media ..........
.027
Consolidated Ops Gp......
.127
Contact Energy .............
5.06
Contango Asset ............
1.06
Contango Glb Gth..........
1.10
opt jun19 ...................
.065
Contango Income ..........
.96
opt mar18 ..................
.003
Corporate Travel............ 22.95
Corum Grp ..................
.04
Costa Grp ...................
5.00
Countplus...................
.585
Covata.......................
.033
Coventry Grp ...............
.60
CPT Global..................
.14
Cre8tek......................
.03
opt may18..................
.006
Credit Corp Grp ............ 17.32
Creso Pharma ..............
.52
Cromwell Prop..............
.925
Crowd Mobile...............
.175
Crown Resorts.............. 12.23
Cryosite .....................
.18
CSG .........................
.74
CSL .......................... 132.46
CSR..........................
4.23
CTI Logistics................
.91
CV Check ...................
.09
opt oct17 ...................
.001
CVC..........................
2.10
Cybg.........................
4.82
Cycliq Grp...................
.022
Cyclopharm.................
.845
Cynata Therapeutics.......
.58
Data#3 ......................
1.75
DataDot Tech ...............
.006
Dawine ......................
.015
De.mem .....................
.36
Decimal Software ..........
.04
Decmil Grp..................
.935
Delecta ......................
.004
Desane Grp Hldgs..........
1.08
Devine .......................
.375
DEXUS ......................
9.36
Dicker Data .................
2.40
Digimatic Grp ...............
.05
Digital CC ...................
.038
Dimerix ......................
.011
Ding Sheng Xin Fin .........
.096
DirectMoney ................
.032
DomaCom ..................
.12
Domino’s Pizza ............. 52.54
Donaco Intl..................
.56
Dongfang Modern Ag......
.81
Dorsavi ......................
.34
Downer EDI .................
6.18
Dragontail Systems ........
.25
Draig Res....................
.045
Dreamscape Netwk ........
.21
Droneshield .................
.24
opt jun18 ...................
.05
Dropsuite....................
.08
DTI Grp ......................
.20
Dubber Corp................
.225
DuluxGroup.................
6.81
Duxton Water ...............
1.06
opt may18..................
.025
DWS ......................... 1.545
Eagle Hlth Hldgs ..........
.40
EBOS Grp................... 16.65
Ecargo Hldg.................
.065
Eclipx Grp...................
3.59
Egan Street Res ............
.25
opt mar18 ..................
.047
Eildon Capital...............
1.06
Elanor Investors Grp .......
2.10
Elanor Retail Prop ..........
1.35
Elders........................
5.23
Electro Optic Sys ...........
2.98
Ellex Medical Lasers .......
.93
+
or
Vol
Quotes
100s
Buy
Sell
.001
.002
-64
293 95.29 95.41
-1
70
.83
.84
998 1.245
1.28
-1
242
9.44
9.49
-.1
745
.031
.034
+4 22895 14.09 14.12
1526
.255
.265
520
.026
.027
100
.165
.175
+1
5437
.11
.115
-3 19219
6.89
6.91
- 20164
.046
.048
-1
950
.255
.285
.002
.003
1444
.825
.83
.07
.085
-5 32924
9.45
9.47
-1
400
1.59
1.60
-14
1014 10.26 10.28
-23
2266 13.25 13.27
.063
.069
.40
.48
+1
618
.22
.225
+.5
4850
.315
.325
-2 12424 10.98 11.00
-.5 24114
.275
.28
.30
.35
.055
.062
-3
8594
2.89
2.90
+1
949
5.80
5.83
.001
-3
683
2.48
2.51
+.1 163892
.026
.027
- 11688
.012
.013
+26 11435 31.52 31.53
+1
345
.56
.57
+38
63 16.36 16.48
-.5 18266
.25
.255
-.5
8306
.125
.135
180
.09
.11
-.5 10633
1.19 1.195
+6
403
7.43
7.99
-.1 34270
.056
.057
+7
4991 11.79 11.81
2755
.335
.34
-5
2191
2.09
2.14
-3
105
3.10
3.23
.024
.027
-2
712
5.01
5.04
750
.025
.026
-3
1052
.235
.265
.64
.67
-1
407
1.22
1.23
-1
1038
2.48
2.49
+1
2082
2.42
2.43
5000
.014
.015
+.5
373
.285
.29
+15 20573 13.03 13.04
3.11
3.90
3374
.014
.015
-6 30921
5.34
5.35
-3
5620
4.02
4.03
+3.5
596
.62
.66
+.1
657
.097
.098
.006
.011
-5
3353
4.25
4.26
-5
1135
4.10
4.13
1.12
1.69
-56
2458 37.89 37.95
.071
.082
602
3.03
3.05
+.1 15483
.044
.045
+4.5 13889
.765
.77
-2 27119 1.325 1.335
-2
355
1.45
1.47
87
6.48
7.20
.45
.46
-.5
2500
.31
.32
.11
.29
.01
+1
1357
.165
.175
58
.01
.043
+7 23131
8.80
8.82
-44
1622 152.42 152.73
-3
1506
2.31
2.32
-6.5
3570
1.06
1.07
1598
.032
.034
-1.5
850
1.26 1.285
+3
1104
5.71
5.74
+13 23258 82.92 82.94
.012
.013
+.5
523
.485
.51
-6 12245 14.80 14.84
250
.026
.028
+.2
3706
.125
.13
-2
35
5.05
5.07
-1
150
1.06
1.18
913
1.09
1.10
+.2
360
.07
.075
-.5
703
.97
.99
.003
.012
-47
3009 22.93 22.95
285
.038
.045
-3
5518
5.00
5.01
-.5
13
.585
.59
+.3
2525
.032
.035
.61
.63
.14
- 20023
.03
.031
.006
.008
-10
1114 17.32 17.33
-1.5
763
.52
.53
-.5 39021
.925
.93
8273
.175
.18
+2 21061 12.21 12.23
590
.18
.185
+2.5
4218
.725
.74
-86 10074 132.32 132.46
+3 14250
4.21
4.23
+1
279
.89
.91
-.5
6255
.09
.095
.001
+5
100
2.03
2.06
+5 23884
4.82
4.83
.02
.023
472
.845
.85
-.5
1017
.58
.59
+1
216
1.75 1.755
-.1 11644
.006
.007
.015
.017
.33
.35
209
.039
.04
-.5
494
.935
.94
.003
.004
1.02
+1
21
.375
.39
-4 46856
9.35
9.37
-1
712
2.40
2.42
241
.035
.053
-.4 124913
.038
.039
.012
.011
.06
.087
1300
.032
.05
+.5
167
.115
.12
+109
2876 52.52 52.56
1275
.545
.56
-2
1329
.80
.825
-.5
111
.335
.34
- 26835
6.17
6.18
.24
.25
+.1
1000
.044
.045
-2
442
.21
.23
+1
197
.235
.24
.051
.065
698
.076
.08
290
.19
.20
-2
729
.225
.25
-3
9897
6.81
6.83
+1
190
1.06
1.08
+.3
340
.025
.028
+4.5
1310
1.53
1.55
-.5
824
.38
.40
- 16.50 16.65
.072
.095
+2
5234
3.59
3.60
+1
500
.235
.25
.04
.06
1.05
1.06
1020
2.09
2.10
350
1.34
1.36
+7
3004
5.23
5.24
326
2.95
2.98
-5
4114
.93
.945
Dividend
¢ per
Times
Share
Cov
NTA
-.01
340.00 f
1.37 6.41
3.60 f
1.33
.39
8.50
2.64 1.27
16.00 f
1.72 1.75
.01
7.00 f 12.79 5.36
.03
-.01
.10
.33
23.50 f
1.43 4.67
.06
4.25 f
3.22
-.09
-.05
29.00 p 1.30 1.37
-.06
29.50 p 1.38 1.29
49.00 f
1.44 11.37
-f
.75 f
3.81
.19
.01
.04
43.00 p 1.26
.73
.07
.78
.12
17.48
1.40 2.60
7.30 f
2.05
.20
20.00 f
- 1.75
102.00 f
2.27 9.88
40.00 f
2.71 6.49
-f
-.08
1.25 f
2.42
.26
.09
-f
40.20
2.26 8.15
38.20 f
1.14
.29
1.00 f
.24
.04
4.65
2.75
.01
28.50 f
1.27 3.77
2.52
.28
1.25 f
3.45 f
1.62
.20
7.50
1.05
.78
20.50
1.92 2.36
17.50
2.52 2.32
.03
33.50 f
1.56 3.90
-f
- 4.36
.05
30.00
1.98 3.32
28.10
2.24 4.10
1.21
3.29
.45
.02
19.22
1.11 1.84
.04
8.00 f
2.38 1.30
110.00 f
1.61 6.74
.21
4.00 f
1.42
.14
.03
.05
1.90 f
1.63
.15
2.50 f
1.40
.59
.43
.75 f
1.99
.17
.52
.02
1.00 f
.03
46.00 p
.70 1.12
250.00 f
1.44 4.80
7.00 f
2.56
.14
.11
7.80 f
1.77 1.09
17.00 f
1.71
-.15
421.00 f
1.32 29.75
.09
34.00 p 1.64 -3.43
-.05
.03
23.18
.83 3.08
.06
6.50 p
.69 1.02
27.00 f
1.76 2.54
-p
.04
10.00 f
1.28 1.38
7.00 f
1.15
.02
-f
- 1.69
-f
.03
54.00 f
1.97 4.80
8.34
1.96
.86
-.04
69.50 p 2.18 4.80
1.00
.74
.06
5.00
1.18
.17
172.44
2.29 5.93
26.00 p 1.36 2.00
1.75 f
4.63
.82
.02
10.00 f
1.79 1.67
1.00
1.43
.18
.05
8.85 f
1.12
.14
4.00 f
.89
.02
4.50 f
2.73
.87
- 1.08
45.47
2.68 8.05
16.10 f
1.00
.27
.02
.33
.03
.05
87.20 p 1.16
-.03
1.00
9.37
.10
5.00
4.37
.99
.06
24.00 f
1.80 2.56
-.80
.03
.14
.04
25.50 f
1.43
.42
10.00 f
1.41
.02
51.50 p 1.63
.38
.02
14.50 f
1.38
.40
-f
12.37
.34 1.68
- 1.26
.90
.07
.31
Div
Yield
(%)
3.57
4.34
6.80
1.69
.50
3.41
5.12
3.07
2.88
3.70
1.56
3.92
6.05
1.25
8.06
3.24
2.43
10.00
5.04
3.24
2.99
1.50
5.69
5.21
5.23
6.15
8.27
7.20
2.57
5.62
6.99
12.47
4.51
5.33
2.90
1.32
1.43
1.72
1.69
3.23
5.23
1.64
3.03
6.19
2.98
5.08
2.29
4.58
6.77
1.18
2.00
11.97
3.12
9.02
5.68
5.56
6.76
1.30
6.15
1.92
4.76
1.18
5.06
4.28
4.17
4.86
6.71
1.66
1.79
6.17
3.88
3.74
6.47
3.09
4.04
5.89
-
EPS P/E
(¢) Ratio
-.02
465.60 20.5
4.80 17.3
22.47
5.6
27.47 34.5
-.75
89.53 15.7
-1.05
-23.22
-6.98
-4.10
33.70 20.5
-1.14
-.20
13.70
6.1
-7.31
37.62 25.1
2.56 62.1
40.80 25.1
70.60 18.8
-39.88
2.86 16.8
-.25
-.31
54.10 20.3
-2.25
-29.73
-9.20
24.45 11.8
15.00 38.9
.05
2.0
-87.60
231.60 13.6
108.60 15.2
-.90
3.02
4.1
-.41
-39.63
90.81
8.8
-.05
43.60 27.1
-3.25
-6.40
12.80 24.2
-1.67
36.10 13.9
-.35
3.15
7.6
5.58 11.8
7.87 15.5
39.36
6.3
44.02
5.5
-.09
-1.38
52.40 24.9
-3.50
.10 14.0
59.39
9.0
62.86
6.4
-9.54
3.98
2.4
.19
4.7
21.42 19.9
-3.28
19.01
7.9
176.60 21.5
-5.58
5.69 53.3
-.26
-3.79
3.10 42.9
3.49 41.5
-1.40
1.49 29.9
.52 59.6
-2.28
32.20 27.3
360.10 42.4
17.90 12.9
.90 117.8
-.44
13.80
9.1
29.12 19.6
554.20 15.0
-.09
.93 54.8
55.60 26.7
-5.58
3.15
4.0
19.21 26.3
-11.15
4.50 21.3
47.50 48.3
.20 20.0
12.85 38.9
8.05
7.3
-2.60
-63.40
-3.98
-8.88
106.40 16.3
16.38
5.6
.53 33.0
151.42
8.1
.74 24.3
5.90 12.5
394.29 33.6
35.30 12.0
8.10 11.2
-2.88
17.87 11.8
-40.34
-1.38
1.43 59.1
-4.80
9.92 17.6
-.35
-.47
-.75
-2.70
.23
1.7
12.29
8.8
-23.90
121.76
7.7
16.04 15.0
.15 33.3
-2.99
-.11
3.10
3.1
-1.77
-3.00
101.20 51.9
9.37
6.0
21.87
3.7
-2.27
43.10 14.3
-.80
-5.77
-7.00
-4.88
-2.59
-12.10
36.50 18.7
14.10 11.0
83.91 19.8
-2.92
20.04 17.9
-3.83
4.17 50.4
-17.60
61.20
8.5
-1.60
2.56 36.3
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
INDUSTRIALS
52-Week
High
Low
2.60
2.17
.20
.14
12.30
7.90
.125
.03
1.18
.64
2.20
1.30
.575
.35
.01
.003
.024
.004
1.80
.69
.45
.30
.01
.005
1.32
.815
.25
.085
.34
.21
.009
.002
.023
.012
.014
.002
.012
.001
.065
.015
.125
.042
20.61
16.00
1.47
.86
.57
.22
.16
.075
.034
.01
.01
.002
5.032
2.062
.33
.09
.92
.085
.80
.32
1.26
.77
.012
.004
15.88
11.60
1.07
.85
.021
.006
.082
.037
1.27
.72
.38
.145
2.62
.99
.19
.10
.172 ▲
.022
.25
.095
1.50
1.12
.048
.007
4.00
3.15
4.34
2.49
.044
.001
1.00
.76
.165
.06
.01
.004
.005
.002
.003
.001
.69
.205
11.16
7.70
2.49
1.71
10.785
7.09
2.58
1.545
.155
.065
44.93
27.69
1.122
.85
2.97
2.26
6.07
5.08
2.06
1.63
.027
.017
5.165
3.70
.935
.34
.17
.09
1.80
.725
.62
.43
1.48
.995
.023
.005
.48
.085
.19
.12
4.19
2.62
.062
.027
.435
.325
1.10
.82
1.175
.99
2.94
1.855
2.71
1.930
4.70
2.53
1.085
.90
2.31
1.60
.31
.115
2.43
1.73
.65
.345
.021
.006
.311
.128
4.89
2.72
3.51
2.63
1.035
.245
.085
.015
.26
.20
.625
.355
.50
.25
1.34
.88
1.23
.545
1.07
.885
8.72
6.29
.27
.135
3.75
3.17
.085
.01
5.72
4.38
2.05
1.175
10.55
7.75
.575
.215 ▼
1.51
.95
.23
.105
.25
.18
7.61
5.33
3.50
2.97
3.911
1.995
13.74
8.78
3.325
2.00
4.75
3.08
.175
.062
5.58
3.55
.79
.42
.495
.21 ▼
3.17
1.97
.30
.07
4.95
3.15
2.73
1.90
.61
.43
.735
.15
.69
.41
.19
.099
.57
.37
.27
.135
3.31
2.58
3.925
2.265
6.86
3.53
5.19
3.02
.091
.06
.22
.15
.50
.35
.015
.003
.18
.04
.015
.002
.83
.18
.056
.015
.007
.001
.02
.003
1.79
.98
5.27
3.67
.26
.083
.43
.30
.20
.135
.80
.24
2.07
1.492
.099
.003
.01
.001
.70
.22
.25
.062
1.82
.535
1.06
.70
.021
.007
1.38
.905
3.93
2.66
.52
.19
2.455
2.00
1.235
.645
.845
.58
3.25
2.53
2.927
2.410
3.49
2.98
1.83
.031
6.97
5.11
.23
.096
1.80
1.045
6.12
.18
3.48
2.05
.066
.066
.018
.002
4.89
3.99
.36
.235
.033
.012
.01
.001
3
cont’d
Day’s
High
Low
2.38
2.35
.15
.15
.125
.12
.885
.855
1.555
1.50
.565
.55
.006
.006
.006
.006
.003
.002
.013
.013
.004
.003
.001
.001
17.60 17.05
1.26
1.24
.26
.24
.115
.115
.016
.016
3.09
3.05
.365
.365
1.08
1.06
.006
.006
13.17 12.99
.07
.066
.967
.95
.365
.355
.172
.162
1.16
1.14
4.10
4.08
.80
.80
.07
.067
10.65 10.53
2.48
2.43
7.51 7.435
1.847 1.805
44.90 43.79
1.06 1.055
2.70
2.55
5.74
5.66
2.00
1.99
4.54
4.46
.90
.865
.80
.78
1.34
1.33
.145
.14
3.915 3.845
.41
.40
1.155
1.15
1.985
1.96
3.02
2.95
1.025 1.005
2.34
2.31
.008
.007
.25
.24
4.60
4.55
2.94
2.89
1.03
.955
.585
.565
.74
.73
7.91
7.78
3.31
3.29
.01
.01
4.78 4.725
1.505 1.455
9.50
9.41
.24
.215
.125
.12
.225
.215
6.36
6.25
3.19
3.15
12.54 12.35
3.19
3.15
3.84
3.79
.105
.105
3.925
3.85
.485
.45
.215
.21
2.16
2.12
2.41
2.39
.155
.155
.60
.60
.125
.11
.465
.44
3.03
2.98
2.48
2.42
6.50
6.36
5.00
4.86
.27
.26
.02
.018
5.16
5.01
.097
.097
.17
.16
.725
.70
1.955
1.93
.26
.225
.76
.73
.013
.013
3.38
3.32
2.28
2.26
.797
.767
.75
.73
2.63
2.59
3.41
3.34
.069
.044
6.90
6.80
1.635 1.615
6.00
6.00
3.39
3.33
4.44
4.40
.30
.28
-
ASX
Code
ELO
ELS
EMB
EHL
EMC
EML
EPD
EOR
ENB
EAX
EOL
EGY
EGG
EGN
ENC
EXO
ESI
ESIOA
ESIOB
EGL
EVS
EQT
EPW
ESE
ESV
ESH
ESHO
EHE
ESK
EBG
EGH
EZL
EVE
EVT
EVO
EVZ
FTT
FXJ
FZO
FRM
FFC
FBR
FE8
FPC
FFG
FFI
FID
FSG
FRI
FGR
FGF
FGFOA
FGFOC
FCT
FPH
FWD
FBU
FXL
FRX
FLT
FLK
FET
FSF
FOR
FRN
FNP
FIG
FHS
FLN
FDV
FSA
FUN
FFT
GMV
GEM
GRB
GAP
GCM
GDF
GTY
GZL
GBT
GDI
GHC
GBI
GNE
GSS
GTG
GNX
GTK
GMA
GSW
GID
GLE
GCS
GLH
GLB
GFY
GMY
GMG
GOO
GOW
GPS
GPT
GNG
GNC
GPX
GEG
GBR
GSL
GXL
GOZ
GTN
GUD
GWA
HSN
HT8
HVN
HZR
HZRO
HSO
HMO
HLO
HFA
HNG
HIL
HIT
HCT
HOM
HOT
HPI
HT1
HUB
HUO
HTA
IS3
IB8
IBN
ICI
ICIO
ICQ
ICT
ICTO
ICTOB
ICS
IEL
IDT
IKE
IBX
IMD
IMF
IHL
IHLOA
IMC
IMCOB
IPD
IPC
IMU
IAB
IPL
IDZ
IDR
IFN
IFM
IFT
INA
ING
IIL
IAG
IP1
IDX
ITL
IRI
IEQ
IVT
IOF
INV
IVO
IVOO
Company Name
ELMO Software.............
Elsight .......................
Embelton....................
Emeco.......................
Emefcy Grp .................
EML Payments .............
Empired .....................
Enhanced Oil & Gas ........
Eneabba Gas ...............
Energy Action...............
Energy One .................
Energy Tech.................
Enero Grp ...................
Engenco.....................
Enice Hldgs Co .............
Ennox Grp...................
Env Clean Tech .............
opt jul17 ....................
opt jul17 ....................
Environment Grp ...........
Envirosuite ..................
EQT Hldgs ..................
ERM Power .................
Esense-Lab .................
eServGlobal.................
eSports Mogul Asia ........
opt oct19 ...................
Estia Health .................
Etherstack ..................
Eumundi Grp................
Eureka Grp..................
Euroz ........................
EVE Invest...................
Event Hospitality ...........
Evolve Edu Grp .............
EVZ ..........................
Factor Theraptcs .........
Fairfax Media ...............
Family Zone Cyber .........
Farm Pride Foods ..........
FarmaForce.................
Fastbrick Robotics .........
Faster Enterprises..........
Fat Prophets Gl Cont.......
Fatfish Internet Grp ........
FFI ...........................
Fiducian Grp ................
Field Solu Hldgs ............
Finbar Grp...................
First Graphite ...............
First Growth Funds.........
opt feb18 ...................
opt feb18 ...................
Firstwave Cloud Tech ......
Fisher & Paykel Hlth........
Fleetwood...................
Fletcher Bld .................
FlexiGroup ..................
Flexiroam ...................
Flight Centre Travel.........
Folkestone ..................
Folkestone Edu.............
Fonterra S/H Fund .........
Forager Aust Shs Fnd......
Fraser Range Metals .......
Freedom Food..............
Freedom Insurance ........
Freehill Min..................
Freelancer...................
Frontier Digital ..............
FSA Grp .....................
Funtastic ....................
Future Fibre Tech ...........
G Medical...................
G8 Education ...............
Gage Roads Brewing ......
Gale Pacific .................
Garda Capital Grp ..........
Garda Div Prop Fund.......
Gateway Lifestyle ..........
Gazal ........................
GBST Hldgs.................
GDI Prop Grp ...............
Generation Health..........
Genera Biosystems ........
Genesis Energy.............
Genetic Signatures.........
Genetic Tech................
Genex Power ...............
Gentrack Grp ...............
Genworth Mortg Ins........
GetSwift.....................
GI Dynamics ................
GLG Corp ...................
Global Construct ...........
Global Health ...............
Globe Intl....................
Godfreys Grp ...............
Goldfields Money ..........
Goodman Grp ..............
Gooroo Ventures ...........
Gowing Bros................
GPS Alliance................
GPT Grp.....................
GR Engineering.............
GrainCorp...................
Graphex Min ................
Grays eCommerce .........
Great Boulder Res..........
Greatcell Solar..............
Greencross .................
Growthpoint Prop ..........
GTN..........................
GUD Hldgs..................
GWA Grp ....................
Hansen Tech ...............
Harris Tech Gl...............
Harvey Norman.............
Hazer Grp ...................
opt dec18 ..................
Healthscope ................
HearMeOut .................
Helloworld Travl ............
HFA Hldgs...................
HGL..........................
Hills ..........................
Hitech Grp Aust ............
Holista Colltech.............
Homeloans..................
HotCopper Hldgs ..........
Hotel Prop Inv...............
HT&E ........................
HUB24 ......................
Huon Aquaculture..........
Hutchison ...................
I Synergy Grp ..............
iBosses Corp ...............
iBuyNew Grp ...............
iCandy Interactive..........
opt feb20 ...................
iCar Asia.....................
iCollege .....................
opt jul17 ....................
opt jul19 ....................
ICS Global ..................
IDP Education ..............
IDT Aust .....................
ikeGPS Grp .................
Imagion Biosys .............
Imdex........................
IMF Bentham ...............
Impression Health..........
opt dec18 ..................
Immuron ....................
opt nov19 ..................
ImpediMed..................
Imperial Pacific .............
Imugene.....................
Inabox Grp ..................
Incitec Pivot.................
Indoor Skydive Aust........
Industria REIT...............
Infigen Energy ..............
Infomedia ...................
Infratil........................
Ingenia Grp .................
Inghams Grp................
Innate Immuno .............
Insurance Aust Grp.........
INT Payment Tech..........
Integral Diagnostics........
Integrated Media ...........
Integrated Research .......
Int’l Equities.................
Inventis ......................
Investa Office Fd ...........
InvestSmart.................
Invigor Grp ..................
opt jul18 ....................
Last
Sale
2.35
.15
12.00
.12
.885
1.55
.565
.007
.006
.77
.42
.006
1.06
.19
.225
.003
.013
.003
.001
.018
.066
17.05
1.26
.26
.115
.016
.002
3.07
.15
.89
.365
1.08
.006
12.99
.97
.014
.07
.955
.365
1.185
.105
.165
.10
1.14
.009
3.99
4.08
.041
.80
.067
.004
.002
.001
.315
10.61
2.48
7.48
1.84
.08
44.80
1.055
2.60
5.67
1.99
.02
4.52
.895
.09
.78
.57
1.34
.006
.15
.14
3.90
.035
.41
.89
1.15
1.975
2.30
2.96
1.015
2.27
.155
2.32
.43
.008
.25
4.56
2.91
1.00
.07
.25
.58
.325
.88
.73
1.005
7.83
.155
3.31
.01
4.75
1.455
9.45
.215
1.325
.125
.215
6.26
3.15
2.34
12.35
3.18
3.80
.105
3.90
.475
.21
2.13
.09
4.13
2.40
.56
.155
.60
.11
.465
.155
2.98
2.45
6.45
4.96
.065
.175
.40
.003
.08
.004
.26
.02
.001
.003
1.00
5.02
.097
.35
.165
.72
1.95
.033
.002
.225
.10
.74
1.06
.013
.96
3.35
.255
2.26
.77
.73
2.80
2.62
3.36
.061
6.90
.11
1.615
6.00
3.39
.066
.013
4.41
.30
.013
.001
+
or
Vol
100s
104
276
3715
7361
+.5
2902
+.5
895
1000
1800
+.1 85003
2533
-.1 21507
- 30232
-45
52
669
-.5
1701
+.5
10
-.1
249
5013
30
+2
307
- 15536
-3
210
+.6
5529
-1 120203
+.5
1833
+.5 120734
-2
450
-2
151
249
-.6
1799
-1
3385
+3
1097
-1
6756
+3
5927
-13
6374
294
-8
6472
-4
117
63
+3
295
-.5
1397
342
+1
59
-.5
873
+5 13637
+1
125
410
+.5
6216
-1
543
8972
383
+.1 39733
+1
5874
-4
344
5920
+2
6351
415
691
-11 30115
+1
78
168
-4 49997
-3.5
665
-8
6550
-2.5
2841
+.5
1064
2118
-7
2770
-3
5122
-21
2703
-3 11584
-4
3680
121
-3 38327
-1
2137
-1
519
- 52338
1417
769
+.5
100
-1.5
82
+2.5
269
-1
758
-2
4319
-1
455
+4
209
-1
16
+.2
4000
+4
1471
1130
-.5
353
+2 19381
+1
1365
-3.5 15102
-1
2047
700
+6 62989
-1
2707
-1 26221
-1.5
591
+2
155
-5
1464
+1.7 306442
+4 40671
-3
4135
1
1125
-3 13320
+2
715
-
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
2.32
2.38
.145
.15
12.00
- 41.00 f
2.51
.12
.125
.86
.885
1.54
1.55
.555
.565
-f
.007
.008
.006
.008
.78
.84
3.52 f
.50
.43
.50
1.00
2.28
.006
.009
1.015
1.05
-f
.19
.21
.225
.26
.002
.004
.013
.014
.003
.004
.001
.002
.018
.029
.066
.07
17.20 17.55 69.00 f
.98
1.24
1.26
9.50 f
.10
.25
.26
.11
.115
.015
.016
.001
.003
3.07
3.08 12.80 f
1.26
.125
.15
.89
.93
5.55 f
1.13
.36
.37
1.065
1.08
4.00 f
2.90
.006
.007
12.99 13.05 51.00 f
1.39
4.76
1.71
.014
.017
.07
.071
.955
.96
4.00 p
.36
.37
1.18
1.23
.10
.125
.165
.17
.09
.13
1.14
1.16
.008
.01
3.90
4.00 21.00 f
1.13
4.08
4.10
-f
.037
.04
.795
.81
7.00 f
.068
.073
.004
.005
.002
.002
.30
.31
10.61 10.63 18.63
1.47
2.48
2.49
-f
7.47
7.48 34.49
1.88
1.835 1.845 11.10 f
1.30
.08
.09
44.75 44.81 137.00 f
1.46
1.055
1.06
2.50 f
1.56
2.60
2.61 14.20
3.30
5.62
5.69 23.92
1.62
1.99
2.04
.019
.02
4.52
4.54
4.25 f
4.13
.88
.895
.09
.11
.78
.79
.58
.59
1.325
1.34
7.00 f
1.72
.006
.007
-f
.14
.15
.14
.145
3.90
3.91 24.00 f
.88
.035
.036
.395
.41
2.00
1.75
.85
.90
3.91
1.56
1.13
1.15
9.40
2.02
1.975
1.98
9.10
1.54
2.30
2.42 13.00 f
1.38
2.94
3.00
9.20 f
1.84
1.01 1.015
7.75
2.12
8.90
3.08
.15
.195
2.30
2.32 14.77
1.21
.40
.43
.007
.008
.245
.25
4.55
4.56 11.35
1.34
2.91
2.93 28.00 f
1.33
.995
1.02
.062
.07
.29
.58
.585
2.00 f
.325
.345
.88
.89
6.00 f
1.74
.73
.745
6.30
.97
1.10
7.83
7.86 25.90
1.97
.105
.16
3.29
3.30 12.00 f
2.37
.01
.014
4.75
4.76 24.20
2.65
1.455
1.51 10.00 f
1.21
9.44
9.46 18.50 f
2.37
.215
.22
1.28 1.325
1.20 f
5.90
.12
.125
.21
.215
6.26
6.28 19.00 f
1.73
3.15
3.16 21.50
1.60
2.33
2.36
5.60 f
.96
12.35 12.39 44.00 f
3.17
3.18 15.50 f
1.35
3.79
3.82
6.00 f
2.52
.08
.105
3.90
3.91 31.00 f
1.22
.465
.48
.20
.215
2.13
2.14
7.40
1.36
.091
.095
4.11
4.19
8.00 f
1.96
2.39
2.40 16.97
.88
.56
.59
2.75 f
2.87
.155
.165
-f
.595
.63
5.00 f
1.55
.11
.125
.435
.465
2.75 f
1.48
.15
.185
2.98
2.99 19.60
3.53
2.45
2.46
4.00 f
6.44
6.49
4.93
4.96
.064
.065
.125
.002
.004
.045
.08
.02
.26
.27
.017
.02
.001
.001
1.00
1.08
3.50
2.14
5.01
5.05 12.50 p 1.41
.096
.10
.21
.16
.165
.71
.725
-f
1.945
1.95 10.50 f
2.02
.03
.045
.002
.004
.225
.23
.05
.10
.735
.74
1.05
5.00 f
.013
.014
.94
.975
1.70 f
2.69
3.35
3.36
9.10
1.62
.225
.295
2.26
2.29 16.00
.94
.77
.78
.73
.735
2.70 f
1.34
2.82
2.90
9.56
1.13
2.59
2.62 10.20
1.30
3.35
3.36
-f
.061
.063
6.89
6.90 26.00 f
.97
.11
.13
1.615
1.65
7.00 f
1.62
6.00
3.35
3.39
6.50 p 1.30
.021
.004
4.41
4.43 20.20
3.52
.27
.30
.012
.013
.001
.002
-
NTA
.07
-.05
.12
.23
-.03
-.13
.02
-.01
.30
.15
.19
.01
.01
2.75
1.83
.02
-1.12
-.04
.98
.30
.72
5.68
-.23
-.03
.02
.12
.01
.75
.01
.05
-.20
3.17
.93
.03
.02
.97
2.20
.58
.02
8.63
.92
2.35
5.96
1.72
.01
1.43
.17
.01
.60
-.06
.15
-1.03
.03
.25
.68
1.11
1.39
1.66
.28
1.07
1.54
-.05
1.76
.17
.01
.07
.57
3.84
.04
.01
.85
.61
.84
.22
.88
4.24
.10
4.25
.01
4.59
.34
5.95
.05
.01
-.75
2.72
.45
.16
1.19
.11
-.02
2.62
.05
.29
.21
.38
.29
.25
.20
.02
.29
.02
2.56
-.16
.14
3.20
.01
.03
.08
-.02
.25
.11
.15
.27
.27
.03
.19
1.02
-.22
.92
.24
2.08
.25
.04
2.91
2.44
.48
.03
1.28
-.10
6.09
.13
.11
4.49
.01
-.01
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
3.42 102.90 11.7
- -27.90
-5.85
2.71 57.2
2.63 21.5
-.19
-.07
4.57
1.77 43.5
2.38
2.28 18.4
-.73
6.28 16.9
1.54 12.3
3.18
7.1
-.32
-.17
.09 20.0
-.84
4.05
67.74 25.2
7.54
.97 129.9
-3.70
-.77
4.17
16.09 19.1
-3.04
6.24
6.26 14.2
6.03
6.1
3.70
11.58
9.3
-.60
3.93
71.10 18.3
4.91
8.13 11.9
-1.43
-.07
4.19 -36.10
- -10.69
15.60
7.6
-4.38
1.77
9.3
.10 100.0
14.21
.1
5.26
23.70 16.8
-.02
8.75
-.40
-1.29
-.15
- -224.06
1.76
27.31 38.9
- -31.98
4.61
64.97 11.5
6.03
14.40 12.8
-2.65
3.06 200.40 22.4
2.37
3.90 27.1
5.46
46.87
5.5
4.22
38.72 14.6
10.49 19.0
-.17
.94
17.55 25.8
3.45 25.9
-.26
5.22
12.02 11.1
-3.55
-6.56
6.15
21.22 18.4
.19 18.4
4.88
3.50 11.7
4.39
6.10 14.6
8.17
18.97
6.1
4.61
14.01 14.1
5.65
17.95 12.8
3.11
16.90 17.5
7.64
16.43
6.2
3.92
27.39
8.3
-3.19
6.37
17.80 13.0
-3.51
-.46
-3.96
2.49
15.21 30.0
9.62
37.20
7.8
-.56
- -189.33
5.01
5.0
3.45 -38.90
14.30
2.3
6.82
10.42
8.4
8.63 -43.04
-3.56
3.31
51.10 15.3
-3.79
3.63
28.42 11.6
-4.31
5.09
64.13
7.4
6.87
12.12 12.0
1.96
43.90 21.5
-5.00
.91
7.08 18.7
-.91
-2.92
3.04
32.94 19.0
6.83
34.40
9.2
2.39
5.40 43.3
3.56 -31.88
4.87
20.99 15.2
1.58
15.10 25.2
- -22.15
7.95
37.79 10.3
-4.63
3.47
10.07 21.2
1.94
15.69 26.3
7.07
14.93 16.1
4.91
7.90
7.1
.40 38.8
8.33
7.75
7.7
-.26
5.91
4.07 11.4
-.14
6.58
69.22
4.3
1.63
-3.01
3.71 173.9
41.45 12.0
-.47
.92 43.5
-.20
-.25
-5.59
- -11.27
3.50
7.50 13.3
2.49
17.61 28.5
4.62
2.1
- -25.93
5.38
21.16
9.2
- -23.69
-6.49
-7.69
4.72 -10.57
-.23
1.77
4.57 21.0
2.72
14.70 22.8
-1.67
7.08
14.97 15.1
3.74 20.6
3.70
3.63 20.1
3.41
10.78 26.0
3.89
13.24 19.8
2.77 121.3
-3.30
3.77
25.15 27.4
-1.27
4.33
11.34 14.2
- 150.00
4.0
1.92
8.48 40.0
-.62
.09 14.4
4.58
71.20
6.2
.41 73.2
-1.68
-
52-Week
High
Low
.005
.002
.14
.059
15.40
12.50
10.04
7.82
6.77
4.36
.31
.25
12.95
10.38
55.62
37.49
2.16
1.125
4.14
1.31
.117
.05
.03
.004
.27
.135
.66
.155
2.70
1.995
.25
.13
23.195
17.80
45.95
32.90
2.70
1.51
.135
.018
31.208
21.20
1.04
.36
.034
.01
.295
.135
1.75
1.18
2.91
1.43
.305
.19
.002
.001
1.725
1.21
.45
.175
.032
.01
.20
.011
.16
.039
.11
.005
2.619
1.528
2.18 ▲
1.60
1.50
1.27
.17
.091
1.16
.68
.22
.14
.044
.01
.42
.25
.03
.008
.295
.12
2.01 ▲
1.32
.04
.012
.05
.045
.70
.395
.15
.071
2.85
1.99
.20
.091
.315
.125
.046
.021
.012
.009
.695
.473
.11
.04
.006
.003
.17
.09
.29
.09
1.085
.155
.19
.085
.26
.05
.245
.165
17.34
12.15
.04
.002
2.56
1.68
.435
.15
4.25
2.80
.54
.34
.084
.035
8.669
6.689
1.30
.89
.14
.04
.02
.012
.505
.23
.064
.005
.795
.38
.62
.10
.15
.073
.041
.018
.52
.17
.35
.28
.43
.17
4.16
2.30
.005
.001
3.32
2.08
.55
.105
.18
.088
6.28
4.05
96.37
69.58
1.26
.80
14.75
10.20
29.50
19.76
.046
.033
.77
.445
.42
.23
.06
.007
3.77
2.58
.32
.215
.08
.033
.63
.049
.50
.13
.575
.36
.78
.44
.037
.016
1.30
.99
2.11
.99
1.295
.54
15.05
9.60
1.51
.91
3.13
2.36
.525
.255
.067
.044
6.09
4.12
.038
.009
.96
.325
3.19
1.815
3.09
1.645
.011
.001
.205
.16
3.29
2.70
3.00
2.26
3.44
1.07
.088
.037
.39
.165
2.52
1.775
2.12
1.21
1.475
.60
.12
.036
.042
.01
.91
.35
1.825
1.05
.57
.288
2.65
2.21
1.87
1.035
6.280
5.048
13.91
9.08
.093
.054
2.375
1.93
1.25
.775
.40
.14
.83
.175
3.60
3.60
5.03
3.90
.375
.045
.22
.13
4.50
2.80
15.03
7.655
.98
.75
.028
.001
2.55
1.52
1.95
1.12
.65
.15
.37
.21
.014
.003
1.16
1.065
.055
.03
2.57
1.89
.10
.001
4.59
2.81
.345
.22
.03
.003
.26
.20
.065 ▲
.05
1.37
.28
.30
.18
1.46
.82
.08
.035
4.09
3.25
4.96 ▲ 3.795
.24
.125
.50
.33
3.60
2.32
34.09
25.14
1.685
1.347
2.84
1.32
6.05
4.015
.965
.43
1.30
.80
Day’s
High
Low
.002
.002
.07
.07
14.81 14.59
9.59
9.39
4.93
4.79
12.82 12.61
44.55 43.64
2.08 2.055
2.10
2.05
.06
.06
.17
.165
.52
.50
2.23
2.17
19.79 19.51
44.25 43.51
2.05
2.00
25.14 24.22
.855
.85
1.60
1.60
2.77
2.52
.20
.20
1.70
1.60
.21
.195
.093
.093
.058
.054
2.18
2.05
1.41
1.41
.73
.71
.02
.02
.024
.021
.13
.13
2.01
1.81
.019
.019
2.60
2.56
.215
.21
.645
.645
.07
.07
.003
.003
.099
.098
.27
.245
.115
.11
.18
.18
17.26 17.04
2.29
2.27
.165
.16
4.07
3.98
.385
.375
.052
.051
7.84
7.72
.043
.043
.585
.55
.115
.11
.028
.028
3.95 3.885
.001
.001
.19
.17
.18
.175
5.72
5.62
88.80 87.62
27.35 26.56
.035
.035
.58
.58
.007
.007
3.00
2.94
.071
.065
.495
.47
.705
.69
.032
.029
1.01
.99
.645
.615
13.83 13.57
1.36
1.34
2.86
2.83
.345
.33
5.11
5.00
.80
.76
2.24
2.21
3.05
3.00
.185
.185
2.77
2.71
2.05
1.98
.04
.04
2.475
2.42
1.295 1.295
.685
.67
.049
.047
1.177
1.12
.47
.47
2.53
2.50
1.575 1.575
11.915 11.37
.058
.058
2.12
2.08
1.005
.995
.18
.175
.35
.335
4.26
4.22
.075
.065
4.50
4.40
14.56 14.42
.79
.78
1.685
1.66
1.39 1.375
.27
.27
1.16
1.16
2.27
2.21
.04
.035
4.08
3.97
.32
.315
.008
.008
.065
.062
.33
.33
.847
.83
3.36
3.30
4.96
4.83
2.48
2.38
30.235 29.89
1.52 1.505
2.38
2.35
4.955
4.83
.68
.62
-
ASX
Code
IVX
IVQ
IVC
IFL
IPH
IQ3
IRE
INM
ISU
ISD
ICU
ICUO
ISX
ITD
IGL
JIP
JHX
JHG
JHC
JHL
JBH
JCI
JCS
JJF
JYC
JIN
JKL
JVG
KSC
KAM
KTE
K2F
KPO
KPOOD
KPT
KMD
KPG
KBC
KSL
KLO
KSN
KME
KNM
KNO
KGN
KFE
KKLDA
KKT
KNH
KOV
KRS
KYK
LHM
LHMO
LMW
LGR
LTN
LBL
LAA
LBT
LER
LEX
LGD
LLC
LFC
LHC
LSH
LIC
LAU
LNU
LNK
LNKR
LHB
LHBO
LPI
LPIO
LCA
LVH
LCT
LPE
LCM
LCE
LVE
LOV
LWP
LYL
M7T
MAH
MQA
MQG
MRN
MAQ
MFG
MGL
MAI
MGP
MTL
MTR
MTM
MCX
MJP
MYE
MCE
MXI
MSP
MFD
MYX
MEA
MMS
MCP
MPL
MEB
MLA
MVP
MGZ
MDC
MP1
MLB
MEM
MHI
MCY
MEZ
MSB
MCT
MTC
MTS
MPP
MGC
MXC
MXCOD
MWR
MHJ
MX1
MWY
MIL
MAX
MIN
MNW
MGR
MUA
MRM
MMJ
MIH
MNF
MBE
MOB
MOE
MND
MA1
MA1O
MVF
MNY
MNYO
MOQ
MRV
MEC
MECO
MOC
MOT
MTO
MPW
MSI
MCH
MCA
MRG
MPX
MYR
MYQ
MYO
MYS
N1H
NAM
NAN
NAB
NSR
NVL
NVT
NEA
NMS
Company Name
Invion ........................
Invitrocue ...................
InvoCare ....................
IOOF Hldgs .................
IPH...........................
iQ3Corp .....................
IRESS .......................
Iron Mountain Inc...........
iSelect .......................
Isentia Grp ..................
iSENTRIC ...................
opt jan18 ...................
iSignthis .....................
ITL ...........................
IVE Grp ......................
Jack-In Grp ................
James Hardie Ind...........
Janus Henderson ..........
Japara Healthcare..........
Jayex Healthcare...........
JB Hi-Fi......................
JC Intern Grp ...............
JCurve Solutions ...........
Jiajiafu Mod Agr ............
Joyce ........................
Jumbo Interactive ..........
Justkapital ..................
JV Global....................
K & S.........................
K2 Asset Mgt ...............
K2 Energy ...................
K2fly .........................
Kalina Power................
opt aug17 ..................
Kangaroo Isl Timber........
Kathmandu Hldgs..........
Kelly Partners Grp..........
Keybridge Capital ..........
Kina Sec.....................
Kingsland Global ...........
Kingston Res ...............
Kip McGrath Edu Ctr.......
KNeoMedia .................
Knosys ......................
Kogan Com .................
Kogi Iron.....................
Kollakorn Corp .............
Konekt.......................
Koon.........................
Korvest ......................
Kresta .......................
Kyckr ........................
Land Homes Grp ..........
opt aug21 ..................
Landmark White............
Lanka Graphite .............
Lantern Hotel Grp ..........
Laserbond ..................
Latam Autos ................
LBT Innovations ............
Leaf Res.....................
Lefroy Explore ..............
Legend ......................
Lendlease Grp..............
Life...........................
Life Healthcare Grp ........
Lifespot Health .............
Lifestyle Commun..........
Lindsay Aust ................
Linius Tech ..................
Link Admin Hldg............
rts forus.....................
Lionhub Grp ................
opt dec20 ..................
Lithium Pwr Int..............
opt nov17 ..................
Litigation Cap...............
Livehire ......................
Living Cell Tech .............
Locality Planning ...........
LogiCamms.................
London City Equities.......
Love Grp Global ............
Lovisa Hldgs ................
LWP Tech ...................
Lycopodium ................
Mach7 Tech ................
Macmahon..................
Macq Atlas Roads Grp.....
Macq Grp ...................
Macquarie Media...........
Macq Telecom Grp.........
Magellan Fin Grp ...........
Magontec ...................
Mainstreambpo ............
Managed Accounts ........
Manalto .....................
Mantra Grp..................
Mareterram .................
Mariner Corp................
Martin Aircraft ..............
Mastermyne Grp ...........
Matrix C & E.................
MaxiTRANS Ind ............
Maxsec Grp.................
Mayfield Childcr ............
Mayne Pharma .............
McGrath.....................
McMillan Shakespr.........
McPherson’s................
Medibank Private...........
Medibio .....................
Medical Aus.................
Medical Develop ...........
Medigard....................
Medlab Clinical .............
Megaport....................
Melbourne IT................
Memphasys.................
Merchant House............
Mercury NZ .................
Meridian Energy ............
Mesoblast...................
Metalicity....................
MetalsTech..................
Metcash.....................
Metro Perform Glass.......
MG Unit Tr...................
MGC Pharmaceuticals ....
opt jun19 ...................
MGM Wireless..............
Michael Hill Int ..............
Micro-X......................
Midway......................
Millennium Grp .............
Millinium Alt Fund ..........
Mineral Resources .........
Mint Payments .............
Mirvac Grp ..................
Mitula Grp...................
MMA Offshore ..............
MMJ Phytotech ............
MNC Media Invest .........
MNF Grp ....................
Mobile Embrace............
Mobilicom...................
Moelis Aust .................
Monadelphous Grp ........
Monash Absolute ..........
opt sep17 ..................
Monash IVF Grp ............
Money3 .....................
opt may18..................
MOQ.........................
Moreton Res ................
Morphic Eef .................
opt nov18 ..................
Mortgage Choice...........
Motopia .....................
Motorcycle Hldg............
MSL Solutions ..............
Multistack Int’l ..............
Murchison...................
Murray Cod Aust ...........
Murray River Grp ...........
Mustera Prop Grp ..........
Myer Hldgs..................
MyFiziq......................
MYOB Grp ..................
MyState .....................
N1 Hldgs....................
Namoi Cotton...............
Nanosonics .................
National Aust Bank.........
Natl Storage REIT ..........
National Veterinary .........
Navitas ......................
Nearmap ....................
Neptune Marine ............
+
Last
or
Vol
Sale
100s
.002
- 10164
.07
87
14.60
-12
1430
9.50
-13 13216
4.81
-4
3416
.25
12.63
-12
2192
43.64 -159
1385
2.08
+2
2300
2.05
-4
5825
.06
+.1
2254
.023
.17
+.5
218
.52 +3.5
132
2.19
+1
758
.19
19.59
-9
8248
44.16 +106
3378
2.02
-2 11294
.025
24.94
+23 12439
.85
836
.015
.135
1.60
106
2.77
+25
6188
.20
+1
823
.001
1.67
-.5
217
.21
+1
1084
.015
.093
+.3
450
.056
-.6
2872
.009
1.97
2.17
+8
1208
1.41
448
.091
.73
250
.17
.02
-.2
2000
.33
.023
-.2 47544
.13
-.5
94
1.955 +13.5
1330
.019
+.1
488
.05
.57
.071
2.56
+6
95
.091
.21
3122
.042
.012
.645
13
.07
-.5
3042
.003
-.1
354
.125
.099
374
.265
-.5
2658
.115
+.5
1595
.13
.18
228
17.09
-19 71560
.002
2.27
+1
243
.16
-.5
1789
4.04
-3
296
.375
-1
436
.051
+.1
3494
7.83
+6 14403
1.01
.043
70
.012
.325
.019
.44
.55
-4
1978
.115
+1
2053
.028
- 12185
.18
.34
.25
3.90
+1
587
.001
5000
3.19
.17
-2
1199
.175
- 19032
5.70
-1 36363
88.72
+93
8773
1.21
14.35
27.28
+28
6284
.035
8
.58
+3
97
.35
.007
- 13998
2.98
+3 11758
.29
.05
.065
-.6
870
.40
.49
+.5
638
.705
-.5
32
.03
- 45101
1.20
.995
-1 80213
.62
+.5
1856
13.70
-1
2471
1.34
1239
2.86
- 58846
.34
1685
.062
5.02
+2
88
.011
.80
+5
470
2.24
-1
936
3.05
1073
.001
.185
346
3.24
2.71
-10
53
1.99
-6
8351
.04
239
.23
2.47
+7 33865
1.295
.675
+.5
2276
.047
-.1 12417
.018
.425
1.12 -1.5
1179
.47
+.5
1725
2.53
+4
60
1.575
-1
50
6.68
11.86
+45 29563
.058
2063
2.11
- 185001
1.005
+1
1561
.175
568
.335
-1
2488
3.60
4.25
-2
7702
.067
-.3 60639
.17
4.40
-8
373
14.51
-8
1754
.79
-1
2782
.001
1.675
+.5
4265
1.39 +1.5
1256
.15
.27
+1
350
.011
1.16
180
.053
2.24
+3
1607
.035
-.5
978
3.97
+2
737
.315
-.5
2597
.008
+.1
.20
.065
+.4
7335
.33
+2
200
.275
.84
- 33464
.061
3.36
+1
7154
4.86
-1
794
.17
.40
2.40
-7 17061
30.09
+3 45469
1.505
-2 14962
2.36
+3
985
4.93
+5
9627
.635
+1 22247
.805
-
Quotes
Buy
Sell
.002
.003
.07
.08
14.60 14.61
9.48
9.50
4.81
4.82
.20
.31
12.63 12.64
43.61 43.74
2.07
2.09
2.05
2.06
.06
.07
.004
.05
.165
.17
.50
.53
2.19
2.23
.14
.20
19.59 19.60
44.15 44.18
2.02
2.03
.022
.037
24.94 24.96
.84
.86
.012
.015
.135
.15
1.595
1.70
2.77
2.79
.20
.215
.001
.002
1.67
1.72
.21
.215
.01
.013
.09
.095
.056
.06
.006
.009
1.95
2.09
2.14
2.17
1.41
1.45
.092
.099
.73
.75
.17
.02
.021
.335
.35
.022
.023
.115
.13
1.95
1.98
.018
.02
.054
.07
.57
.575
.12
2.48
2.56
.086
.135
.21
.215
.021
.039
.635
.645
.063
.07
.003
.004
.12
.125
.10
.105
.265
.275
.105
.115
.11
.13
.18
.185
17.09 17.10
.002
.011
2.27
2.28
.16
.165
4.04
4.06
.375
.38
.05
.052
7.81
7.83
.01
.069
.014
.41
.35
.014
.031
.46
.47
.55
.555
.115
.12
.028
.029
.175
.18
.22
.24
3.88
3.95
.001
3.19
3.30
.17
.18
.175
.18
5.67
5.70
88.54 88.72
1.15
1.21
14.25 14.35
27.27 27.31
.035
.036
.55
.58
.32
.36
.007
.008
2.98
2.99
.275
.29
.05
.11
.063
.072
.35
.39
.445
.47
.70
.705
.029
.03
1.15
1.19
.99
.995
.62
.645
13.70 13.72
1.34 1.355
2.85
2.86
.325
.34
.065
.067
5.02
5.05
.009
.025
.77
.80
2.21
2.24
3.00
3.05
.001
.002
.185
.19
3.17
3.23
2.70
2.78
1.99
2.00
.038
.04
.24
.19
2.46
2.48
1.20
1.30
.675
.68
.047
.048
.018
.019
.425
.49
1.12
1.17
.465
.47
2.50
2.53
1.575 1.585
5.50
11.85 11.86
.058
.064
2.11
2.12
.98 1.005
.17
.18
.335
.34
.10
4.24
4.25
.067
.068
.15
.16
4.35
4.50
14.51 14.52
.775
.79
.001
1.67
1.68
1.39 1.395
.18
1.23
.27
.28
.01
.011
1.15
1.16
.038
.05
2.21
2.24
.035
.045
3.97
4.08
.315
.33
.008
.013
.17
.065
.07
.315
.34
.27
.835
.84
.055
.074
3.35
3.36
4.83
4.86
.125
.17
.37
.40
2.40
2.41
30.05 30.10
1.505
1.51
2.36
2.38
4.92
4.93
.635
.645
.805
.89
Dividend
¢ per
Times
Share
Cov
NTA
42.50 f
1.52 1.12
52.00 f
.88
.19
21.50 f
1.05
.21
.02
44.00 p
.84
.93
3.00 f
2.60
.72
7.53 f
2.17
-.24
.02
.01
-p
.10
14.90 f
1.53
.07
40.69
1.99
-.67
333.23
.51 6.45
11.25 f
.96
.26
-.01
109.00 f
1.47 -1.27
6.50 f
2.09
.35
8.50 f
1.40
.29
.04
1.50 f
- 1.63
2.50 f
1.21
.05
.02
.63
- 2.13
11.35
1.42
.35
-f
.19
6.75
1.61
.42
.03
1.60
2.26
.02
3.90 f
.42
.42
.50 f
8.80
-.01
.22
20.00 f
.01 2.77
-f
.10
.01
.01
5.50 f
.98
.10
.24
.05
.40 f
1.68
.07
.02
.05
.01
1.20 f
1.17
.08
63.00
2.11 7.74
-.02
13.75
1.27
.40
3.00 f
7.51 1.36
1.90 f
1.53
.26
14.00
1.83
-.68
.02
.02
.29
-p
.13
.37
1.25 f
.05
12.00 f
1.84
.28
13.00 f
1.53 1.53
.05
.16
19.00
2.27 2.02
470.00 p 1.40 42.74
5.00 f
1.63
.04
50.00 f
.90 3.53
76.40 f
1.42 2.30
.03
1.50 f
1.06
.04
.80
.82
.04
10.50 f
1.50
-.13
.10
-.22
.04
-f
-f
- 1.17
3.00 f
.99
.50
.01
-.22
.05
4.50 f
2.22
.13
65.00 f
1.55 1.47
8.00 f
-.02
11.25 f
1.36
.48
.05
.02
4.00 f
.75
-.01
.03
.34
7.00 f
1.55
-.77
.50
13.05
1.07 2.26
12.01
.64 1.74
-.07
4.50 f
3.98
.50
7.16
1.34
-.04
5.61 f
.93
1.30
4.71
.23
5.00 p 1.29
.51
.07
-f
- 1.22
7.90 f
1.57
-.58
- 6.51
42.00 f
.86 5.69
-.01
10.40
2.77 2.01
-f
.87
.05
.33
7.25 f
2.02
.19
56.00 f
1.11 3.90
.94
8.80 f
1.45
-.40
5.00 f
3.11
.96
.02
17.00 f
.96
.78
7.50 f
1.97
.39
.02
.70
.69
.12
6.00 f
1.25
.28
.03
11.25
.82
-.59
28.50 f
1.14 2.43
.03
- 1.13
.27
198.00 f
.87 15.90
9.20
.00 1.23
-.47
19.30 f
1.37
.66
.05
-f
.72
Div
Yield
EPS P/E
(%)
(¢) Ratio
.16
1.3
-6.80
2.91
64.70 22.6
5.47
45.65 20.8
4.47
22.57 21.3
-.99
3.48
37.00 34.1
1.44
7.80 26.7
3.67
16.37 12.5
.10 60.0
-.92
1.38 37.7
6.80
22.80
9.6
- -10.39
2.08
81.11 24.2
7.55 169.70 26.0
5.57
10.84 18.6
-3.30
4.37 160.03 15.6
16.00
5.3
-.05
4.06
13.56 11.8
3.07
11.92 23.2
.49 40.8
-.13
.90 -10.30
11.90
3.02
7.0
-.18
-2.75
-4.30
- 103.65
1.9
5.23
16.17 13.4
-2.02
9.25
10.88
6.7
.19 89.5
-2.76
4.85
3.62
9.1
-.56
-2.61
1.99
1.62 120.7
-.35
-1.50
.88
4.40 13.0
.68 10.4
7.81
.28 914.3
-.57
-2.52
-.17
8.53
5.39 12.0
-1.84
1.21
.2
3.20
.67 18.7
-4.80
-.64
-3.51
.16 81.3
6.67
1.40 12.9
3.69 133.20 12.8
-3.62
6.06
17.40 13.0
.74
22.54 17.9
5.07
2.90 12.9
-3.43
1.79
25.57 30.6
-.53
-.79
-6.49
-1.20
-.77
-.91
- -27.94
3.68
-2.08
- -10.00
3.08
22.07 17.7
-.23
4.08
19.90 16.0
- -37.70
-2.07
3.33
43.15 13.2
5.30 657.60 13.5
4.13
8.13 14.9
3.48
45.10 31.8
2.80 108.50 25.1
.06 58.3
2.59
1.59 36.5
2.29
.66 53.0
-2.91
3.52
15.80 18.9
11.67
2.5
-2.13
.04 162.5
- -15.00
- -16.60
4.26
2.96 23.8
-.80
-4.16
7.46 13.3
7.26
9.98
6.2
4.74 100.89 13.6
5.97 -10.70
3.93
15.30 18.7
- -10.31
.66
9.4
.80
3.00 167.3
-.17
-1.85
- -31.52
2.30
10.86 28.1
-.42
.62 29.8
4.03
13.95 23.2
4.43
7.64 35.5
5.29 37.6
-.76
1.82
17.90 13.8
5.53
9.59 13.5
8.31
-.68
3.06
6.12
6.9
4.46
6.44 17.4
-3.89
9.00 28.1
5.02
12.42 12.7
- 245.21
2.7
3.54
36.12 32.8
-1.04
4.93
28.81
7.3
2.72 36.9
- -127.14
- -10.32
-.51
1.71
14.61 29.1
.41 16.3
3.86
61.90 23.4
-1.36
5.25
12.73 13.2
3.60
15.57
8.9
-.10
7.59
16.30 13.7
-3.17
1.89
14.80 26.8
-.47
-5.66
-1.54
-.90
-.26
7.14
7.50 11.2
-2.10
3.35
9.18 36.6
5.86
32.41 15.0
-.61
.26 153.8
8.64 27.8
6.58 172.80 17.4
6.11
.02 7525.0
8.20 28.8
3.91
26.50 18.6
-1.89
- -13.40
-
4
Tables
INDUSTRIALS
52-Week
High
Low
.11
.027
3.20
1.27
.094
.041
.555
.155
.45
.245
19.96
14.97
19.24
14.54
.007
.001
4.81
2.77
6.475
4.20
7.60
4.63
1.425
.845
1.89
.965
.255
.092
.043
.023
.12
.037
.045
.003
.89
.13
.85
.25
.315
.17
10.47
7.59
1.63
1.00
.915
.46
.15
.026
.105
.047
2.35
1.51
2.41
1.63
.84 ▲
.72
2.53
1.24
.05
.02
.36
.19
.03
.011
.18
.076
1.00
.80
7.28
3.65
.745
.47
5.88
3.90
.035
.014
.20
.09
1.20
.53
.90
.27
.13
.02
.58
.465
.965
.43
21.09 12.655
.009
.003
8.04
4.69
4.65
.935
3.185
2.65
2.85
.96
.54
.315
.51
.255
.084
.025
1.00
.32
3.20
1.80
.203
.041
.045
.001
.77
.49
6.99
3.48
2.40
1.70
.37
.18
7.41
5.57
.14
.036
.012
.004
.72
.23
.937
.685
.009
.005
1.245
.85
4.69
2.05
.67
.52
3.75
2.10
57.34
41.41
.091
.047
.34
.227
10.27 ▲
7.50
.24
.068
.038
.012
.05
.012
3.00
1.38
2.48
1.698
6.19
4.23
1.13
1.07
.03
.01
.054
.006
1.10
.87
1.13
.825
.875
.535
.053
.017
.35
.17
1.085
.61
.535
.32
.15
.042
.045
.008
.15
.05
.055
.009
.043
.027
.17
.043
4.31
3.18
.048
.012
.19 ▲
.10
.39
.245
6.60
4.27
.575
.37
2.22
1.34
.52
.355
.021
.004
.89
.67
1.285
.43
.30
.145
.11
.025
.45
.225
2.40
1.555
5.25
2.10
.625
.375
.565
.25
2.06
1.25
3.45
1.89
.007
.002
5.90
2.67
2.52
1.10
13.62
9.225
1.40
1.01
.027
.01
2.791
2.046
.27
.11
.075
.052
.039
.013
.135
.091
.22
.045
.29
.165
84.08
62.15
1.57
.33
.29
.05
1.935
.575
3.58
1.76
68.08
45.50
.065
.025
.37
.145
1.87
1.37
.046
.013
1.31
.61
.70
.26
.55
.15
1.425
.80
48.64
36.90
4.08
3.00
.15
.009
.072
.035
.19
.11
1.125 ▲
.72
5.25
3.445
3.73
2.68
.152
.055
.025
.009
.55
.265
10.43
7.15
.038
.017
.16
.10
.079
.038
7.37
4.38 ▼
.555
.49
1.35
.80
.13
.071
.07
.013
.29
.14
1.05
.335
1.515
1.16
.016
.004
.12
.023
.165
.042 ▼
.565
.16
1.55
1.06
.69
.45
.07
.04
1.956
1.556
3.404
2.676
1.085
.56
.15
.09
.66
.37
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
cont’d
Day’s
High
Low
1.735 1.695
.065
.06
.225
.20
17.92 17.77
17.25 17.25
.001
.001
4.44 4.325
5.93 5.815
6.22
6.07
1.385
1.36
1.72
1.72
.15
.15
.045
.041
.32
.31
.645
.63
9.15
8.97
1.51
1.50
.885
.865
.055
.053
2.35
2.34
.84
.82
1.58
1.53
.34
.325
.10
.10
5.04
4.95
.62
.605
4.02 3.955
.14
.12
.75
.745
.54
.52
.50
.50
20.62 20.42
6.955
6.87
1.18 1.175
2.89
2.86
1.135
1.09
.35
.35
.42
.417
.325
.325
2.01
2.01
.047
.047
.705
.69
6.55
6.38
1.76
1.74
.24
.24
6.10
6.02
.054
.045
.295
.295
.82
.80
1.21
1.19
3.05
2.99
3.47
3.44
55.03 53.965
.067
.066
.255
.25
10.27 10.27
.22
.215
.017
.016
.046
.043
2.91
2.88
2.40
2.35
5.20
4.83
1.125
1.10
.018
.013
.008
.008
1.09
1.09
1.125 1.115
.77
.77
.21
.205
.41
.39
.06
.058
.054
.051
.03
.028
.05
.047
3.615
3.56
.19
.185
.377
.37
5.28
5.22
.455
.455
1.79 1.725
.842
.83
.55
.52
.165
.165
.235
.235
2.30
2.30
2.50
2.36
.53
.53
.305
.30
1.615
1.59
2.31
2.26
5.885
5.82
1.46
1.40
12.25 12.05
1.14
1.12
.024
.024
2.66 2.585
.105
.10
73.10 71.90
.365
.35
.85
.82
3.50
3.45
64.73 63.35
.19
.19
1.58
1.48
1.00
.99
.52
.50
.16
.155
1.38
1.35
42.00 41.99
.01
.01
.053
.053
.13
.12
1.125 1.065
3.84
3.78
3.36
3.26
.066
.065
.016
.015
.335
.32
10.06 10.02
.11
.11
.039
.039
4.52
4.38
.50
.50
.19
.185
.53
.525
1.43
1.38
.046
.042
.34
.31
.605
.59
1.83 1.805
2.92
2.86
.83
.81
.105
.10
.40
.40
ASX
Code
NCL
NTC
NEU
NTI
NWF
NWS
NWSLV
NWZ
NXT
NHF
NCK
NEC
NBL
NOV
NHL
NRT
NRTO
NOX
NWH
NSX
NUF
NZK
NZM
OAR
OBJ
OCL
OCP
OCA
OFX
OLH
OLI
OMT
OSL
1AL
ONE
OVH
OML
OOK
OPN
OPT
OPTO
OIL
OPG
OEC
ORI
OTI
ORG
OHE
ORA
ORL
OCC
OSP
OLV
OVN
OTW
PAK
PAKO
PEA
PAC
PSQ
PNW
PGH
PSY
PPY
PAR
PGC
PAB
PPC
PCG
PTL
PEP
PPT
PAA
PXS
PHI
PHK
POH
PYC
PNI
PNC
PTM
PL8
PL8O
PKA
PAF
PGF
PMP
3DP
PNV
PVL
PPS
PBT
PEZ
PTX
PTXO
PRR
PGO
PRY
POP
PFG
PRT
PME
PBP
PRG
PPG
PCH
PLG
PRO
PIQ
PIQO
PSZ
PSI
PVA
PTB
PPL
PPH
PWH
QTG
QAN
QIP
QBE
QMS
QTM
QUB
QST
QUE
QSS
QHL
R3D
RAC
RHC
RAN
RPG
RCG
RCR
REA
REV
RCE
RKN
RFT
RBL
RDF
RFX
RDH
REH
RCT
RFN
RGP
RGS
REX
REG
RWC
RNT
RNE
RAP
RMD
RHT
REZ
RSH
RFG
RTE
RVA
REF
RXH
RNO
RHP
RIC
RNL
RNY
RBO
RGI
RWH
RUL
RUB
RFF
RHL
RXP
SRH
SLM
Company Name
Netccentric .................
NetComm Wireless ........
Neuren Pharma.............
Neurotech Intl...............
Newfield Res................
News Corp ..................
a nonvote...................
Newzulu.....................
NEXTDC.....................
NIB Hldgs ...................
Nick Scali ...................
Nine Entertainment ........
Noni B .......................
Novatti Grp..................
Novita Health ...............
Novogen ....................
opt jun20 ...................
Noxopharm .................
NRW Hldgs .................
NSX..........................
Nufarm ......................
NZK Salmon ................
NZME........................
Oakdale Res ...............
OBJ..........................
Objective....................
Oceania Capital ............
Oceania Healthc............
OFX Grp .....................
Oldfields.....................
Oliver’s Real Food..........
Omni Market ................
Oncosil Medical ............
Oneall Intl ...................
Oneview Healthcare .......
Onevue Hldgs ..............
oOh! Media .................
Ookami......................
OpenDNA ...................
Opthea ......................
opt nov18 ..................
Optiscan Imaging ..........
Opus Grp....................
Orbital Corp.................
Orica.........................
Oriental Technologies......
Origin Energy ...............
Orion Health Grp ...........
Orora ........................
OrotonGroup ...............
Orthocell ....................
Osprey Med.................
OtherLevels.................
Oventus Medical ...........
Over The Wire...............
Pacific American Coal ...
opt dec17 ..................
Pacific Energy ..............
Pacific Current..............
Pacific Smiles...............
Pacific Star Net .............
Pact Grp Hldgs .............
Panorama Synergy.........
Papyrus Aust ...............
Paradigm Bio ...............
Paragon Care ...............
Patrys........................
Peet..........................
Pengana Capital............
Pental........................
Pepper Grp .................
Perpetual....................
PharmAust ..................
Pharmaxis...................
Phileo Aust..................
Phoslock Water.............
Phosphagenics.............
Phylogica ...................
Pinnacle Invest .............
Pioneer Credit ..............
Platinum Asset .............
Plato Inc Max ...............
opt apr19...................
Plukka .......................
PM Capital Asian ...........
PM Capital Global..........
PMP .........................
Pointerra ....................
Polynovo ....................
Powerhouse Ven ...........
Praemium ...................
Prana Biotech ..............
Premiere Eastern Ene......
Prescient Therapeut .......
opt jun18 ...................
Prima BioMed ..............
Primary Gold................
Primary Health Care........
Primary Opinion ............
Prime Financial .............
Prime Media Grp ...........
Pro Medicus ................
Probiotec....................
Programmed Maint ........
Pro-Pac Packaging ........
Property Connect ..........
Propertylink Grp............
Prophecy Int’l...............
Proteomics Int Lab .........
opt mar18 ..................
PS&C ........................
PSC Insurance..............
pSivida Corp................
PTB Grp .....................
Pureprofile ..................
Pushpay Hldgs .............
PWR Hldgs..................
Q Tech Grp .................
Qantas Airways.............
Qantm Intellectual..........
QBE Insurance Grp ........
QMS Media .................
Quantum Energy ...........
Qube Hldgs .................
Quest Invest ................
Queste Comms.............
Questus .....................
Quickstep ...................
R3D Global .................
Race Oncology .............
Ramsay Health Care .......
Range Intl ...................
Raptis Grp ..................
RCG Corp...................
RCR Tomlinson .............
REA Grp.....................
Real Estate Investar........
Recce........................
Reckon ......................
Rectifier Technolog ........
Redbubble ..................
Redflex ......................
Redflow .....................
RedHill Education ..........
Reece........................
Reef Casino Tr ..............
Reffind.......................
Refresh Grp .................
Regeneus ...................
Regional Express...........
Regis Healthcare ...........
Reliance Worldwide........
Rent.com.au................
Renu Energy ................
Resapp Health..............
ResMed Inc .................
Resonance Health .........
Resources & Energy........
Respiri.......................
Retail Food Grp.............
Retech Tech Co , ...........
REVA Medical ..............
Reverse Corp ...............
Rewardle Hldgs ............
Rhinomed...................
Rhipe ........................
Ridley........................
Rision........................
RNY Prop Tr.................
ROBO 3D ...................
Roto-Gro Intl................
Royal Wolf...................
RPMGlobal Hldgs ..........
Rubicor Grp.................
Rural Funds Grp ............
Ruralco ......................
RXP Services ...............
Saferoads ..................
Salmat.......................
Last
Sale
.051
1.695
.06
.225
.35
17.87
17.25
.001
4.42
5.86
6.11
1.38
1.72
.15
.032
.043
.003
.32
.635
.25
9.12
1.50
.885
.026
.054
2.35
2.41
.84
1.54
.05
.33
.019
.10
.92
4.95
.615
3.99
.016
.14
.745
.55
.10
.54
.50
20.54
.004
6.92
1.175
2.87
1.135
.35
.417
.034
.325
2.01
.047
.002
.695
6.55
1.75
.24
6.07
.046
.006
.295
.815
.005
1.195
2.99
.66
3.47
54.92
.067
.255
10.27
.215
.017
.043
2.89
2.40
5.20
1.12
.016
.008
1.09
1.125
.77
.026
.21
.65
.39
.058
.017
.053
.009
.03
.047
3.57
.016
.185
.375
5.23
.455
1.77
.38
.004
.84
.52
.165
.03
.235
2.30
2.50
.53
.30
1.59
2.30
.003
5.87
1.46
12.12
1.12
.024
2.63
.19
.068
.013
.10
.045
.24
72.54
.365
.06
.83
3.47
64.24
.026
.19
1.58
.017
1.00
.51
.155
1.38
42.00
3.07
.01
.053
.13
1.11
3.82
3.35
.066
.016
.33
10.03
.026
.11
.039
4.42
.50
.845
.076
.015
.19
.525
1.43
.007
.032
.043
.31
1.30
.59
.048
1.825
2.89
.815
.10
.40
+
or
-.5
-.4
-18
-98
+1
+5
-.3
+1
-.5
+11
-4
+.5
+.2
+16
+2.5
-2.5
+2
-.5
-10
+1
+1
+4
-.5
+4
-9
+2
-2
+4.5
+2
+.7
+.5
+.2
-1.5
+8
+5
-3
-2
-.1
+2.5
+.5
-6
+4
+54
+97
-.5
+.1
-1
+18
-.5
-.1
-1
+.6
-.1
+.1
-.3
-3
+2
+2.5
-.5
-1
-5
-2.5
+4
+8.5
-16
-4
+.2
+1
+4
+2
+89
-4
-2
+1
+8
+1
-.2
+.5
+1.5
+1
+7
+.1
+1
-8
-.5
-.1
-10
-.5
-.3
+1
-1.5
+1.5
+1.5
-.5
+1.5
Vol
100s
369
11328
165
604
1
6625
9788
2571
469
13213
56
400
4981
94
1146
8400
75
816
5134
63
50
2576
3847
1186
32
400
7538
500
275
712
24
9333
31507
21
29838
200
54
234
440
75
1750
1731
53
219
20
4169
35320
247
2069
817
407
538
1701
1851
800
2
1172
1077
39425
951
352
37225
3453
4250
405
173
2849
138
2003
11795
279
3272
7072
4038
8532
4619
4891
45
1000
47970
8460
89
165
298
27
26
650
1689
988
266
65802
582
39725
17
1236
34033
1478
2401
275
8184
1217
2163
100
1156
1598
2343
909
280
8
600
30
650
548
5378
21106
479
6135
19707
32743
90
1520
16416
12
181
1089
1069
3271
554
814
2064
731
1315
1503
31
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
.046
.054
1.69
1.72
.06
.061
.20
.225
.30
.335
17.87 17.90 18.48
17.25 17.34 18.48
.001
.002
4.42
4.43
5.85
5.87 17.50 f
1.58
6.08
6.14 28.00 f
1.43
1.375
1.38
8.50 f
1.68
1.75
-f
.14
.15
.031
.032
.042
.043
.003
.019
.29
.32
.635
.64
-f
.25
.365
9.12
9.14 12.00
3.81
1.23
1.50
.88
.885
8.41
3.54
.031
.05
.054
.055
2.17
2.30
4.00 f
2.07
2.32
2.45
.78
.84
1.535
1.55
5.70 f
1.43
.032
.051
.33
.34
.02
.16
.098
.10
.87
.91
6.00
1.47
4.75
4.95
.61
.62
3.97
4.00 14.00 f
1.00
.015
.016
.105
.14
.745
.77
.50
.67
.097
.099
.485
.56
2.00 f
7.75
.50
.54
20.54 20.56 52.50 p 1.98
.005
.009
6.92
6.93
1.11
1.18
2.86
2.87 10.00 p 1.45
1.12
1.15
9.00 f
.40
.33
.35
.415
.43
.03
.145
.325
.36
2.00
2.05
1.75 f
3.87
.045
.048
.001
.01
.695
.70
2.50 f
1.88
6.38
6.55
5.00 f
1.71
1.75
5.70 f
1.16
.235
.265
1.65 f
6.07
6.08 22.50 p 1.42
.045
.048
.005
.006
.285
.29
.815
.82
2.50 f
2.20
.005
.006
1.195
1.21
4.50 f
1.98
2.99
3.01 18.60 f
1.46
.62
.645
3.10 f
1.41
3.47
3.48
8.40 f
4.29
54.92 55.00 260.00 f
1.13
.066
.067
.255
.26
10.27 12.00
2.00 f 21.16
.215
.22
.017
.018
.043
.046
2.89
2.90
4.10 f
1.10
2.36
2.40 10.42 f
2.07
5.19
5.20 31.00 f
.97
1.115
1.12
.015
.018
.006
.008
1.08
1.09
4.50 f
1.12 1.125
3.10 f
.85
.76
.77
2.40
.025
.027
.205
.21
.605
.65
.39
.395
.058
.061
.017
.021
.053
.056
.003
.009
.03
.031
.046
.047
3.57
3.58 11.20 f
.46
.014
.017
.185
.19
.80 f
2.82
.37
.385
3.40 f
5.23
5.28
3.00
2.69
.455
.46
2.00 f
1.14
1.76 1.775
7.00 f
.69
.38
.395
2.50 f
1.00
.004
.005
.835
.84
.52
.54
2.00
.60
.165
.19
.03
.05
.235
.245
-f
2.26
2.30
4.50 f
1.36
2.36
2.43
.53
.535
5.00 f
.88
.30
.35
1.59
1.60
2.25
2.35
4.68 f
2.08
.002
.003
5.86
5.87 14.00 p 3.20
1.44
1.46
-f
12.11 12.12 54.00 p 1.58
1.12
1.14
2.30 f
2.22
.022
.025
2.62
2.63
5.50 f
1.27
.16
.23
.068
.079
.013
.023
.10
.105
.038
.12
.20
.235
72.54 72.61 125.00 f
1.86
.35
.38
.05
.08
.825
.84
6.00 f
1.16
3.45
3.49
64.11 64.24 85.50 f
3.82
.027
.04
.185
.19
1.56
1.58
5.00
1.96
.016
.018
1.00
1.02
.51
.53
-p
.155
.16
1.38
1.45
40.21 42.00 94.00 f
2.13
2.95
3.00 19.00
1.26
.009
.01
.03
.053
-f
.125
.13
1.07
1.11
-f
3.81
3.82 16.24 f
1.00
3.35
3.36
3.00 p 2.23
.065
.069
.016
.017
.325
.33
10.02 10.04 12.19
2.63
.025
.026
.11
.13
.038
.039
4.41
4.42 29.25 f
1.35
.49
.50
.815
.845
.075
.078
1.00 f
1.79
.015
.019
.185
.19
.52
.54
1.38
1.43
4.00 f
2.57
.006
.007
.03
.035
.043
.046
.31
.325
1.26
1.32
5.00 f
1.48
.59
.61
.047
.051
1.815 1.825
9.64
2.86
2.88
2.89 11.00 f
.55
.815
.825
3.50 f
2.23
.10
.11
.40
.425
-f
-
NTA
.03
.38
.07
1.74
.46
.79
.25
-.19
.01
.02
.05
.56
2.50
-.22
.07
1.54
.22
.04
.20
.03
.22
.95
.03
.02
.06
.09
.06
.31
.32
3.59
.01
4.33
.95
.83
.12
-.01
.11
.19
.34
7.01
.21
-.03
-.36
.05
-.09
2.21
.32
2.26
5.95
.03
.03
3.58
.01
.27
1.31
.64
.03
1.22
1.26
.66
.01
.02
.04
.05
.19
.05
.01
1.15
.02
.21
.46
.10
.17
.01
.82
-.02
.03
-.19
.69
-.06
.21
1.65
.01
6.77
.45
1.04
.07
.02
.02
1.26
.01
.04
.71
.23
-.53
-.12
.53
.02
.20
8.46
2.01
.01
.04
.04
1.75
-.71
.29
.03
.02
.01
.01
-.39
-.29
.08
.02
.13
.57
.02
1.03
.13
.83
.78
.07
.12
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-1.94
-1.42
-.70
-3.40
-1.70
1.03 -86.17
1.07
-6.99
5.02 88.0
2.99
27.70 21.2
4.58
40.10 15.2
6.16 -26.28
1.60 107.5
-2.09
1.35
2.4
-2.84
-1.64
9.30
6.8
-1.35
1.32
45.68 20.0
9.50
29.74
3.0
-.50
-.27
1.70
8.27 28.4
22.17 10.9
3.70
8.17 18.8
-.76
- -19.80
-1.41
6.52
8.81 10.4
- -48.02
-.86
3.51
14.00 28.5
- -31.82
-4.42
-4.72
-1.27
3.70
15.49
3.5
-3.01
2.56 103.90 19.8
-.60
- -114.88
- -19.63
3.48
14.50 19.8
7.93
3.64 31.2
-4.60
-8.60
-3.17
-4.31
.87
6.77 29.7
-1.24
3.60
4.70 14.8
.76 -128.46
3.26
6.60 26.5
6.88
-5.40
3.71
32.00 19.0
-.87
-.08
-4.80
3.07
5.51 14.8
-.14
3.77
8.93 13.4
6.22
27.20 11.0
4.70
4.36 15.1
2.42
36.00
9.6
4.73 292.80 18.8
.01 670.0
-5.14
.19
42.33 24.3
-.65
-1.37
-.18
1.42
4.49 64.4
4.34
21.56 11.1
5.96
30.10 17.3
1.07
.7
4.13
-.16
2.76
2.62 42.9
3.12
-5.09
-.82
-.58
-1.92
-1.60
-.90
-1.65
-.11
-.92
3.14
5.20 68.7
-.11
4.32
2.26
8.2
9.07 -25.10
.57
8.08 64.7
4.40
2.27 20.0
3.95
4.80 36.9
6.58
2.51 15.1
-1.06
6.39 13.1
3.85
1.20 43.3
-2.59
-3.15
1.96
6.10 37.7
- -86.17
9.43
4.42 12.0
-5.61
2.03
9.72 23.7
-.91
2.39
44.80 13.1
-.09
4.46
85.13 14.2
2.05
5.10 22.0
-.16
2.09
6.99 37.6
-1.98
-4.35
-.97
-1.18
-1.80
- -24.59
1.72 232.80 31.2
7.23
6.97 11.9
- -11.58
1.33 326.50 19.7
-2.88
-1.75
3.16
9.80 16.1
.04 42.5
-1.41
- -26.37
-3.61
1.42 97.2
2.24 200.00 21.0
6.19
23.90 12.8
-8.76
.01 530.0
1.58
8.2
7.50 14.8
4.25
16.22 23.6
.90
6.70 50.0
- -11.08
-2.23
-1.49
1.22
32.03 31.3
-.08
-2.13
-.84
6.62
39.40 11.2
- -17.69
13.16
1.79
4.2
-2.49
-6.30
-1.66
2.80
10.27 13.9
-.89
- -19.21
-8.64
3.85
7.40 17.6
-4.68
2.34
2.1
5.28
27.60
6.6
3.81
6.08 47.5
4.29
7.80 10.4
-.12
-1.63
-
52-Week
Day’s
ASX
High
Low
High
Low Code
.64
.49
- SND
2.44
2.06
2.19
2.15 SCP
5.42
3.96 ▼ 4.005
3.96 SCG
7.10
5.06
6.92
6.87 SFC
.07
.008
- SIE
4.01
2.13
2.82
2.77 SCO
1.155
.525
.61
.60 SDI
.13
.057
.058
.058 SFG
4.84
3.63
4.07
4.01 SLK
.098
.006
.014
.014 SP1
.11
.06
.08
.08 SES
18.48
13.67
17.09 16.60 SEK
7.85
4.00
5.16 5.055 SHV
.14
.085
.098
.095 SEN
.47
.27
.30
.29 SE1
.38
.002
.31
.30 SEQ
8.30
5.51
5.72
5.68 SRV
1.45
.76
1.325 1.305 SSM
.22
.09
- SVT
12.135
6.25
10.96 10.76 SVW
1.185
.64
.775
.752 SWM
1.385
.685
1.34 1.335 SWL
4.94
3.02
3.74
3.44 SGF
.22
.07
- SM8
1.23
.495
- SSG
.35
.13
- SHU
1.57
.45
.675
.605 SHJ
1.425
.805
1.185 1.155 SHM
6.00
4.25
- SSL
1.015
.857
- SSLPA
1.527
.725
.92
.897 SIG
.87
.285
.37
.36 SLX
12.107
6.788
8.85
8.61 SIV
.196
.068
- SVH
.093
.022
.03
.03 SVA
.525
.265
- SIO
16.35 ▲
8.11
16.35 15.99 SGM
35.045
10.45
16.43 16.00 SRX
.245
.035
- SIT
.05
.035
- SAM
.22
.105
- SKN
.02
.01
- SKNO
4.91
3.10
3.375
3.30 SKT
4.88
3.31
3.97
3.93 SKC
.68
.466
.67
.67 SKB
.09
.044
- SKF
.68
.065
.084
.077 SGH
.335
.21
.28
.27 SPZ
7.71
5.18
7.18
7.14 SIQ
.215
.14
- SMP
2.47
1.10
1.80 1.795 SMX
4.08
2.85
3.18
3.15 SOM
24.58
19.72 22.945 22.59 SHL
19.00
14.35
17.14 16.92 SOL
2.88
1.90
2.59
2.53 SKI
3.835
3.05
3.68 3.645 SPK
.705
.35
.41
.395 SFH
4.20
3.02
3.885
3.83 SDA
.034
.023
.029
.028 SRS
.195
.031
- ST1
.012
.001
- ST1O
.059
.011
- SHO
1.325
.705
1.155
1.15 SPO
.265
.185
.25
.25 SFL
.38
.115
.30
.30 SIX
1.88
.99
1.28
1.28 SRG
.046
.024
.025
.025 STL
.015
.003
- STLO
.88
.59
.75
.71 SPL
2.93
1.987
2.65 2.605 SDF
23.00
15.90
- SST
1.085
.012
.092
.09 SCU
.045
.008
- SBI
.645
.43
.58
.57 SXE
1.69
1.10
1.265 1.235 SXL
5.11
4.03
4.27
4.21 SGP
.41
.29
- SKS
.075
.032
- SRY
.018
.004
- SRYO
2.99
.95
1.31 1.245 SMN
.11
.034
- SGU
.028
.015
.017
.017 SUD
5.22
4.199
- SNZ
.028
.01
- SBB
15.17
11.27
14.97 14.74 SUN
1.85
1.36
1.78
1.78 SDG
11.19
7.23
8.34
8.16 SUL
3.48
2.13
2.58 2.545 SLC
2.65 ▲
1.86
2.65
2.60 SNL
.295
.18
.275
.265 SW1
7.795
5.80
6.915
6.85 SYD
4.26 ▲
2.85
4.26
4.24 SM1
5.295
4.095
4.30 4.245 TAH
.065
.039
- TAG
.006
.002
- TAGO
4.12
3.00
3.72
3.71 TWD
.32
.13
.16
.16 TFL
4.94
3.62
3.83 3.785 TGR
4.74
3.53
4.035 3.975 TTS
.26
.125
.17
.145 TDL
.09
.04
- TCN
.365
.18
.20
.195 TMT
6.175
4.89
5.59 5.545 TNE
1.73
.99
1.23
1.22 TGH
5.86
4.00
4.385
4.33 TLS
.205
.12
- TPW
.31
.165
- TPP
1.48
.155
- TEN
.16
.075
.087
.087 TNT
3.95
1.715
3.85
3.74 A2M
5.80
4.16
5.26
5.26 CGL
.20
.037
- FOD
.425
.24
.32
.275 THC
.15
.063
.088
.08 THCO
.80
.47
.535
.53 PGR
15.36
3.25
4.43
4.31 TRS
6.32
4.65
5.03
5.00 SGR
2.65
1.78
2.06
2.04 TNK
1.96
1.115
1.345 1.315 TGA
.75
.565
.69
.69 TOP
1.105
.50
1.10
1.10 TIA
.26
.08
.165
.165 TB8
.07
.05
- TML
1.20
.67
- TNY
.06
.016
- TOM
.002
.002
- TOMO
.33
.09
.32
.295 TBH
.30
.15
.16
.16 TFG
2.48
.96
- TCH
1.33
.66
1.23
1.23 TWR
2.79
2.14
2.45
2.36 TOX
1.95
.54
- TPC
12.704
5.33
5.59
5.53 TPM
3.146
1.80
2.24
2.18 TPE
5.70
4.16
5.12
5.05 TME
.60
.24
- TTC
.047
.021
.036
.036 TTI
.035
.008
.01
.01 TSN
.038
.018
.02
.02 TTL
.014
.004
- TTLO
1.10
.96
- TCO
12.945
9.45
11.38 11.28 TCL
13.75
9.015
12.61 12.425 TWE
3.96
1.95
2.30
2.30 TIL
.19
.13
.16
.16 TAU
.095
.06
- TUP
.032
.005
.018
.017 TV2
.016
.001
.007
.007 TV2O
.11
.019
.03
.028 TZL
.056
.033
- UCW
.05
.015
- UUL
.059
.019
.024
.022 UTR
.28
.10
- UNL
.695
.48
- UOS
.48
.26
.43
.42 UBI
1.085 ▲
.29
1.085
1.00 UPD
1.135
1.03
1.045 1.045 URB
.10
.025
.029
.029 URBO
.51
.045
.06
.06 UBN
2.13
1.83
1.84
1.84 URF
2.35
2.10
- USG
.60
.41
- USR
1.63
1.54
- USP
.35
.185
- UCM
.23
.115 ▼
.125
.115 UUV
.069
.025
- UUVO
.155
.095
- VMX
.01
.001
- VMXO
.005
.001
- VMG
11.85
9.30
- VELCP
1.60
1.425
- VELIN
2.986
2.979
- VELPA
1.73
1.25
- VBS
.68
.59
- VEE
.24
.135
- VP7
.35
.115
.15
.145 VRS
2.35
2.35
- VIA
3.60
2.50 ▼ 2.535
2.50 VCX
.10
.031
- VIG
Company Name
Saunders Intl................
SCA Prop Grp...............
Scentre Grp .................
Schaffer Corp...............
SciGen ......................
Scott Pac Grp...............
SDI...........................
Seafarms Grp...............
SEALINK Travel Grp........
Search Party Grp ...........
Secos Grp...................
Seek .........................
Select Harvests.............
Senetas .....................
Sensera .....................
Sequoia Fin Grp ............
Servcorp ....................
Service Stream .............
ServTech Global............
Seven Grp...................
Seven West Media .........
Seymour Whyte ............
SG Fleet Grp ................
Shark Mitigation ............
Shaver Shop Grp ...........
Shenhua Int’l................
Shine ........................
Shriro Hldgs.................
Sietel ........................
5% cum pf .................
Sigma Health ...............
Silex Systems...............
Silver Chef ..................
Silver Heritage Grp .........
Simavita.....................
Simonds Grp................
Sims Metal Mgmt...........
Sirtex Medical ..............
Site Grp Int ..................
SIV Asset Mgmt ............
Skin Elements ..............
opt oct18 ...................
Sky Network TV ............
SkyCity Entertain...........
Skydive The Beach Gr .....
Skyfii.........................
Slater & Gordon ............
Smart Parking ..............
Smartgrp ....................
Smartpay....................
SMS Management .........
SomnoMed .................
Sonic Healthcare ...........
Soul Pattinson WH .........
Spark Infrastructure........
Spark New Zealand ........
Specialty Fashion ..........
SpeedCast Intl..............
Spicers ......................
Spirit Telecom ..............
opt jul19 ....................
SportsHero .................
Spotless Grp Hld ...........
Spring FG ...................
Sprintex .....................
SRG .........................
Stargrp ......................
opt nov18 ..................
Starpharma .................
Steadfast Grp...............
Steamships Trading........
Stemcell United ............
Sterling Plantations ........
Sthn X Elect Engnr .........
Sthn Cross Media ..........
Stockland ...................
Stokes.......................
Story-I .......................
opt jul19 ....................
Structural Monitor..........
Success Global Media.....
Suda.........................
Summerset Grp ............
Sunbridge Grp..............
Suncorp Grp ................
Sunland Grp ................
Super Retail Grp............
Superloop...................
Supply Net ..................
Swift Nets Grp ..............
Sydney Airport..............
Synlait Milk..................
Tabcorp Hldgs .............
Tag Pacific ..................
opt oct17 ...................
Tamawood ..................
Tasfoods ....................
Tassal Grp...................
Tatts Grp ....................
TBG Diagnostics ...........
Techniche ...................
Technology Metals .........
Technology One ............
Tegel Grp....................
Telstra Corp .................
Temple & Webster ..........
Tempo Aust .................
Ten Network Hldgs .........
Tesserent....................
The A2 Milk Company .....
The Citadel Grp.............
The Food Revolution.......
The Hydroponics Co .......
opt dec19 ..................
The PAS Group .............
The Reject Shop............
The Star Entertain ..........
Think Childcare.............
Thorn Grp ...................
Thorney Opp................
Tian An Aust ................
Tianmei Beverage ..........
Timah Res...................
Tinybeans Grp..............
Tomizone....................
opt sep18 ..................
Topbetta Hldgs .............
Total Face Grp ..............
Touchcorp ..................
Tower ........................
Tox Free Solutions..........
TPC Cons ...................
TPG Telecom ...............
TPI Enterprises .............
Trade Me Grp ...............
Traditional Therapy.........
Traffic Tech..................
Transaction Solutions......
Transcendence .............
opt aug19 ..................
Transmetro Corp ...........
Transurban Grp.............
Treasury Wine...............
Trilogy Int....................
Trustees Aust ...............
TTG Fintech.................
tv2u International...........
opt mar19 ..................
TZ ............................
UCW.........................
Ultima United ...............
Ultracharge .................
United Nets .................
Utd Overseas Aust .........
Universal Biosensors ......
Updater .....................
URB Invest..................
opt apr18...................
Urbanise.com ..............
US Masters Res Prop ......
US Select POF II............
US Residential Fund .......
US Select POF III ...........
USCOM .....................
UUV Aquabotix .............
opt apr19...................
Valmec......................
opt jan18 ...................
VDM Grp ....................
Vealls ........................
income .....................
7% cum pf .................
Vectus Biosystems.........
Veem ........................
Velocity Prop Gp............
Veris .........................
Viagold Capital .............
Vicinity Centres.............
Victor Grp ...................
Last
Sale
.545
2.17
3.97
6.87
.07
2.80
.61
.058
4.04
.014
.08
17.01
5.07
.095
.29
.30
5.68
1.32
.09
10.93
.77
1.34
3.72
.07
.64
.15
.61
1.18
5.25
1.015
.91
.365
8.74
.07
.03
.335
16.12
16.11
.04
.035
.13
.016
3.37
3.96
.67
.065
.081
.275
7.16
.16
1.80
3.15
22.74
17.14
2.54
3.66
.395
3.84
.029
.125
.009
.031
1.15
.25
.30
1.28
.025
.009
.715
2.62
22.75
.09
.008
.58
1.255
4.25
.30
.038
.008
1.295
.042
.017
4.59
.011
14.94
1.78
8.28
2.55
2.65
.265
6.88
4.24
4.28
.043
.002
3.72
.16
3.79
4.01
.17
.048
.195
5.59
1.23
4.34
.15
.185
.16
.087
3.77
5.26
.048
.285
.08
.535
4.40
5.01
2.06
1.325
.69
1.10
.165
.07
.70
.02
.002
.315
.16
1.67
1.23
2.41
.90
5.55
2.20
5.08
.355
.036
.01
.02
.005
1.025
11.30
12.45
2.30
.16
.063
.018
.007
.03
.04
.04
.022
.14
.615
.42
1.07
1.045
.029
.06
1.84
2.14
.42
1.55
.19
.115
.028
.13
.002
.001
11.50
1.50
3.00
1.40
.63
.175
.15
2.35
2.51
.039
+
or
+2
-6
-5
+1
+1
+2
-.1
+7
-5
+.5
-2
+1
+11
+2
+.5
+19
-6.5
+3
+1
-.5
+13
-1
-10
+3
+.7
+.5
+.5
-12
+5
+17
-5
+2
-5
+.1
+.5
-1
+.2
+1
+1
-3
+7
+14
+1
-3
-2
+15
-1.5
-1
-1
+1
-3
-3
+2
-1
-3
+1
-2
+.1
+11
-3
-3
-.3
+.5
+4
+1
+3
-1
+.5
+.5
-.5
+1
-2
+1
-3
-2
-13
+5
+.1
-.1
+.1
-.3
-.5
+7
+.5
+.2
-1
-1
-
Vol
100s
31592
158220
17
1920
312
2506
249
160
196
9158
2420
8011
574
456
62
1260
2341
22341
1957
458
1750
3438
38774
443
551
4
9572
3915
2630
5784
55
60857
7014
429
384
183
13489
1073
66666
6710
320
6443
9286
44745
190
23
40
1827
1325
8379
1655
871
19721
89984
861
5004
40406
5
7718
909
56
4681
47200
1260
45322
27
222
15976
32720
882
287
4432
2081
191589
349
48185
50
16802
2143
1299
648
25779
48
828
1024
50
300
2086
248
1580
4551
12192
1139
5215
407
3985
2000
48475
23818
50
41
137533
18875
2166
25380
952
4858
35
28
563
13
3839
2884
159040
-
Quotes
Buy
Sell
.53
.55
2.17
2.18
3.97
3.98
6.87
7.00
.025
.065
2.80
2.82
.60
.61
.058
.06
4.02
4.04
.014
.015
.073
.08
17.00 17.02
5.07
5.12
.095
.097
.29
.295
.30
.31
5.68
5.69
1.305
1.32
.09
.11
10.92 10.94
.77
.775
1.34 1.345
3.65
3.72
.06
.07
.62
.64
.15
.20
.61
.63
1.17
1.18
5.20
1.00
.91
.915
.36
.365
8.70
8.75
.07
.10
.031
.035
.31
.33
16.12 16.14
16.10 16.13
.035
.04
.035
.09
.13
.16
.018
3.36
3.37
3.95
3.97
.64
.67
.065
.075
.08
.083
.265
.28
7.16
7.17
.16
.165
1.795
1.80
3.15
3.27
22.74 22.78
17.11 17.14
2.54
2.55
3.65
3.66
.395
.425
3.84
3.85
.028
.029
.125
.13
.009
.031
.036
1.15 1.155
.22
.25
.26
.30
1.27
1.28
.024
.025
.004
.009
.71
.715
2.61
2.62
16.37 22.50
.089
.09
.001
.01
.565
.575
1.25 1.255
4.25
4.27
.25
.30
.038
.044
.004
1.295
1.30
.042
.05
.016
.017
4.59
.01
.011
14.93 14.95
1.795
1.80
8.27
8.30
2.55
2.56
2.54
2.64
.265
.275
6.87
6.88
4.21
4.24
4.26
4.28
.041
.07
.002
3.70
3.72
.16
.18
3.79
3.80
3.99
4.01
.13
.17
.048
.049
.195
.205
5.58
5.59
1.225
1.23
4.34
4.35
.155
.17
.18
.185
.087
.09
3.77
3.78
5.22
5.30
.048
.055
.285
.29
.08
.083
.535
.585
4.40
4.43
5.01
5.02
2.04
2.06
1.325 1.335
.685
.69
1.10
1.12
.165
.17
.065
.705
.74
.01
.019
.31
.315
.16
.17
1.23 1.235
2.39
2.42
.87
.89
5.55
5.56
2.20
2.24
5.08
5.09
.34
.36
.035
.036
.01
.011
.019
.021
.004
.005
1.05
11.30 11.32
12.44 12.46
2.40
2.80
.16
.16
.063
.017
.018
.006
.008
.031
.032
.04
.054
.04
.16
.021
.022
.14
.15
.61
.615
.41
.42
1.065
1.08
1.04 1.045
.029
.03
.058
.063
1.84
1.86
2.14
2.25
.43
.45
1.54
1.59
.185
.195
.115
.135
.028
.03
.105
.13
.002
.001
11.10 13.00
1.415
1.52
.57
.63
.15
.17
.145
.15
2.51
2.52
.039
Dividend
¢ per
Times
Share
Cov
NTA
3.00 f
.76
.20
13.10
3.11 2.12
21.30 p 2.64 3.67
25.00 f
.39 5.01
-.16
-f
.35
2.20 f
2.52
.36
.03
13.50 f
1.99
.95
42.00 f
1.14 -1.60
35.00 f
.83 3.11
.02
.02
24.00 p 1.64 2.52
3.00 f
2.17
.18
40.00 f
1.18 4.74
6.00 f
.67
-f
.57
15.16 f
1.40
-.83
.04
1.60 f
3.13
.18
.39
3.10
3.25
10.00 f
1.39
.51
- 8.05
10.00
5.50 f
.98
.41
.30
37.90 f
1.29 3.64
.02
-f
-.06
32.00 f
1.81 8.76
30.00 p 2.81 1.77
.05
-f
31.34
.95
-.36
17.18
1.41
.34
1.00 f
2.20
.12
.02
-p
-.42
.06
24.80 f
1.20
-.77
4.50 f
.25
.40
75.00 p 1.48 -3.49
53.00 f
1.60 12.51
14.50
.33 1.90
20.50
.98
.25
-f
.28
5.60 f
1.03
.69
-.21
6.35
-.43
1.50 f
.83
.06
.02
7.00 f
1.99
.01
.09
6.20 f
1.56
.10
44.89
2.78 11.25
-.55
1.35 f
.39
7.25 f
1.48
-.38
25.50
1.46 4.00
.04
.06
.03
-.03
6.09
10.57 2.40
.12
71.00 f
1.15
9.00 f
2.22 2.20
43.00 f
1.09
.38
.66
9.50 f
1.41
.73
.01
32.50
.44 -2.84
37.00 f
.48 -1.26
.09
26.00 f
1.38
.43
.16
15.00 f
2.29 2.18
17.50 f
.82 -1.00
.10
.35
.29
.03
7.69 p 1.75
.25
7.18
1.25
31.00 f
1.45
.45
.04
.11
.06
.03
.21
9.60 f
1.41
.01
5.20 f
1.46
43.00 f
1.31 5.34
15.00 f
2.23 1.67
9.00 f
1.46
-.24
8.00 f
2.05 1.17
1.20 f 12.69
.74
- 1.42
.03
-.05
.06
.01
.50
6.80
.80
9.00 f
.40
.18
3.00 f
.33
15.50 f
3.05
-.81
.17
16.50
1.22
-.23
3.40
2.18
.17
-f
-.04
.01
.02
5.00 f
1.26
.88
51.50 p
.12 2.82
25.00
1.39 3.42
.23
-.01
.01
.01
.10
3.00
4.26
.86
.08
- 2.39
.07
10.00
- 1.57
- 2.18
4.50
.75
- 1.53
.03
-f
.12
.50 f 98.54 14.72
11.10 f
.70 f
.10
.14
.50 f
4.08
.07
- 1.22
17.30
2.11 2.73
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
5.50
2.29 23.8
6.04
40.80
5.3
5.37
56.30
7.1
3.64
9.70 70.8
.51 13.7
6.18 45.3
3.61
5.54 11.0
-3.04
3.34
26.90 15.0
-4.81
-2.87
2.47
48.00 35.4
6.90
29.20 17.4
.41 23.2
1.97 15.2
4.23
39.30 14.5
2.27
6.50 20.3
3.66
47.16 23.2
7.79
4.00 19.3
1.64 81.7
4.08
21.17 17.6
-.94
2.50
5.00 12.8
3.82
3.9
5.08
10.06
6.1
8.47
13.90
8.5
27.51 19.1
9.85
6.04
5.40 16.9
-4.90
4.34
48.93 17.9
-6.19
-9.17
1.99
57.79 27.9
1.86
84.40 19.1
1.36
2.9
.31 11.3
9.30
29.62 11.4
4.34
24.14 16.4
1.49
2.20 30.5
-4.20
- -137.10
.01 2750.0
3.46
29.80 24.0
1.18 13.6
2.50 -61.19
-1.58
3.30 111.10 20.5
3.09
84.79 20.2
5.71
4.82 52.7
5.60
20.15 18.2
.60 65.8
1.46
5.75 66.8
.39
7.4
-1.60
3.83
.8
5.52 -25.90
6.00
1.25 20.0
-4.55
5.47
13.90
9.2
-.21
-5.92
2.37
9.69 27.0
1.97 124.77 18.2
- -10.28
- -14.52
2.33
-1.00
5.78
10.72 11.7
6.00
37.30 11.4
-.63
.85
4.5
-1.71
-.58
-.12
1.33
64.37
7.1
.10 11.0
4.75
81.89 18.2
5.06
19.98
8.9
5.19
46.70 17.7
-3.84
3.58
13.44 19.7
- -14.83
4.72
14.34 48.0
6.11 69.4
8.64
17.60 24.3
-.80
6.99
36.00 10.3
-2.33
3.96
34.34 11.0
4.36
14.30 28.0
-6.70
7.29
.10 48.0
-6.16
1.38
13.47 41.5
5.84
9.00 13.7
7.14
44.97
9.7
- -26.51
2.71
6.8
- -114.99
-2.35
8.09 46.6
1.83
13.50 39.0
1.61
3.0
9.72
7.59
7.0
9.77
56.50
7.8
2.99
33.50 15.0
4.37
13.12 15.7
6.04
16.38
8.1
1.74
15.23
4.5
6.00 18.3
-2.85
-4.64
-6.11
-.10
10.00 16.7
5.53 -12.30
3.73
3.62 66.6
3.33
-9.07
2.79
47.20 11.8
- -26.96
3.25
20.06 25.3
9.58
7.40
4.8
-7.66
-.07
-.28
4.88
6.32 16.2
4.56
6.20 182.3
2.01
34.80 35.8
-6.90
-.65
-2.58
-1.52
-4.38
-4.38
-.76
4.88
12.77
4.8
.71 59.2
-2.51
-3.76
5.43 -14.70
11.41 18.8
10.71 -12.63
-6.38
-1.90
-.10
-.05
.04
49.27 23.3
7.40
.23
-6.63
.99 63.6
3.33
2.04
7.4
-3.00
6.89
36.50
6.9
-.03
-
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
INDUSTRIALS
52-Week
High
Low
.44
.165
2.55
2.09
5.57
3.22
1.35
.847
.255
.16
8.37
4.94
.46
.35
6.53
5.00
5.47
.79
1.62
.98
2.63
2.02
.091
.041
.205
.052
9.00
2.33
.867
.30
.024
.001
.18
.06
1.16 ▲ 1.105
.057
.012
.005
.001
1.76
1.14
1.08
.95
.945
.525
.505
.19
.855
.735
12.86
6.99
1.50
1.13
1.60
1.255
.485
.157
5.52
4.21
46.06
39.52
11.14
7.77 ▼
5
cont’d
Day’s
High
Low
2.26
2.24
3.95
3.89
.97
.96
.175
.167
5.27
5.19
5.85
5.85
1.20
1.16
2.28 2.235
.049
.047
.053
.053
3.56
3.50
.50
.485
.002
.002
1.16
1.15
.013
.012
.002
.002
.59
.575
.81
.80
12.41 11.73
1.42 1.415
.18
.18
4.33
4.33
41.05 40.60
7.85
7.77
ASX
Code
VII
VLW
VRL
VLA
VAH
VRT
VTI
VGL
VTG
VSC
VVR
VIV
VMT
VOC
VHT
VPR
VIP
WMI
WGL
WRG
WAT
WMK
WTP
WHA
WDE
WEB
WBA
WBAPA
WLD
WLL
WES
WFD
Company Name
Vietnam Industrial ..........
Villa World...................
Village Roadshow ..........
Viralytics ....................
Virgin Aus Hldg .............
Virtus Health ................
Vision Tech, .................
Vista Grp Int.................
Vita Grp......................
Vita Life Sciences ..........
Viva Energy Reit ............
Vivid Tech ...................
Vmoto .......................
Vocus Grp...................
Volpara Health Tech........
Volt Power Grp .............
Voltage IP ...................
WAM Microcap ............
Wangle Tech ................
Water Res Grp ..............
Waterco .....................
Watermark Fund............
Watpac ......................
Wattle Health Au............
Wealth Defender............
Webjet.......................
Webster .....................
9% cum pf .................
Wellard ......................
Wellcom Grp ................
Wesfarmers .................
Westfield ....................
Last
Sale
.36
2.25
3.91
.965
.175
5.27
.40
5.85
1.175
1.10
2.24
.047
.053
3.54
.485
.002
.08
1.16
.012
.002
1.70
.99
.575
.475
.805
12.35
1.42
1.60
.18
4.33
40.68
7.78
+
or
+1
+1
+1
+7
-.5
-3
-.2
-.1
+9
-1.5
+.5
+.1
-.5
+8
+1
-19
-11
Vol
100s
2492
373
527
6022
3115
4
3245
11551
4001
202
35707
1166
3
5727
20078
2600
339
578
4500
2413
2279
9
18400
47923
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
.36
3.00
2.02
2.24
2.25 18.00 f
1.64
3.91
3.95 14.00 f
.56
.965
.97
.17
.175
5.26
5.27 28.00 f
1.33
.395
.40
5.85
3.57
16.43
1.175
1.19 17.41 f
1.57
1.08
1.13
3.75
1.62
2.24
2.25
.047
.049
.053
.054
3.53
3.55 14.00 f
1.13
.48
.485
.002
.003
.05
.08
1.155
1.16
.012
.013
.001
.002
1.40
1.71
5.00 f
1.66
.99
1.01
6.00 f
.46
.575
.605
.805
.81
2.00 f
.08
12.33 12.36 15.50 f
3.53
1.415 1.425
1.00 f
5.85
1.60
- 13.50
.18
.185
4.34
4.40 23.00 f
1.27
40.67 40.72 198.00 f
.26
7.78
7.82 32.70
2.78
NTA
.37
2.20
.35
.18
.11
-1.86
1.18
.02
.41
.01
.12
.07
-.01
.01
1.03
1.15
.93
.52
.46
.42
.44
4.23
6.36
Div
Yield
(%)
8.33
8.00
3.58
5.31
.61
14.82
3.41
3.95
2.94
6.06
2.48
1.26
.70
8.44
5.31
4.87
4.20
EPS P/E
(¢) Ratio
6.05
6.0
29.50
7.6
7.80 50.1
-4.10
-9.20
37.18 14.2
58.67 10.0
27.40
4.3
6.06 18.2
-1.62
-1.06
15.88 22.3
-6.83
-.44
-.25
-1.16
-.02
8.30 20.5
2.75 36.0
2.31 24.9
.16 503.1
54.78 22.5
5.85 24.3
-3.60
29.10 14.9
52.10 78.1
90.85
8.6
NTA
.01
.84
8.31
.03
-.05
.08
.53
1.43
.31
-
Div
Yield
(%)
3.87
.82
-
EPS P/E
(¢) Ratio
-.54
-.10
3.10
1.0
-.25
-.27
-.69
-.11
-.15
-.45
-.57
-1.55
-.12
-.25
-.44
-23.30
-.27
-.99
-3.80
2.94 70.7
2.78
.5
-.32
-.69
-1.80
-1.77
-5.96
-9.35
-3.14
-2.59
-.12
-2.04
-.50
-1.80
-.87
-3.48
-1.38
-.07
-2.79
-1.86
.03 2100.0
-.09
6.89 39.3
-.75
-.82
-1.27
-.22
-.07
1.66
3.6
-17.96
-4.14
-.90
-23.17
-1.27
.96
1.7
-.37
-7.05
-.18
-.12
-2.73
-5.50
-3.53
-.60
-.18
-1.47
-.52
-.25
-.07
.35
4.6
-5.47
-.36
-.80
-.45
6.12
2.9
-.55
4.48
3.5
1.72
2.6
-.10
-1.52
-1.12
-1.18
-.16
-1.97
-.12
-.08
-5.00
-.13
-.15
-2.20
.04 17.5
5.33
2.9
-.30
-.15
-3.58
-.08
-19.27
-2.21
-.11
-.90
-.54
-.43
-.02
7.98
3.3
-1.04
-.35
-.89
-1.07
-.54
-.23
-2.66
2.77
2.5
-.28
-
52-Week
High
Low
35.39
28.56
.40
.235
.70
.37
8.12
4.57
1.09
.97
.042
.011
.28
.004
.27
.115
27.715
21.18
.01
.01
.35
.12
12.705
6.81
1.33
.81
3.556
1.87
25.62
15.79
.155
.027
.77
.33
.24
.15
.56
.295
.160
.02
.205
.093
.90
.27
.255
.053
.10
.001
8.58
6.01
.142
.022
1.12
.046
.60
.485
.42
.18
.165
.12
.94
.595
.243
.017
Day’s
High
Low
31.17 30.655
.45
.45
6.71
6.59
1.01
1.00
.014
.012
.205
.205
25.96 25.575
10.765 10.57
1.18
1.14
2.39
2.32
24.70 24.44
.043
.04
.655
.64
.49
.48
.33
.32
.076
.069
7.40
7.32
.072
.07
1.02
1.01
.50
.50
.695
.68
-
ASX
Code
WBC
WNR
WQW
WTC
WGF
WGFO
WSG
WMC
WOW
WNS
WRR
WOR
WPP
XIP
XRO
XPD
XF1
XRF
XTE
YHL
YBR
YOW
YPB
YPBO
ZEL
ZLD
ZNT
ZEN
ZER
ZGL
ZML
ZIP
Company Name
Westpac Banking ..........
Wingara Ag .................
Winha Comm And Trad ....
Wisetech Global............
Watermark Gl Fd ...........
opt nov18 ..................
Wolfstrike Rentals ..........
Wonhe Multimedia .........
Woolworths .................
World.Net Services.........
World Reach ................
WorleyParsons .............
WPP AuNZ..................
Xenith IP Grp...............
Xero..........................
XPD Soccer Gear Grp......
Xref ..........................
XRF Scientific...............
XTEK ........................
Yanghao Int ................
Yellow Brick Road ..........
Yowie Grp ...................
YPB Grp.....................
opt oct17 ...................
Z Energy ....................
Zelda Therapeutics ........
Zenitas Health ..............
Zenith Energy ...............
Zeta Res.....................
Zicom Grp...................
zipMoney....................
ZipTel ........................
Last
Sale
31.08
.24
.45
6.65
1.01
.012
.205
.175
25.75
.01
.15
10.70
1.15
2.32
24.44
.04
.65
.175
.49
.03
.135
.32
.075
.001
7.32
.07
1.02
.50
.36
.12
.68
.02
+
or
+21
+1.5
-5
+1
-.2
-2
-3
-3
-17
-.2
+1
+1
+.5
-6
-.5
-1
-
Day’s
High
Low
.145
.14
.585
.57
.019
.017
.215
.205
.775
.765
.175
.175
24.82 24.63
1.187
1.12
.92
.92
.029
.029
.275
.26
.035
.035
.001
.001
.074
.067
.052
.05
.30
.30
.008
.007
.175
.16
.70
.68
.021
.018
.032
.032
.01
.01
.11
.098
.087
.086
.175
.17
.26
.255
.15
.15
.004
.003
.001
.001
.025
.025
.071
.07
.032
.031
.005
.005
.08
.08
.07
.06
.08
.078
.009
.008
.59
.55
.45
.42
.077
.075
.06
.06
.055
.05
.017
.016
.51
.50
.005
.002
.031
.03
.015
.015
.006
.006
.016
.016
.006
.006
.125
.12
.155
.155
.027
.027
1.095
1.08
.014
.013
.018
.016
.008
.007
.013
.011
.003
.003
.13
.125
.014
.013
.005
.005
.039
.038
.135
.135
.044
.04
.03
.03
.017
.016
.36
.355
.014
.013
.09
.086
.035
.032
.009
.009
.175
.15
.11
.11
.255
.25
.001
.001
1.90
1.85
.72
.645
.039
.035
.285
.275
.07
.07
.13
.125
.23
.23
.135
.135
.008
.008
-
ASX
Code
BCI
BPT
BCN
BDR
BKY
BMT
BHP
BIG
BIGO
BMZ
BKT
BKTOD
BSP
BSPO
BGG
BLK
BSX
BLZ
BGH
BDI
BUL
BMG
BMGOA
BOA
BOE
BML
BOC
BUY
BRN
BRB
BRBCA
BCK
BPL
BPLO
BRK
BRKO
BUD
BNR
BPF
BRU
BUX
BMP
BYE
CAD
CADO
CAE
CAY
CFE
CMY
CMM
CVV
CRB
CNQ
CRM
CDV
CDVOA
CVN
CAV
CAP
CZI
CCZ
CDT
CYL
CYLO
CXU
CAZ
CAZO
CLA
CLAO
CTM
CTMOA
CTL
CTLO
CTP
CXM
CHN
CEL
CIA
CHZ
CMC
CNW
CTO
CLY
CLYO
CLZ
CZA
CBQ
CO1
CHK
CHKO
CKA
CLL
CRL
COI
CNJ
CIO
CZL
COE
CSE
COY
CZN
CXO
CXOOA
CGM
CCJ
CYY
CZR
CXX
CGN
CUX
CAS
CDU
CUE
CUL
DCN
DAU
DNK
DHR
DTM
DTR
DAV
DEG
DEGO
DYL
DYLO
DMI
DMIOA
D13
DGO
DGR
DRX
DAF
Company Name
BC Iron ......................
Beach Energy...............
Beacon Min .................
Beadell Res .................
Berkeley Energia ...........
Berkut Min ..................
BHP Billiton .................
Big UN.......................
opt dec17 ..................
Black Mountain Res........
Black Rock Min.............
opt nov18 ..................
Black Star Pet ..............
opt dec17 ..................
Blackgold Int’l ..............
Blackham Res ..............
Blackstone..................
Blaze Intl ....................
Bligh Res ....................
Blina Min ....................
Blue Energy .................
BMG Res....................
opt jun19 ...................
Boadicea Res...............
Boss Res ....................
Botswana Metals...........
Bougainville Copper .......
Bounty Oil & Gas ...........
Brainchip....................
Breaker Res.................
ctg ..........................
Brockman Min ..............
Broken Hill Prospect .......
opt nov19 ..................
Brookside Energy ..........
opt dec18 ..................
Buddy Platform.............
Bulletin Res .................
Bulletproof Grp .............
Buru Energy.................
Buxton Res .................
buyMyplace.................
Byron Energy ...............
Caeneus Min...............
opt dec20 ..................
Cannindah Res .............
Canyon Res.................
Cape Lambert Res .........
Capital Min..................
Capricorn Metals...........
Caravel Min .................
Carbine Res.................
Carbine Tungsten ..........
Carbon Min .................
Cardinal Res ................
opt sep19 ..................
Carnarvon Pet ..............
Carnavale Res ..............
Carpentaria Expl ...........
Cassini Res .................
Castillo Copper.............
Castle Min...................
Catalyst Metals .............
opt jun18 ...................
Cauldron Energy ...........
Cazaly Res ..................
opt aug18 ..................
Celsius Res .................
opt dec18 ..................
Centaurus Metals ..........
opt apr18...................
Centennial Min .............
opt nov19 ..................
Central Pet ..................
Centrex Metals .............
Chalice Gold Mines ........
Challenger Energy..........
Champion Iron..............
Chesser Res ................
China Magnesium..........
Cirrus Networks ............
Citigold Corp ...............
Clancy Explore .............
opt may19..................
Classic Min..................
Coal Of Africa ...............
Coalbank....................
Cobalt One..................
Cohiba Min..................
opt apr20...................
Cokal ........................
Collerina Cobalt ............
Comet Res ..................
Comet Ridge................
Conico.......................
Connected IO...............
Cons Zinc ...................
Cooper Energy .............
Copper Strike...............
Coppermoly ................
Corazon .....................
Core Explore................
opt aug17 ..................
Cougar Metals..............
County Intl ..................
Coventry Res ...............
Coziron Res.................
Cradle Res ..................
Crater Gold Min.............
Crossland Metals...........
Crusader Res ...............
CuDECO ....................
Cue Energy Res ............
Cullen Res ..................
Dacian Gold................
Dampier Gold...............
Danakali.....................
Dark Horse Res.............
Dart Min .....................
Dateline Res ................
Davenport Res..............
De Grey Min.................
opt nov18 ..................
Deep Yellow.................
opt jun22 ...................
Dempsey Min ...............
opt dec18 ..................
Department 13 Intl .........
DGO Gold ...................
DGR Global .................
Diatreme Res ...............
Discovery Africa ............
Last
Sale
.145
.575
.017
.205
.775
.175
24.78
1.17
.92
.029
.056
.035
.002
.001
.044
.265
.20
.035
.037
.001
.071
.01
.004
.12
.05
.001
.30
.008
.165
.70
.51
.018
.032
.004
.01
.002
.098
.031
.086
.17
.255
.15
.098
.003
.001
.025
.07
.031
.005
.08
.06
.078
.008
.11
.58
.45
.075
.01
.06
.055
.017
.015
.51
.05
.034
.041
.002
.03
.015
.006
.002
.016
.006
.12
.06
.155
.027
1.08
.042
.013
.017
.008
.004
.002
.012
.046
.003
.125
.013
.005
.038
.027
.05
.135
.044
.03
.017
.36
.235
.02
.014
.087
.034
.009
.008
.017
.011
.155
.027
.005
.11
.25
.056
.001
1.85
.03
.695
.005
.005
.025
.085
.035
.009
.285
.07
.05
.018
.125
.23
.135
.008
.01
+
or
Vol
100s
+.5
5042
-.5 25499
-.3 38799
-1 27030
-1
2944
8
+26 65205
+5.5
5675
+3.5
49
-.6
1500
4433
+.5
3701
- 214219
+.4
4966
-.1 14656
150
+.2 27000
-.5 19841
+1.5
3396
-.3
810
+.1
3250
2000
-.7 22265
-.2
427
1519
995
+1
109
- 81212
- 29700
-.5
700
-.3
614
-.1
3709
5000
441
-1
2580
-.2
2343
-.2 40033
+2
3259
+5.5
180
-.2
4446
-.4
88
+.1
2484
- 22738
+3
366
-.3
1000
-.1
9844
-.2
3000
1000
6076
2000
2315
572
1000
555
1741
- 20812
4695
+.1 21842
2000
3616
-.1
9000
- 10000
+.1 23697
-.5
2000
+.3 10566
200
8100
+.5
4729
+.1 22279
+.1 72321
+.1 27131
- 90194
-2.5
6162
-.5
60
1374
- 17150
-1.5
2130
-2
2937
-.4 20305
+.5
4655
200
-.5
1700
+2
254
370
-.2
750
-
Vol
100s
54001
160
773
1143
2190
18621
5730
3823
804
124
11758
229
268
398
4092
7
4631
303
100
131
-
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
31.06 31.09 188.00 f
1.22 14.30
.18
.25
.06
.45
.475
6.58
6.66
1.00 f
4.90
.34
.995
1.01
- 1.08
.012
.019
.205
.24
.18
.19
1.07
10.04
.45
25.70 25.76 67.00 f
.54 2.49
-.04
.13
.17
.10
10.69 10.71
1.15 1.155
6.00 f
1.25
.46
2.32
2.35
8.60 f
.35 1.01
24.44 24.49
.66
.04
.041
.19
.62
.65
.06
.16
.17
.30 f
2.57
.11
.49
.50
.05
.031
.035
.13
.135
.13
.32
.33
.24
.074
.076
.01
.01
7.47
7.40 27.72
2.01
.01
.07
.071
.01
1.01
1.02
.12
.49
.50
.36
.49
.37
.12
.13
.35
.31
.68
.69
.018
.02
.01
Div
Yield
(%)
6.05
.15
6.11
2.60
5.22
3.71
1.71
3.79
2.92
-
EPS P/E
(¢) Ratio
229.10 13.6
-5.32
4.90 135.7
.04 2525.0
10.74
1.6
35.94 71.6
-.56
-.14
-.80
7.48 15.4
3.03 76.6
-45.66
3.23
1.2
-3.73
.77 22.7
-8.71
-1.94
-1.82
-6.22
-8.76
55.71 13.1
-2.08
-14.04
.8
46.41
-2.74
-2.74
-9.10
-
Dividend
¢ per
Times
Share
Cov
NTA
-f
.22
1.50 f
8.05
.60
.20
71.69 f
.94 15.16
.23
.12
.01
.01
.01
.03
.06
-f
-f
.04
.02
.03
.22
.01
.05
.01
-f
-
Div
Yield
(%)
2.61
2.89
-
EPS P/E
(¢) Ratio
-1.87
12.08
4.8
.14 12.1
2.23
9.2
-7.32
-1.47
67.38 36.8
-4.71
-5.65
-.41
-.81
.93
4.7
-.86
-.19
-1.19
-.01
-.14
.67
1.5
-.95
-.47
-.11
-.41
-.42
-.93
-5.41
-.55
-1.22
-.08
-3.84
8.33
.4
-2.96
-9.99
-.86
-16.35
-20.00
-.03
-.78
-2.76
-2.79
-25.60
.09 88.9
-2.31
-2.66
-.44
-1.16
-5.97
-3.96
-.53
-.97
-.89
-.05
-.41
-2.16
-1.10
-1.06
-39.39
-.39
-.30
-4.48
-.18
1.27 12.2
-.23
-5.88
-.27
-.30
.02 85.0
-.37
.16
2.5
.40
3.0
-1.57
-.27
-30.66
-.69
-9.66
-.29
-.84
-.77
-.12
-.31
-7.22
-1.19
-.17
-.17
-.39
-.77
-.25
-.53
-.31
-.09
-1.56
-7.69
-.12
-5.39
-37.97
-11.11
-.06
-23.90
.72
4.2
-2.35
-.42
-.19
-.51
-1.33
-24.60
-.69
-.06
-1.53
.04 337.5
-.22
.18
5.6
Mining & Oil Markets
52-Week
High
Low
.06
.02
.007
.003
.004
.002
.045
.018
.068
.029 ▼
.051
.013 ▼
.013
.007
.175
.05
.008
.002
.105
.033
.087
.025
.21
.019
.029
.01
.015
.004
.019
.005
.22
.125
.07
.037
.11
.031
.79
.37
.675
.36
3.85
1.875
.027
.012
.031
.015
.145
.035
.495
.31
.43
.139
.016
.01
.056
.025
.02
.003
.655
.21
.175
.02
.11
.08
.028
.009
.016
.003
.018
.003
.18
.035
.185
.098
.155
.065
.165
.11
.19
.11
2.065
1.277
.082
.023
.029
.001
.025
.02
.023
.005
.002
.002
1.25
.62
.05
.012
5.93
2.61
.192
.073
.058
.013 ▼
.029
.014
.068
.015
.045
.013
.20
.053
.27
.075
.08
.04
.105
.05
.65
.51
.092
.036
.925
.17
.035
.014
.053
.018
.013
.002
.085
.013
.017
.005
.105
.019
.39
.11
.125
.068
.022
.01
.155
.02
.115
.037 ▼
.016
.007
.24
.09
.059
.015
.011
.002
.045
.014
.053
.009
.005
.001
1.065
.16
.048
.02
.011
.004
.049
.018
.27
.12
.085
.049
.002
.001
.004
.003
.28
.086
.097
.042
.021
.006
.058
.021
.088
.026
.015
.004
.031
.006
.018
.005
.006
.001
.25
.097
.026
.007
.16
.073
.004
.001
.028
.011
.017
.004
.06
.009
.018
.005
.217
.113
.057
.012
.026
.004
.135
.048
.26
.062
.048
.009
.022
.015
.947
.40
.345
.10
.039
.01
.014
.007
.057
.023
.042
.011
.10
.02
.002
.001
.595
.255
.064
.009
.14
.04
.36
.095
.025
.007
.007
.002
.003
.001
.001
.001
.048
.015
.12
.013
.14
.041
.077
.058
.40
.018
Day’s
High
Low
.038
.036
.032
.031
.031
.029
.015
.013
.093
.09
.055
.055
.19
.16
.012
.012
.145
.14
.04
.04
.076
.076
.48
.47
.45
.425
2.12
2.08
.017
.017
.073
.069
.48
.45
.18
.15
.01
.01
.052
.05
.017
.016
.26
.25
.029
.028
.082
.082
.005
.005
.115
.11
.08
.079
.145
.145
.165
.155
2.05
2.01
.04
.038
.007
.007
.041
.041
2.71
2.67
.115
.084
.017
.013
.024
.023
.018
.017
.06
.059
.185
.185
.045
.04
.06
.06
.05
.049
.68
.64
.016
.015
.031
.03
.01
.01
.028
.027
.007
.007
.085
.08
.079
.079
.063
.056
.038
.037
.02
.02
.016
.015
.18
.18
.008
.008
.024
.022
.18
.175
.06
.057
.16
.155
.045
.045
.009
.009
.025
.025
.071
.07
.006
.006
.16
.155
.014
.013
.115
.11
.003
.002
.016
.016
.011
.01
.015
.015
.105
.10
.099
.083
.039
.037
.47
.46
.155
.15
.011
.011
.024
.023
.014
.014
.029
.028
.001
.001
.009
.009
.065
.061
.262
.255
.01
.009
.002
.002
.018
.018
.105
.094
.063
.062
.07
.069
.21
.20
ASX
Code
TDO
DDD
DDDO
4DS
88E
88EO
ABL
ABU
AJC
ACB
ACS
AIV
ADD
ADY
ADX
AML
AIS
AFR
AMN
AGR
AQG
AUQ
ALY
ALC
AL8
AQI
AQIR
AQX
AQXO
ALK
AHQ
AGS
AGE
AGEO
AYR
ARS
ATC
AME
AOH
AJM
AWC
ANL
ANLO
AHR
ADN
ADNOA
ATM
AAR
AGG
AWV
ASN
AVD
AZY
AQQ
AOP
AON
AQS
ARU
ARX
AXE
ARL
ADV
ARD
ARDO
AXT
ARE
AGY
AHK
AJQ
AR1
ARV
ARVO
AAJ
AJY
AKM
ARO
AHN
AGO
AGOOA
ATU
ACP
AKN
AEE
AMI
AUR
AUROA
AUROB
AOU
ARM
ANW
AUC
AMG
AOA
AQC
AQD
AQDOA
ABX
AUZ
APC
AYM
AVL
AVLO
AOK
APG
AGD
AVI
AVIO
AVB
AEV
AVZ
AVZO
AWE
AVQ
AVQO
APY
AZM
AZS
BMN
BKP
BCL
BD1
BAR
BSE
BSM
BSMOB
BAS
BASO
BSR
BRL
BAT
BAU
BBX
Company Name
3D Oil........................
3D Res.......................
opt dec19 ..................
4DS Memory ...............
88 Energy...................
opt mar18 ..................
Abilene Oil & Gas..........
ABM Res ....................
Acacia Coal .................
A-Cap Res ..................
Accent Res..................
ActiveX ......................
Adavale Res ................
Admiralty Res...............
ADX Energy .................
Aeon Metals ................
Aeris Res ....................
African Energy Res .........
Agrimin ......................
Aguia Res ...................
Alacer Gold .................
Alara Res ....................
Alchemy Res................
Alcidion Grp.................
Alderan Res.................
Alicanto Min.................
rts 12jul .....................
Alice Queen .................
opt sep17 ..................
Alkane Res ..................
Allegiance Coal.............
Alliance Res.................
Alligator Energy.............
opt dec19 ..................
Alloy Res ....................
ALT Res .....................
Altech Chem ................
Alto Metals ..................
Altona Min...................
Altura Min ...................
Alumina .....................
Amani Gold .................
opt jul17 ....................
Anchor Res .................
Andromeda Metals.........
opt mar18 ..................
Aneka Tambang ............
Anglo Aust Res .............
Anglogold Ashanti..........
Anova Metals ...............
Anson Res ..................
Antilles Oil & Gas ...........
Antipa Min ..................
Aphrodite Gold .............
Apollo Cons.................
Apollo Min...................
Aquis Entertain .............
Arafura Res .................
ARC Explore ................
Archer Explore..............
Ardea Res ...................
Ardiden......................
Argent Min ..................
opt jun19 ...................
Argo Explore ................
Argonaut Res ...............
Argosy Min ..................
Ark Mines ...................
Armour Energy..............
Arrowhead Res .............
Artemis Res .................
opt sep17 ..................
Aruma Res ..................
Asaplus Res ................
Aspire Min...................
Astro Res....................
Athena Res..................
Atlas Iron ....................
opt jul17 ....................
Atrum Coal..................
Audalia Res .................
AuKing Min..................
Aura Energy.................
Aurelia Metals...............
Auris Min ....................
opt sep17 ..................
opt jun18 ...................
Auroch Min..................
Aurora Min ..................
Aus Tin Min .................
Ausgold .....................
Ausmex Min Gp ............
Ausmon Res ................
Aust Pacific Coal ...........
AusQuest ...................
opt apr18...................
Aust Bauxite ................
Aust Mines ..................
Aust Potash.................
Aust United Min ............
Aust Vanadium .............
opt dec18 ..................
AusTex Oil...................
Austpac Res ................
Austral Gold.................
Avalon Min ..................
opt aug19 ..................
Avanco Res .................
Avenira ......................
AVZ Min .....................
opt may20..................
AWE .........................
Axiom Min...................
opt dec18 ..................
Azonto Pet ..................
Azumah Res ................
Azure Min ...................
Bannerman Res ...........
Baraka Energy ..............
Baralaba Coal ..............
Bard1 Life Sciences........
Barra Res ...................
Base Res ....................
Bass Metals.................
opt dec18 ..................
Bass Oil .....................
opt dec17 ..................
Bassari Res .................
Bathurst Res................
Battery Min..................
Bauxite Res .................
BBX Min.....................
Last
Sale
.036
.006
.002
.032
.03
.015
.009
.093
.004
.055
.025
.18
.023
.004
.012
.14
.04
.076
.48
.43
2.08
.014
.017
.069
.48
.155
.01
.05
.016
.25
.028
.082
.01
.006
.005
.055
.115
.08
.145
.155
2.04
.039
.001
.02
.007
.002
.63
.041
2.71
.115
.014
.015
.024
.018
.06
.185
.04
.06
.515
.049
.68
.016
.031
.01
.028
.007
.082
.115
.079
.01
.059
.037
.008
.18
.02
.002
.027
.016
.001
.18
.02
.008
.022
.18
.06
.001
.003
.155
.045
.009
.025
.07
.004
.006
.016
.005
.16
.014
.115
.002
.016
.005
.011
.007
.155
.015
.004
.105
.09
.037
.02
.465
.15
.03
.011
.023
.014
.029
.001
.26
.009
.063
.255
.01
.002
.001
.001
.018
.099
.062
.069
.21
+
or
-.4
+.1
-.4
-.1
+.1
+.5
-2
-.1
-1
+1
-4
-.4
+6
-.1
+.1
-.5
+1.4
+.1
+.2
+5
+3
-.3
+.1
+.1
-.2
-.1
-.1
+4
+.7
+.2
-.1
-.4
-.3
+.2
+1
+.3
-.5
-.1
-.7
-.1
+.5
+.1
+.5
+.1
+.1
+.5
+.7
-.1
-.5
-.2
+.1
-.1
+.3
-.5
-.1
+.6
+.1
-.1
+1
Vol
100s
1875
13406
597857
100472
451
1050
1399
348
5892
13
1218
275
493
1957
100
7437
667
2236
10210
1580
7988
1712
6500
5
22298
5103
1624
1500
40793
65444
4995
7240
665
10
3468
37027
16980
9088
1000
454
790
455
1360
2251
16620
4824
3000
692
107470
30836
64
9996
11700
68
303714
500
68
595
652
1554
869
380
22608
59
1000
78000
1655
25919
3400
2575
15634
6566
11800
2570
5473
20185
9740
2501
27758
94
6450
1100
2667
2725
16037
2927
4000
32589
13083
44392
3739
4766
849
Quotes
Buy
Sell
.036
.039
.005
.006
.002
.003
.031
.032
.029
.03
.015
.017
.009
.013
.09
.094
.003
.004
.05
.057
.01
.025
.16
.20
.023
.033
.004
.005
.012
.013
.14
.145
.04
.044
.076
.08
.48
.50
.43
.45
2.08
2.12
.013
.014
.016
.017
.069
.07
.48
.50
.15
.155
.006
.009
.049
.051
.015
.019
.25
.255
.028
.032
.082
.09
.01
.011
.006
.005
.006
.055
.069
.11
.115
.08
.10
.135
.145
.15
.155
2.03
2.04
.038
.039
.001
.01
.195
.006
.007
.001
.005
.55
.70
.041
.043
2.67
3.00
.09
.105
.014
.015
.014
.016
.023
.024
.017
.018
.059
.079
.185
.195
.02
.04
.06
.061
.52
.54
.048
.05
.67
.68
.016
.017
.03
.031
.008
.01
.02
.028
.007
.008
.081
.082
.115
.135
.076
.079
.01
.011
.057
.059
.034
.037
.007
.009
.05
.12
.02
.021
.002
.003
.01
.027
.015
.016
.001
.18
.20
.017
.028
.009
.01
.022
.023
.18
.185
.056
.06
.001
.002
.002
.005
.15
.16
.045
.05
.009
.01
.023
.025
.07
.077
.004
.005
.006
.007
.015
.016
.001
.005
.16
.165
.013
.014
.11
.12
.002
.003
.015
.016
.005
.006
.01
.012
.006
.007
.155
.17
.015
.016
.004
.005
.10
.105
.09
.098
.037
.038
.02
.021
.465
.475
.15
.155
.03
.05
.011
.012
.023
.025
.013
.015
.028
.03
.001
.002
.009
.01
.062
.064
.255
.26
.009
.01
.002
.003
.001
.002
.001
.018
.019
.099
.10
.061
.063
.069
.07
.21
.215
Dividend
¢ per
Times
Share
Cov
7.89 f
2.22
3.10
-f
-
52-Week
High
Low
.315
.11
.94
.512
.029
.002
.55
.195
1.195
.645
.365
.15
27.95
18.88
1.235
.09
.975
.012
.11
.02
.215
.056
.15
.01
.004
.001
.001
.001
.044
.017
1.175
.24
.21
.165
.083
.025
.06
.024
.002
.001
.085
.021
.014
.007
.006
.002
.20
.09
.087
.041
.005
.001
.42
.14
.01
.005
.365
.105
.77
.17
.55
.11
.028
.013
.142
.025
.043
.004
.019
.008
.007
.002
.12
.049
.04
.016
.405
.075
.285
.155
.295
.068
.477
.14
.172
.09
.006
.001
.002
.001
.15
.011
.165
.066
.042
.012
.05
.005
.18
.076
.12
.05
.27
.07
.032
.007
.18
.09
.77
.195
.615
.09
.15
.072
.024
.006
.095
.040
.089
.029
.025
.008
.026
.011
.60
.39
.20
.05
.08
.031
.125
.037
.021
.002 ▼
.053
.001
.04
.01
.022
.005
.005
.002
.037
.011
.022
.003
.215
.091
.074
.055
.21
.145
.057
.01
1.45
.22
.057
.031
.055
.01
.034
.015
.016
.007
.005
.002
.004
.001
.02
.003
.07
.043
.012
.001
.19
.019
.034
.009
.011
.004
.07
.013
.028
.01
.067
.024
.165
.05
.093
.02
.04
.023
.049
.012
.413
.192
.465
.165
.027
.006
.059
.007
.15
.028
.092
.008
.022
.002
.015
.006
.058
.013
.021
.007
.325
.15 ▼
.075
.019
.01
.004
.185
.091
.56
.235
.105
.053
.006
.001
3.884
1.50
.047
.022
.85
.36
.024
.004
.021
.005
.044
.01
.225
.08
.10
.02
.028
.008
.64
.06
.20
.064
.08
.047
.025
.01
.185
.085
.407
.199
.16
.03
.018
.007
.023
.006
Quotes
Buy
Sell
.14
.145
.575
.58
.017
.019
.205
.21
.77
.79
.175
.18
24.77 24.78
1.17
1.19
.665
.94
.029
.036
.002
.003
.001
.265
.27
.12
.185
.035
.039
.036
.037
.001
.002
.071
.073
.01
.011
.003
.004
.12
.16
.049
.051
.001
.002
.305
.335
.007
.008
.165
.17
.69
.70
.018
.022
.03
.035
.004
.01
.009
.01
.002
.004
.098
.10
.028
.032
.086
.088
.165
.18
.25
.26
.14
.16
.095
.098
.003
.004
.002
.001
.025
.03
.066
.07
.03
.031
.005
.006
.079
.08
.06
.07
.077
.08
.008
.01
.105
.295
.585
.595
.425
.44
.075
.077
.01
.011
.058
.06
.05
.058
.016
.018
.015
.016
.50
.51
.06
.033
.038
.035
.04
.002
.015
.029
.03
.017
.022
.005
.006
.002
.003
.015
.016
.005
.006
.12
.125
.06
.068
.15
.155
.026
.029
1.08 1.095
.042
.043
.013
.03
.017
.018
.007
.009
.005
.005
.001
.002
.012
.013
.044
.051
.003
.004
.125
.13
.013
.014
.004
.006
.038
.04
.027
.028
.049
.05
.135
.14
.042
.044
.03
.032
.016
.017
.355
.36
.22
.245
.015
.02
.013
.014
.087
.088
.034
.035
.008
.009
.008
.009
.017
.017
.013
.015
.14
.155
.027
.028
.005
.006
.11
.115
.255
.26
.056
.057
.001
.002
1.85 1.855
.027
.03
.64
.695
.004
.005
.005
.006
.02
.025
.085
.095
.035
.038
.009
.015
.275
.285
.065
.07
.05
.053
.007
.12
.125
.22
.25
.13
.135
.008
.01
.01
.013
6
Tables
MINING & OIL
52-Week
High
Low
.45
.22
1.245
.185 ▼
1.00
.115
.375
.20
.021
.009
.30
.13
.17
.105
.033
.004
.555
.18
.019
.008
.275
.11
.011
.004
.36
.175
.325
.14
.013
.006
.048
.001
.085
.056
.008
.002
.072
.004
.06
.036
.014
.007
.195
.076
.12
.023
.019
.006
.45
.12
.051
.01
.049
.019
.245
.06
.20
.04
.17
.063
.025
.009
.054
.01
.275
.071
.765
.325
.462
.19
.199
.095
.038
.015
.055
.012
.195
.055
.048
.012
.58
.33
.053
.007
.14
.017
.093
.013
.089
.04
1.39
.28
2.964
1.61
.059
.016
.145
.05
.092
.035
.095
.064
.038
.02
.006
.001
.195
.07
.03
.003
.19
.135
.195
.09
.09
.017
.74
.39
.056
.016
.028
.018
7.27
3.96
.135
.063
.08
.02 ▼
.006
.001
.006
.001
.086
.023 ▼
.07
.02
3.475
1.425
.16
.05
.006
.002
.81
.36
.019
.003
.018
.007
.024
.011
.004
.003
.041
.014
.05
.014
.054
.028
.041
.014
.009
.001
.22
.02
.36
.24
.215
.046
.06
.002
.041
.022
.027
.015
.125
.022
.185
.038
.75
.505
.04
.01
.034
.007
.20
.15
.014
.002
.008
.003
.27
.105
.90 ▲
.40
.036
.01
.195
.029
.11
.005
.049
.003
.038
.01
.058
.024
.042
.015
.013
.006
.042
.003
.03
.011
.07
.015
.098
.031
.035
.014
.033
.009
.19
.08
.008
.002
.105
.071
.87
.29
.70
.01
.059
.024
.094
.033
.17
.07
.31
.08
.061
.027
1.54
.845
.09
.054
.50
.04
.027
.01
.10
.035
.061
.013
.40
.30
.069
.036
.032
.013
.06
.022
.156
.078
.04
.022
.012
.003
9.335
5.315
.125
.039
.038
.013
.003
.002
.028
.004
.055
.023
.12
.06
5.005
2.84
.15
.073
.16
.087
.036
.015
.037
.021
.095
.026
.082
.021
.032
.007
2.50
.91
.065
.024
.04
.006
.075
.008
.026
.012
.32
.10
.125
.052
.125
.013
.009
.002
.135
.028
.035
.010
.11
.039
.06
.008
.295
.18
.29
.18
.084
.004
.035
.007
.004
.001
.065
.026
.06
.013
.012
.002
.22
.085
.46
.195
.028
.009
.041
.004
2.63
1.24
.069
.014
.10
.017
.013
.003
.45
.16
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
cont’d
Day’s
High
Low
.24
.24
.20
.185
.15
.145
.245
.245
.145
.14
.33
.205
.11
.11
.005
.005
.255
.247
.008
.007
.036
.035
.066
.066
.01
.01
.041
.041
.105
.099
.14
.12
.021
.019
.011
.01
.48
.47
.365
.355
.115
.11
.02
.02
.029
.027
.028
.026
.385
.385
.027
.023
.079
.073
.86
.85
2.29
2.25
.042
.041
.11
.105
.047
.041
.078
.076
.026
.025
.073
.071
.17
.17
.425
.42
.02
.019
5.30
5.16
.11
.105
.021
.02
.003
.002
.025
.023
.024
.024
2.19
2.10
.42
.405
.012
.012
.011
.011
.029
.028
.017
.016
.17
.165
.165
.155
.08
.075
.08
.08
.685
.667
.02
.02
.17
.17
.003
.003
.14
.13
.90
.86
.016
.016
.105
.098
.02
.018
.012
.012
.009
.008
.019
.018
.088
.087
.305
.305
.075
.075
.095
.094
.945
.86
.065
.061
.053
.052
.081
.079
.05
.05
.047
.047
.083
.078
.022
.022
9.04
8.92
.014
.014
.01
.009
.032
.032
.085
.085
3.23
3.15
.075
.075
.09
.087
.041
.039
.029
.029
1.22
1.21
.028
.026
.011
.01
.015
.015
.081
.08
.015
.015
.003
.003
.085
.08
.05
.05
.18
.18
.25
.25
.005
.005
.097
.097
.42
.40
.013
.013
.024
.021
1.282
1.25
.015
.015
-
ASX
Code
DME
DRM
DTZ
DRA
DMG
DKM
E2M
EER
EGS
EFE
EAR
EPM
EDE
EDEO
ELT
EXR
ELK
ELKO
EYM
EMR
EMG
ERM
ERX
EEG
EGO
EGOO
ERL
EMU
EMUCA
ENR
ENX
EMX
EME
ERA
EWC
ENA
ETE
ENT
ENZ
EPT
EQX
EQE
ESR
EUC
EUR
EMH
EVN
EXG
EXU
EXC
FAR
FEL
FCR
FTZ
FTZO
FND
FZR
FMS
FML
4CE
FRC
FMG
FDM
FPL
FPLO
FPLOA
FNT
FYI
GXY
GLL
GGX
GCY
GBX
GBM
GBZ
GBZOA
GMD
GES
GPR
GBG
GLA
GEV
GFI
GSC
GGH
GBP
GBE
GME
GMN
GOR
GCR
GED
G88
GMR
GGE
GRR
GRA
GTE
GGG
GGGOB
GPP
GPPO
GRV
GTR
GLF
GMC
GUL
GWR
HMX
HHM
HNR
HAO
HAR
HAS
HAV
HWK
HAW
HLX
HRR
HXG
HPR
HFR
HIG
HEG
HEGOC
HGO
HGOOA
HRN
HZN
HOR
HCH
HRL
ICN
IKW
ILU
IMA
IPT
IPTOA
ICG
IOG
INK
IGO
IDA
IRC
IRCOA
IHS
IAM
IAMOA
IEC
IAU
IVR
IOD
IOT
IPB
IRD
IBG
ISH
JKA
JAL
JAT
JRV
JRVOC
JRL
JPR
KBU
KBUO
KBUOA
KLR
KAI
KAIOE
KZR
KLL
KGM
KRL
KAR
KAS
KPC
KEY
KGL
Company Name
Dome Gold Mines ..........
Doray Min ...................
Dotz Nano...................
Dragon Min .................
Dragon Mtn Gold ...........
Duketon Min ................
E2 Metals...................
East Energy Res ............
Eastern Goldfld.............
Eastern Iron .................
Echo Res ....................
Eclipse Metals ..............
Eden Innov ..................
opt sep18 ..................
Elementos...................
Elixir Pet.....................
Elk Petroleum...............
opt jul17 ....................
Elysium Res.................
Emerald Res ................
Emergent Res...............
Emmerson Res .............
Emperor Range Grp........
Empire Energy ..............
Empire Oil & Gas ...........
opt apr18...................
Empire Res..................
Emu Nickel..................
ctg ..........................
Encounter Res..............
Enegex ......................
Energia Min .................
Energy Metals ..............
Energy Res..................
Energy World Corp .........
Ensurance ..................
Entek Energy................
Enterprise Metals...........
Enzumo .....................
ePAT Technologies .........
Equatorial Res ..............
Equus Min...................
Estrella Res .................
European Cobalt ...........
European Lithium ..........
European Metals Hldg .....
Evolution Min ...............
Excelsior Gold ..............
Explaurum ..................
Exterra Res .................
FAR..........................
Fe Ltd........................
Ferrum Crescent ...........
Fertoz........................
opt dec17 ..................
Finders Res .................
Fitzroy River.................
Flinders Mines ..............
Focus Min...................
Force Com ..................
Forte Cons ..................
Fortescue Metals Grp......
Freedom Oil Gas ...........
Fremont Pet.................
opt sep17 ..................
opt jun19 ...................
Frontier Res.................
FYI Res ......................
Galaxy Res .................
Galilee Energy ..............
Gas2Grid....................
Gascoyne Res ..............
GB Energy ..................
GBM Gold...................
GBM Res....................
opt sep19 ..................
Genesis Min.................
Genesis Res ................
Geopacific Res .............
Gindalbie Metals ...........
Gladiator Res ...............
Global Energy Vent.........
Global Fortune..............
Global Geoscience.........
Global Gold Hld ............
Global Pet...................
Globe Metals & Min ........
GME Res ....................
Gold Mountain..............
Gold Road Res .............
Golden Cross ...............
Golden Deeps ..............
Golden Mile Res............
Golden Rim Res ............
Grand Gulf Energy..........
Grange Res .................
Graphitecorp ...............
Great Western Expl.........
Greenland Min Engy .......
opt sep18 ..................
Greenpower Energy........
opt oct19 ...................
Greenvale Energy ..........
GTI Res......................
Gulf Industrials .............
Gulf Manganese............
Gullewa......................
GWR Grp....................
Hammer Metals ...........
Hampton Hill Min ...........
Hannans ....................
Haoma Min..................
Haranga Res................
Hastings Tech Met .........
Havilah Res .................
Hawkstone Min.............
Hawthorn Res ..............
Helix Res ....................
Heron Res...................
Hexagon Res ...............
High Peak Royalties........
Highfield Res ...............
Highlands Pacific...........
Hill End Gold ................
opt jul20 ....................
Hillgrove Res................
opt sep17 ..................
Horizon Gold................
Horizon Oil ..................
Horseshoe Metals..........
Hot Chili .....................
HRL Hldgs ..................
Icon Energy ................
Ikwezi Min...................
Iluka Res ....................
Image Res...................
Impact Min ..................
opt jun20 ...................
Inca Min .....................
Incremental Oil & Gas ......
Indago Energy ..............
Independence Grp .........
Indiana Res .................
Intermin Res ................
opt aug18 ..................
Interpose....................
Intiger Grp...................
opt dec17 ..................
Intra Energy .................
Intrepid Mines ..............
Investigator Res ............
IODM ........................
IOT Grp......................
IPB Pet ......................
Iron Road....................
Ironbark Zinc................
Ishine Int Res ...............
Jacka Res ..................
Jameson Res ...............
Jatenergy ...................
Jervois Min..................
opt jun18 ...................
Jindalee Res ................
Jupiter Energy ..............
Kabuni ......................
opt aug18 ..................
opt jun19 ...................
Kaili Res .....................
Kairos Min...................
opt aug17 ..................
Kalamazoo Res.............
Kalium Lakes ...............
Kalnorth Gold...............
Kangaroo Res ..............
Karoon Gas Aust ...........
Kasbah Res .................
Kazakhstan Corp...........
Key Petroleum..............
KGL Res.....................
Last
Sale
.24
.19
.15
.245
.01
.135
.145
.009
.205
.01
.11
.005
.25
.22
.008
.036
.066
.002
.01
.041
.009
.10
.035
.007
.13
.01
.019
.064
.08
.115
.021
.01
.09
.47
.355
.11
.02
.029
.055
.028
.385
.043
.024
.073
.047
.86
2.26
.041
.11
.045
.076
.026
.001
.071
.004
.17
.16
.054
.42
.019
.02
5.27
.11
.021
.003
.023
.024
2.13
.115
.003
.41
.012
.009
.011
.003
.015
.025
.028
.016
.003
.17
.31
.16
.05
.041
.015
.075
.08
.67
.013
.02
.17
.003
.004
.135
.90
.016
.098
.039
.018
.012
.024
.018
.009
.009
.021
.042
.038
.014
.018
.09
.002
.087
.305
.012
.033
.033
.075
.095
.05
.87
.063
.052
.02
.081
.05
.30
.047
.016
.026
.078
.022
.004
8.97
.10
.014
.002
.009
.032
.085
3.18
.075
.087
.017
.026
.039
.029
.012
1.21
.026
.011
.01
.015
.24
.08
.015
.003
.10
.015
.085
.05
.18
.25
.005
.007
.001
.038
.014
.002
.097
.40
.013
.024
1.27
.015
.017
.012
.285
+
or
Vol
100s
100
- 46484
836
+1
103
+1
552
-12.5
3291
972
- 10000
+.5 12997
6789
990
3634
9601
+.2
4878
+.3
2224
-1
998
-.2
7067
-.2 42026
-.5
1666
1118
-1
1850
-.1
5000
+.1
4335
+.1 13599
+1.5
4
+.1
5701
-.5 57841
+4.5
52
+1 58156
+.1
166
+.5
4293
+.2 29973
-.3 16018
+.4
7646
+.1
1600
9529
-.5
566
-.1
2250
+18 208251
250
-.4 11031
5625
-.3
5198
3
-2 31336
-1
1798
3828
5500
4940
-.1
6928
-.5
295
-.5 16739
969
-.5
745
-2
2966
783
-1.5
40
- 11000
+.5
8428
+3
320
- 12632
-.2 10021
7652
-.1
5000
- 27095
-.1 45502
-.3
755
105
-.1
79
1005
+1
3053
+.2
6319
137
+.3
262
1100
296
2904
691
-7 19991
+.1
750
- 12200
-.3
500
-.5
594
+1 28143
827
224
- 18356
-.1
2150
-.5
80
-.1 13278
5985
175
-.1
2814
775
3593
-.3
5594
-.2
250
10
7
- 10374
46
-2
511
+.1
70
+.6
2390
-.5
4049
- 10500
-
Quotes
Buy
Sell
.24
.19
.195
.145
.15
.235
.245
.009
.012
.14
.15
.14
.145
.006
.01
.205
.295
.01
.012
.11
.12
.005
.006
.25
.255
.21
.22
.007
.008
.036
.039
.066
.07
.005
.009
.01
.039
.04
.008
.01
.10
.105
.05
.11
.007
.008
.12
.13
.001
.018
.019
.068
.08
.025
.12
.11
.115
.021
.023
.01
.011
.079
.10
.465
.48
.355
.36
.10
.135
.02
.022
.025
.029
.055
.06
.027
.028
.365
.385
.045
.043
.024
.027
.073
.075
.83
.86
2.25
2.26
.04
.041
.105
.11
.042
.046
.076
.077
.025
.026
.001
.002
.064
.071
.17
.175
.16
.165
.052
.06
.42
.425
.019
.02
.013
.04
5.26
5.27
.105
.11
.02
.021
.002
.003
.019
.023
.024
.04
2.13
2.14
.10
.115
.002
.004
.41
.45
.012
.013
.009
.01
.01
.012
.003
.015
.016
.025
.03
.028
.03
.016
.017
.002
.003
.165
.17
.17
.28
.155
.165
.04
.045
.036
.04
.015
.017
.075
.08
.078
.084
.665
.67
.013
.025
.021
.04
.17
.175
.003
.004
.002
.004
.13
.14
.88
.90
.015
.016
.098
.10
.038
.045
.018
.02
.011
.013
.021
.024
.012
.017
.008
.009
.008
.009
.02
.024
.042
.049
.038
.041
.014
.016
.018
.019
.096
.125
.002
.003
.086
.088
.30
.31
.012
.013
.033
.039
.033
.038
.074
.075
.094
.095
.035
.048
.87
.90
.063
.065
.052
.06
.016
.02
.08
.086
.05
.059
.29
.34
.046
.049
.018
.025
.023
.027
.078
.08
.022
.024
.003
.005
8.97
9.00
.013
.014
.002
.003
.009
.01
.03
.035
.085
.095
3.18
3.20
.075
.08
.091
.095
.002
.017
.026
.027
.039
.04
.029
.03
.01
.012
1.21
1.23
.026
.028
.01
.011
.01
.012
.015
.023
.20
.24
.079
.08
.015
.016
.003
.004
.085
.10
.01
.015
.085
.09
.039
.05
.18
.24
.25
.26
.004
.005
.001
.035
.017
.011
.001
.097
.10
.40
.42
.013
.015
.022
.03
1.26 1.275
.015
.016
.018
.025
.011
.012
.29
.30
Dividend
¢ per
Times
Share
Cov
4.00
2.00
32.00 f
2.59
1.00 f
8.03
3.00 f
3.00 f
3.55
-
NTA
.47
.04
.02
.40
.44
-.05
.01
.01
1.78
4.13
.04
.03
.21
-.35
.07
.09
.10
.01
2.18
.01
2.97
.01
-
Div
Yield
(%)
1.77
6.07
7.41
.33
.94
-
EPS P/E
(¢) Ratio
-1.20
-10.38
-10.17
6.04
4.1
-.27
-4.30
-.73
-3.38
-1.02
-1.79
-.03
-.45
-.18
-.70
-1.78
-2.36
-.02
-.18
-.61
-1.08
6.58
.1
-3.99
-.62
-1.26
-3.40
-.16
-1.99
-.18
-52.40
1.84 19.3
-5.73
-14.52
-.36
-1.18
-3.43
.20 192.5
-.80
-.64
17.72
.4
-2.69
-2.77
7.99 28.3
-4.16
-.48
-.43
-.52
-.15
-.14
-3.90
-1.10
-.52
.73
7.4
-1.74
-1.04
82.82
6.4
-10.81
.70
3.0
-.57
-1.11
41.50
5.1
-3.40
-1.24
-1.23
-.06
-.13
.38
2.9
-.33
-.53
-.45
-.10
-.96
-7.40
-1.21
-.82
-3.41
-1.33
-.71
.85
8.8
-.33
25.83
2.6
-.65
-.09
-.10
-.44
8.03
1.7
-3.19
-.17
-.26
-.26
-.30
-.69
-.03
.37
2.4
-1.56
-1.26
-.73
-.04
.81
2.2
-1.60
-5.19
-.10
3.20
9.5
28.99
.0
-1.33
-.17
-1.31
-1.26
-2.17
-4.56
-2.35
-2.00
-52.74
90.00
.3
-11.05
-.47
4.42
.6
-.16
-.90
-.02
-53.60
-1.98
-.15
-.46
-1.49
-1.24
10.64 29.9
100.09
.1
-1.75
.95
2.7
-.50
-2.47
-24.90
-.51
-2.49
-2.65
-.43
-1.00
-.31
-.17
-.65
-1.04
-.34
-1.77
-1.04
-5.86
-3.28
-.64
-.15
-2.00
-1.98
-1.24
-10.08
-.77
-3.61
-.26
-1.33
-
52-Week
High
Low
.305
.13
.82
.15
.655
.055
.45
.17
.14
.062
.05
.02
.07
.031
.027
.004
.008
.001
.41
.13
.05
.016
.215
.125
.19
.033
.007
.003
.034
.019
.034
.002
.001
.001
.085
.031
.015
.003
.003
.001
.005
.002
.69
.20
.024
.003
.059
.02
.038
.013
.075
.05
.22
.07
.011
.003
.018
.008
.25
.095
.03
.004
.021
.010
.064
.03
.022
.001
.02
.001
.10
.036
1.05
.55
.046
.009
1.01
.505
.30
.073
.065
.005
.285
.105
.023
.008
.004
.002
.07
.001
.55
.27
.40
.09
.14
.052
1.95
1.345
.30
.078
.20
.12
.14
.045
.005
.001
.08
.033
.985
.475
.002
.001
.062
.02
.006
.002
.006
.003
.052
.025
.02
.006
.015
.001
.225
.105
.033
.005
.031
.01
.27
.16
.28
.19
.32
.155
.005
.001
.053
.016
.001
.001
.042
.020
.047
.027
.795
.27
.04
.01
.049
.014
.03
.009
.011
.004
.044
.019
.082
.029
.02
.006
.032
.015
.017
.002
.013
.002
.002
.001
1.862
.52
.042
.01
.064
.032
.20
.045
.174
.083
.089
.01
.415
.165
.01
.004
.48
.13
.014
.003
.17
.09
.81
.251
.135
.055
.05
.01
.125
.05
.046
.014
.011
.003
4.90
3.00
.09
.024
.072
.015
.175
.115
.027
.005
.24
.12
.023
.004
.582
.265
.024
.005
.029
.007
.007
.002
.40
.13
.13
.06
.11
.02
.075
.02
.40
.185 ▼
.17
.037
.081
.028
.427
.245
.041
.008
2.13
1.39
.01
.003 ▼
.008
.004
.004
.002
26.29
16.35
.015
.003
.245
.065
.48
.018
.009
.001
.001
.001
.011
.006
.024
.009
.175
.068
5.825
2.965
.005
.002
.042
.013
.095
.047
.051
.019
.088
.04
.012
.002
.054
.016
.145
.042
.14
.027
.425
.16
5.37
3.30
.145
.03
.077
.039
.012
.003
7.74
6.22
.01
.003
.35
.09
.20
.07
.74
.18
.257
.042
.14
.001
.022
.009
.039
.01
.031
.015
.028
.01
5.03
2.62
.063
.024
.018
.006
10.08
5.605
.052
.013
.40
.35
.018
.004
.01
.002
.037
.022
.007
.001
.41
.19
.155
.043
.05
.05
.255
.135
.19
.086
.70
.165
.041
.008
.011
.001
Day’s
High
Low
.32
.295
.007
.007
.225
.215
.02
.02
.195
.18
.02
.018
.04
.039
.005
.005
.001
.001
.004
.004
.005
.005
.021
.021
.018
.016
.12
.093
.014
.013
.105
.10
.014
.013
.575
.575
.012
.011
.69
.635
.175
.145
.23
.23
.01
.01
.285
.275
.09
.09
.12
.11
1.67
1.62
.175
.16
.085
.085
.038
.037
.052
.052
.001
.001
.155
.155
.015
.014
.17
.17
.225
.225
.002
.001
.30
.29
.023
.023
.014
.014
.01
.009
.005
.005
.024
.022
.055
.052
.024
.024
.005
.004
.003
.003
.002
.002
.745
.685
.039
.036
.043
.042
.145
.145
.18
.17
.175
.17
.14
.14
.73
.70
.07
.058
.042
.038
.06
.058
.135
.125
.14
.14
.372
.36
.006
.005
.007
.007
.079
.079
.052
.046
.03
.03
.197
.185
.31
.295
.009
.009
1.50 1.475
.003
.003
20.04 19.72
.07
.07
.105
.105
4.66
4.59
.003
.003
.014
.014
.027
.025
.044
.042
.034
.025
.105
.095
.185
.18
3.79
3.73
.062
.06
.004
.004
6.52
6.38
.235
.22
.175
.16
.195
.185
.064
.052
.012
.01
.022
.022
.013
.013
3.705
3.64
.025
.024
7.80
7.55
.016
.016
.005
.005
.002
.002
.002
.002
.22
.215
.05
.048
.235
.23
.175
.175
.44
.425
.012
.011
-
ASX
Code
KNL
KDR
KDRO
KIN
KPL
KKO
KIS
KRC
KRCOA
KCN
KOR
K2P
KTA
KTAOB
KGD
LCR
LCROA
LKE
LKEO
LKO
LNY
LAM
LRS
LCD
LMG
LSN
LI3
LCY
LEG
LCK
LCKO
LPD
LML
LIN
LINO
LIO
LLO
LTR
LNG
LIT
LITCE
LVT
LSR
LSROA
LFR
LOM
LOMOA
LYC
MLD
MRP
MAG
MAU
MAUCA
MGT
MNS
MPE
MGU
MAR
MSR
MHC
MNM
MNMOC
MEY
MZN
MEU
MQR
MZZ
MAT
MXR
MSG
MSGOA
MMR
MDR
MML
MJC
MAY
MED
MEDOB
MBK
MLM
MLMOA
MNE
MLS
MLSO
MLSOA
MLX
MEI
MEL
MNC
MMI
MDI
MOY
MNB
MCR
MDX
MRC
MDL
MEP
MEPO
MRR
MSV
MTH
MMG
MOD
MODO
MPO
MOX
MZM
MTB
MGX
MRD
MRQ
MRQOA
MSM
MGV
MUS
MUSOA
MZI
NAG
NML
NMT
NAE
NHC
NSE
NTL
NTLO
NCM
NME
NXM
NGE
NIU
NIUO
NMG
NMI
NTU
NST
NWE
NOR
NLI
NSL
NTM
NCR
NGY
NUH
NVO
NZC
OGC
OXX
ODY
OBL
OSH
OEX
OKU
OMH
ORR
OGX
OGXOC
OGXOD
ORM
ORN
OVL
ORE
OEL
OVR
OZL
PBX
PFM
PMY
PZC
PPP
PCL
PAN
PGI
PGIOA
PNR
PNRO
PNL
PWN
PWNCA
Company Name
Kibaran Res.................
Kidman Res.................
opt apr18...................
Kin Min ......................
Kina Pet .....................
Kinetiko Energy.............
King Island ..................
King River Copper..........
opt jun18 ...................
Kingsgate Cons ............
Korab Res...................
Kore Potash.................
Krakatoa Res ...............
opt may19..................
Kula Gold....................
Laconia Res................
opt sep18 ..................
Lake Res ....................
opt aug18 ..................
Lakes Oil ....................
Laneway Res ...............
Laramide Res...............
Latin Res ....................
Latitude Consate ...........
Latrobe Magnesium........
Lawson Gold................
LCME........................
Legacy Iron Ore.............
Legend Min .................
Leigh Creek Energy ........
opt jun18 ...................
Lepidico.....................
Lincoln Min..................
Lindian Res .................
opt jul18 ....................
Lion Energy .................
Lion One Metals ............
Liontown Res ...............
Liquefied Natural ...........
Lithium Aust ................
ctg ..........................
Livetiles .....................
Lodestar Min................
opt oct19 ...................
Longford Res ...............
Lucapa Diamond ...........
opt sep17 ..................
Lynas ........................
MACA .......................
MacPhersons Res..........
Magmatic Resrce ..........
Magnetic Res ...............
ctg ..........................
Magnetite Mines ...........
Magnis Res .................
Magnum Gas & Power .....
Magnum Min & Exp ........
Malachite Res ..............
Manas Res ..................
Manhattan Corp ............
Mantle Min ..................
opt nov17 ..................
Marenica Energy ...........
Marindi Metals..............
Marmota ....................
Marquee Res ...............
Matador Min ................
Matsa Res...................
Maximus Res ...............
MCS Services ..............
opt nov17 ..................
MEC Res ....................
Medadvisor .................
Medusa Min.................
Mejority Capital.............
Melbana Energy ............
Merlin Diamonds ...........
opt mar21 ..................
Metal Bank..................
Metallica Min ...............
opt sep18 ..................
Metallum ....................
Metals Aust .................
opt dec19 ..................
opt may20..................
Metals X .....................
Meteoric Res ...............
Metgasco ...................
Metminco ...................
Metro Min ...................
Middle Island Res ..........
Millennium Min .............
Minbos Res .................
Mincor Res..................
Mindax ......................
Mineral Commodities ......
Mineral Deposits ...........
Minotaur Explore ...........
opt nov17 ..................
Minrex Res ..................
Mitchell Services ...........
Mithril Res...................
MMG ........................
MOD Res....................
opt may18..................
Molopo Energy .............
Monax Min ..................
Montezuma Min Co ........
Mount Burgess Min ........
Mount Gibson Iron .........
Mount Ridley Mines ........
MRG Metals ................
opt aug20 ..................
MSM Corp Intl ..............
Musgrave Min ..............
Mustang Res................
opt jan20 ...................
MZI Res .....................
Nagambie Res.............
Navarre Min .................
Neometals ..................
New Age Exploration.......
New Hope Corp ............
New Standard Energy......
New Talisman Gold.........
opt nov17 ..................
Newcrest Min ...............
Nex Metals Explore ........
Nexus Min...................
NGE Capital.................
Niuminco Grp...............
opt jan19 ...................
NMG Corp ..................
Northern Mining ............
Northern Minerals ..........
Northern Star ...............
Norwest Energy ............
Norwood Systems .........
Novo Litio ...................
NSL Cons ...................
NTM Gold ...................
NuCoal Res .................
NuEnergy Gas ..............
Nuheara .....................
Nvoi..........................
Nzuri Copper ...............
OceanaGold Corp.........
Octanex .....................
Odyssey Energy ............
Oil Basins ...................
Oil Search ...................
Oilex .........................
Oklo Res ....................
OM Hldgs ...................
Orecorp .....................
Orinoco Gold ...............
opt jan18 ...................
opt jan20 ...................
Orion Metals ................
Orion Min....................
Oro Verde ...................
Orocobre ....................
Otto Energy .................
Overland Res ...............
OZ Min ......................
PAC Bauxite................
Pacific Ming.................
Pacifico Minl ................
Pan Asia Corp ..............
Pan Pacific Petrol ..........
Pancontinental Oil..........
Panoramic Res .............
Panterra Gold...............
opt dec18 ..................
Pantoro......................
opt aug17 ..................
Paringa Res .................
Parkway Minls ..............
ctg ..........................
Last
Sale
.145
.71
.53
.295
.085
.024
.032
.007
.003
.225
.02
.18
.04
.007
.029
.018
.04
.005
.001
.004
.50
.005
.021
.016
.054
.12
.004
.013
.10
.015
.014
.037
.017
.001
.036
.575
.011
.655
.145
.005
.23
.01
.002
.03
.285
.09
.11
1.65
.16
.13
.085
.004
.037
.48
.001
.052
.004
.003
.025
.007
.001
.155
.007
.014
.17
.21
.225
.001
.027
.001
.03
.03
.29
.023
.014
.01
.005
.023
.052
.02
.024
.004
.003
.002
.74
.039
.043
.045
.145
.018
.18
.006
.175
.006
.14
.70
.06
.015
.05
.042
.003
4.90
.059
.046
.135
.006
.14
.006
.365
.005
.007
.002
.22
.079
.051
.03
.185
.041
.034
.30
.009
1.48
.003
.007
.002
19.85
.006
.07
.465
.002
.001
.006
.011
.105
4.61
.003
.014
.05
.026
.044
.005
.034
.097
.027
.18
3.73
.075
.06
.004
6.50
.004
.22
.16
.19
.064
.001
.011
.012
.022
.013
3.67
.025
.007
7.75
.016
.40
.005
.002
.037
.002
.22
.05
.05
.235
.175
.425
.011
.001
+
or
-1.5
+.5
-2
-.2
+.4
+.1
+.1
-.3
-.1
+3.4
-.1
-.5
+.1
+2
-.5
-1
-1.5
+.5
+.1
-.1
-.5
-.1
-.5
-.1
-.1
+.1
-.2
-.3
-.1
-.1
+.1
+5.5
+.2
+.1
-.5
+.5
-4
-1.9
+.2
-.1
+.5
+.5
+.6
+.2
-1
-.5
-1
-.1
-7
-.5
+2
+.3
+.8
+.5
-.5
-4
-.3
+.1
+3
-.5
+.5
+1.5
+.2
-7
+.1
+33
+.5
+.3
+.5
-
Vol
100s
2906
33202
1757
3239
1874
1275
1200
8555
5025
5000
359533
4000
2000
1942
4567
650
11116
7
25880
24114
101231
45
6371
3621
900
101439
1363
1900
1395
3500
1000
10000
1
1235
774
337
102775
2176
240
21000
44327
11250
1533
1822
273
25170
10000
9000
13566
62132
5083
112
2412
1132
50
413
42425
21343
2975
500
100
26979
6630
2719
416
242669
880
4675
6652
5000
708
226
22191
132
4490
25587
4743
4285
21978
2561
2775
178870
1090
991
4420
596
36172
7111
1860
5814
14557
134487
397
1769
5599
8074
24673
23
39880
125195
300
660
110
1146
50
2926
5074
-
Quotes
Buy
Sell
.78
.70
.55
.535
.295
.30
.085
.10
.024
.025
.032
.058
.006
.007
.002
.003
.215
.225
.019
.021
.165
.19
.04
.045
.005
.007
.026
.029
.018
.02
.002
.039
.04
.005
.006
.001
.002
.003
.004
.32
.495
.005
.006
.02
.026
.016
.022
.054
.066
.115
.125
.004
.005
.013
.014
.10
.105
.015
.02
.013
.014
.037
.044
.011
.016
.03
.038
.575
.635
.011
.012
.655
.66
.145
.15
.009
.025
.225
.23
.009
.01
.002
.007
.025
.03
.28
.285
.08
.095
.11
.115
1.65
1.66
.16
.185
.13
.14
.082
.085
.004
.011
.036
.043
.001
.001
.052
.059
.003
.004
.003
.004
.025
.03
.007
.008
.001
.003
.155
.18
.006
.007
.014
.015
.17
.175
.20
.21
.225
.23
.001
.002
.024
.026
.001
.027
.028
.03
.031
.29
.295
.024
.025
.014
.015
.009
.01
.004
.005
.022
.023
.053
.056
.015
.019
.023
.026
.004
.005
.002
.003
.001
.002
.73
.745
.038
.039
.043
.044
.045
.047
.145
.15
.018
.021
.175
.18
.005
.006
.175
.18
.006
.01
.125
.18
.70
.71
.059
.06
.003
.015
.042
.067
.042
.043
.003
.004
5.10
.058
.059
.033
.125
.135
.005
.007
.13
.15
.005
.006
.365
.37
.005
.006
.007
.008
.001
.002
.23
.225
.078
.079
.051
.052
.027
.033
.185
.205
.038
.041
.035
.038
.295
.30
.008
.009
1.48
1.50
.004
.005
.009
.006
.005
19.85 19.86
.005
.01
.07
.072
.465
.48
.001
.002
.006
.007
.011
.013
.105
.11
4.61
4.62
.003
.004
.013
.015
.025
.026
.042
.047
.005
.006
.017
.034
.096
.097
.021
.042
.18
.185
3.73
3.74
.075
.09
.059
.067
.003
.005
6.49
6.50
.003
.004
.22
.225
.16
.175
.185
.20
.062
.064
.001
.01
.011
.012
.03
.022
.023
.012
.014
3.67
3.68
.024
.025
.006
.007
7.74
7.75
.011
.016
.40
.70
.005
.006
.002
.003
.036
.038
.002
.003
.22
.225
.05
.054
.03
.23
.235
.17
.175
.425
.44
.011
.013
.001
.002
Dividend
¢ per
Times
Share
Cov
NTA
.01
.14
.02
9.00 f
1.35 1.08
.32
13.44
.01
.16
.01
- 1.25
.03
-p
.35
-f
1.20
1.08
- 3.24
.01
-f
.38
.02
6.00 f
.23 2.10
.01
19.60
3.96 13.07
.58
7.00 f
4.53
.86
-.01
.02
.97
19.75 2.59
4.12
1.98 3.33
.26
- 1.31
20.00 f
1.78 7.04
.65
.01
-f
.07
-
Div
Yield
(%)
5.45
11.85
8.57
4.05
.99
1.52
.26
.63
2.58
-
EPS P/E
(¢) Ratio
-2.59
-8.81
-1.45
-1.26
-.32
-.50
-.02
-93.18
-.29
-1.26
-2.93
-2.01
-.70
-.56
-.46
-.02
-6.37
-.63
-1.24
-.12
-.66
-.07
-.13
-2.51
-.19
-.32
-.16
-1.52
-4.37
-.05
-9.61
-.76
-1.88
-.47
-4.56
1.26 22.6
-1.17
12.18 13.5
-3.72
-1.23
-.78
-2.69
-.80
-.33
-.14
-1.21
-.20
-.84
-7.68
-.26
-.08
-.37
-.19
4.30
.6
-.49
-.71
-19.35
-1.71
-1.25
-3.35
-.47
-.15
62.97
.0
-.02
30.99
2.4
-.30
.19 22.6
-3.39
-.75
-.90
2.25
8.0
-.11
-4.74
-.09
1.29 10.9
-36.21
-1.28
-1.87
-.26
-.57
-3.45
-.14
-.25
1.36 10.3
-.11
11.43
3.2
-.28
-1.17
-.40
-5.23
-7.03
-24.06
-.32
-.37
12.44
2.4
.23
3.9
1.37 108.0
-1.34
-.04
77.52 25.6
.12
5.0
-2.57
1.64 28.4
-.12
1.09
.6
-.04
-1.20
31.70 14.5
-.08
-1.05
1.12
4.5
-.41
-.17
-.31
-.31
-2.30
-2.28
-38.55
19.16 19.5
-.81
-.25
-1.99
8.15 79.8
-1.40
-.85
-1.21
-5.35
-4.43
-.93
-.68
-.18
5.59 65.7
-1.59
-.16
35.70 21.7
-1.22
-.25
-.31
-.08
-.75
-.24
.40 55.0
-7.55
-3.21
-3.13
-.28
-
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
MINING & OIL
52-Week
High
Low
.13
.047
.04
.001
.26
.14
.08
.026
.012
.007
.91
.30
.20
.03
.037
.016
.035
.013
.03
.007
.039
.01
.68
.27
.048
.009
.022
.001
.21
.127
.65
.312
.003
.001
.037
.016
.01
.003
.017
.003
.195
.065
.30
.145
.035
.01
.033
.013
.08
.018
.038
.017
.60
.16
.22
.076
.071
.02
.298
.001
.063
.027
.03
.006
.09
.005
.115
.001
.027
.001
.036
.007
.006
.001
.30
.022
.745
.37
3.00
1.60
.063
.02
.012
.004
.12
.041
.145
.001
.16
.029
.026
.018
.67
.373
.17
.083
.048
.009
.005
.001
.015
.001
.028
.003
.026
.003
.295
.125
.10
.004
.003
.001
.029
.005
.003
.001
.039
.007
4.32
2.32
.06
.015
.051
.014
2.35
.94
.225
.045
.195
.047
.019
.003
.51
.20
.084
.043
.23 ▲
.045
.29
.051
.027
.008
.035
.02
.034
.018
69.80
46.49
.04
.002
.007
.002
.02
.009
.027
.012
.23
.17
.73
.11
.039
.013
.855
.15
.02
.005
.11
.025
.09
.007
.69
.34
.008
.003
6.99
4.88
.078
.022
5.07
2.87
1.86
.79
.038
.013
.027
.005
.21
.023
.405
.225
.034
.005
.01
.001
.77
.455
.027
.015
.012
.002
.046
.046
.030
.009
.05
.015
.795
.425
.305
.11
.12
.01
.12
.018
.14
.077
.033
.01
.285
.016
.036
.007
.40
.275
3.065
1.805
.145
.069
.011
.003
.175
.035
.105
.051
3.69
1.725
.24
.093
.84
.25
.25
.086
.055
.016
.005
.003
.095
.015
.011
.005
.415
.219
.14
.025
.009
.002
.032
.012
.011
.004
.105
.03
.165
.058
.016
.004
.36
.288
.119
.055
.078
.041
7
cont’d
Day’s
High
Low
.185
.18
.365
.355
.03
.03
.022
.02
.021
.019
.29
.27
.031
.029
.009
.007
.415
.40
.018
.018
.097
.09
.011
.01
.025
.025
.035
.03
.024
.024
.077
.077
.023
.023
.025
.024
.041
.038
.013
.012
.04
.038
.073
.07
.008
.008
.024
.024
.43
.402
.006
.006
.083
.078
.082
.074
.032
.032
.024
.023
.14
.13
.01
.009
.005
.005
.23
.22
3.84
3.75
.024
.022
1.15 1.105
.053
.053
.005
.005
.20
.20
.052
.052
.23
.23
.15
.15
.028
.026
.022
.022
65.62 65.01
.005
.005
.165
.16
.105
.099
.415
.40
5.93
5.73
.032
.032
2.94
2.89
1.15
1.12
.016
.016
.015
.014
.029
.027
.275
.27
.007
.007
.54
.54
.455
.44
.12
.115
.083
.082
.013
.012
.21
.19
.008
.008
2.78
2.71
.125
.12
.12
.115
.105
.099
2.79
2.73
.11
.10
.35
.33
.15
.135
.019
.019
.024
.024
.29
.29
.005
.005
.034
.034
.082
.075
.005
.005
.06
.059
.042
.042
ASX
Code
PEK
PKO
PEX
PUN
PEL
PEN
PENOD
PSM
PNN
PIL
PEC
PRU
PRL
PRLO
PSA
PLS
PGY
PIO
PIOO
PGS
PGM
PLH
PNX
PVE
POS
POZ
PDZ
PDI
PSC
POW
PVD
QBL
QMN
QFY
QFYOA
QUR
QURO
QNL
RMS
RND
RAW
RBR
RLE
RRP
RED
RMP
RHI
RDM
RMX
RMXOE
RMXOF
RMXOG
RMXOH
RVR
ROG
RCP
RDS
RDSOA
RLC
RRL
RNU
RDG
RSG
RBX
RES
RMI
RWD
RXM
REY
RHS
RIE
RVY
RIM
RIO
RIR
RMT
RMG
RXL
RCO
RTG
RTR
S2R
SBR
SGC
SAN
SO4
SSN
SFR
SMI
STO
SAR
SYA
SDV
SEG
SXY
SRO
SROO
SFX
SHH
SBU
SBUO
SIH
SCI
SLR
SVL
SVLO
SVLOA
SEH
SRI
SAS
SMA
SMG
S32
SVM
SPX
SPI
SFI
SBM
SGQ
SMR
SVY
SRZ
SRZO
SPB
SXX
SAU
SUH
SHK
SWJ
STA
SXA
SOR
SER
SMC
STX
SRK
Company Name
Peak Res ....................
Peako........................
Peel Min .....................
Pegasus Metals ............
Pelican Res .................
Peninsula Energy...........
opt dec18 ..................
Peninsula Mines............
Pepinnini Min ...............
Peppermint Inv .............
Perpetual Res...............
Perseus Min.................
Petrel Energy ...............
opt aug17 ..................
Petsec Energy ..............
Pilbara Min ..................
Pilot Energy .................
Pioneer Res .................
opt jul18 ....................
Planet Gas ..................
Platina Res..................
Plymouth Min ...............
PNX Metals .................
Po Valley Energy............
Poseidon Nickel ............
POZ Min.....................
Prairie Min...................
Predictive Disc..............
Prospect Res ...............
Protean Energy .............
Pura Vida Energy ...........
Qld Bauxite.................
Qld Mining Corp ............
Quantify Tech ...............
opt jun18 ...................
Quantum Res ...............
opt aug20 ..................
Quest Min ...................
Ramelius Res ..............
Rand Min....................
Rawson Oil & Gas ..........
RBR Grp.....................
Real Energy .................
Realm Res ..................
Red 5 ........................
Red Emperor Res ..........
Red Hill Iron .................
Red Metal ...................
Red Mountain Mining ......
opt sep17 ..................
opt mar18 ..................
opt nov19 ..................
opt dec19 ..................
Red River Res...............
Red Sky Energy.............
Redbank Copper ...........
Redstone Res...............
opt jul17 ....................
Reedy Lagoon ..............
Regis Res ...................
Renascor Res...............
Resource Dev Grp..........
Resolute Min................
Resource Base .............
Resource Generation ......
Resource Min Corp ........
Reward Min .................
Rex Minerals................
Rey Resources .............
RHS..........................
Riedel Res ..................
Rift Valley Res...............
Rimfire Pacific ..............
Rio Tinto.....................
Riva Res.....................
RMA Energy ................
RMG .........................
Rox Resources .............
Royalco Res ................
RTG Min.....................
Rumble Res.................
S2 Res ......................
Sabre Res ...................
Sacgasco ...................
Sagalio Energy..............
Salt Lake Potash ...........
Samson Oil & Gas ..........
Sandfire Res ................
Santana Min ................
Santos.......................
Saracen Min ................
Sayona Min .................
Scidev .......................
Segue Res ..................
Senex Energy ...............
ShareRoot ..................
opt dec17 ..................
Sheffield Res................
Shree Min ...................
Siburan Res.................
opt dec17 ..................
Sihayo Gold.................
Silver City Min ..............
Silver Lake Res .............
Silver Mines.................
opt oct17 ...................
opt jun18 ...................
Sino Gas Energy............
Sipa Res.....................
Sky & Space Glb............
SmartTrans Hldgs ..........
Soon Min ....................
South32 .....................
Sovereign Metals...........
Spectrum Rare Earths .....
Spitfire Materials ...........
Spookfish ...................
St Barbara ..................
St George Min ..............
Stanmore Coal..............
Stavely Min .................
Stellar Res ..................
opt may20..................
Sth Pacific Res .............
Sthn Cross Expl ............
Sthn Gold ...................
Sthn Hem Min ..............
Stone Res Aus ..............
Stonewall Res ..............
Strandline Res ..............
Strata-X Energy.............
Strategic Elements.........
Strategic Energy............
Strategic Min ...............
Strike Energy ...............
Strike Res ...................
Last
Sale
.057
.011
.185
.03
.009
.355
.03
.02
.019
.008
.02
.275
.031
.007
.14
.415
.001
.018
.004
.008
.093
.20
.01
.025
.033
.024
.51
.077
.023
.025
.041
.012
.038
.07
.015
.008
.002
.024
.415
2.80
.028
.006
.083
.082
.032
.023
.63
.13
.01
.001
.001
.005
.004
.23
.005
.002
.009
.001
.026
3.77
.023
.019
1.105
.068
.053
.005
.20
.052
.23
.15
.012
.028
.022
65.62
.005
.002
.013
.013
.215
.15
.033
.16
.008
.10
.013
.40
.004
5.90
.032
2.90
1.12
.016
.015
.027
.275
.007
.001
.54
.026
.003
.046
.012
.019
.44
.12
.01
.02
.082
.013
.19
.008
.33
2.77
.12
.006
.12
.099
2.77
.10
.33
.135
.019
.004
.024
.01
.29
.08
.004
.024
.005
.034
.075
.005
.35
.059
.042
+
or
Vol
100s
297
-1
516
38
-.2
5587
-.1 23461
-.5 58751
+.1 47102
-.3
3400
+1 27303
+.1 22120
-.5
4428
-.1
5835
900
+.3 48341
196
100
4000
+.1
2084
+.2
3438
-.1 17819
-.2
506
-.3
795
3111
+.1
5000
- 28272
- 14153
+.2
1360
+.3 27104
478
-.1
7477
-.5
1424
- 62832
258
+.5
6886
-4 34835
- 32125
-2 78149
+.3
553
50
1090
-.1
1860
+1
200
750
+.2
4852
800
+52 15720
4000
1380
-1 14186
-1.5
1016
+16
6431
+.2
1395
-1 62816
-1.5 37263
1146
+.2 17822
-.1
5176
+.5
3171
- 44237
356
-1 13067
+.5
1231
-.1
5940
+.1 10403
-1.5 47219
- 22730
+5 153539
+1.5
1122
1552
-.1 10326
+2 27240
-1
5343
-.5
398
-1.5
2555
5250
+.9
660
-1
100
1000
+.1
334
-1
2078
+.1
5212
- 11594
+.1
988
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
.011
.015
.185
.195
.03
.065
.008
.015
.355
.36
.03
.08
.02
.023
.019
.02
.007
.008
.023
.03
.275
.28
.70
.03
.031
.007
.009
.135
.15
.08
.41
.415
.001
.002
.017
.018
.003
.004
.007
.009
.09
.093
.205
.22
.01
.011
.02
.025
.033
.034
.019
.024
.51
.54
.076
.077
.022
.023
.022
.026
.038
.041
.012
.013
.035
.04
.07
.073
.006
.019
.007
.008
.001
.002
.023
.024
.41
.415
.31
2.18
2.80
-f
.029
.038
.006
.007
.081
.086
.082
.083
.03
.031
.021
.032
.63
.87
.13
.14
.009
.01
.001
.001
.002
.004
.005
.003
.005
.225
.23
.09
.004
.005
.002
.003
.009
.011
.001
.022
.027
3.76
3.78 16.00 f
1.59
.52
.023
.024
.019
.02
.03
1.105
1.11
1.70
12.58
.75
.045
.06
.05
.053
.005
.007
.20
.22
.05
.057
.205
.23
.15
.17
.02
.013
.018
.026
.027
.022
.023
65.55 65.64 222.75 f
1.59 26.93
.005
.006
.002
.003
.012
.013
.013
.014
.215
.28
.50 f
.15
.165
.03
.033
.155
.16
.008
.009
.098
.10
-.01
.004
.011
.40
.405
.003
.004
5.90
5.91 14.00 f
3.10 2.60
.031
.032
2.90
2.91
-f
1.12 1.125
.34
.015
.016
.014
.016
.01
.027
.029
.275
.28
.31
.007
.008
.001
.002
.53
.54
.001
.015
.002
.005
.012
.018
.019
.02
.44
.445
.39
.115
.12
.003
.008
.01
.062
.082
.084
.012
.013
.19
.195
.01
.008
.009
.23
2.77
2.78
6.08
3.36 2.53
.115
.125
.006
.007
.115
.12
.099
.10
.01
2.76
2.78
.77
.10
.105
.33
.35
.135
.14
.017
.019
.004
.008
.024
.03
.007
.01
.29
.30
.052
.10
.004
.005
.024
.025
.004
.005
.035
.039
.075
.079
.03
.004
.005
.35
.45
.058
.059
.041
.049
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-1.20
-.65
-.79
-.44
-.05
- -37.01
-.48
-1.00
.51
1.6
-.60
- -10.24
-.28
-7.60
-7.66
-.16
-.08
-.21
-.48
-3.40
-.22
-3.00
.82
4.0
-2.14
-3.37
-7.70
-.68
- -11.70
-1.76
-.15
-3.60
.88
8.0
.18
4.4
- -13.15
3.71 11.2
27.80 10.1
-.44
-.34
-.03
.84
9.8
-7.88
-.19
-1.37
-.80
1.27
.8
-.66
- -121.00
-.02
-.25
4.24
25.36 14.9
-.32
.45
4.2
1.54
21.39
5.2
-5.10
-.11
-.53
1.13 17.7
-.42
-.25
-2.80
.29
4.1
-.35
-.09
3.39 355.03 18.5
-.35
-.01
-1.49
-.18
2.33
-1.69
- -78.68
-.36
-.52
-.02
-.98
-3.35
-5.72
.14
2.9
2.37
43.34 13.6
-2.04
- -80.43
4.11 27.3
-.44
-.20
-.70
-1.29
.85
.8
-3.70
-.19
-.96
.04 30.0
-1.72
2.48 17.7
-6.73
-.53
-.44
-2.04
-.18
-1.00
2.19
20.40 13.6
-1.51
-8.09
-.97
35.19
7.9
-2.04
-6.24
-2.99
-.20
-.95
-.22
-3.03
- -69.51
-.70
.07 34.3
-.19
-4.32
-1.10
-.40
-.97
.38 15.5
-.34
-
52-Week
Day’s
High
Low
High
Low
.05
.008
1.63
.08
.17
.17
.606
.003
.001
.001
.001
.001
.24
.057
.061
.059
.012
.002
.004
.001
.018
.005
.007
.007
.004
.001
.001
.001
.002
.001
.33
.155
.32
.305
.037
.008
.004
.001
.059
.023
.03
.028
5.96
2.23
3.41
3.23
.915
.24
.66
.61
.44
.042
.35
.35
.46
.225
.24
.24
.011
.003
.005
.002
.105
.049
.052
.049
.11
.012 ▼
.016
.012
.11
.055
.003
.001
.063
.03
.055
.055
.30
.12
.21
.20
.25
.085
.29
.058
.235
.21
.42
.11
.31
.295
7.00
2.97
3.49
3.41
.047
.014
.028
.027
.016
.007
.007
.007
.205
.08
.185
.18
.045
.014
.08
.03
.034
.001
.015
.015
.265
.145
.23
.225
.029
.013
.046
.009
.011
.01
.074
.037
.042
.04
.165
.165
.085
.024
.085
.03
.042
.042
.011
.002
.22
.094
.15
.145
.18
.099
.145
.14
.076
.032
.055
.055
.27
.11
.12
.12
.08
.019
.021
.021
.098
.007
.065
.009
.061
.021
.029
.029
.25
.082
.064
.027
.031
.03
.031
.016
.021
.02
.092
.026
.03
.03
.061
.001
8.10
4.92
.015
.004
.097
.039
.052
.048
.588
.065
.09
.087
.035
.018
.051
.025
.022
.004
.048
.017
.018
.017
.015
.001
.089
.027
.005
.002
.185
.12
.175
.17
.02
.004
3.25
1.30
.016
.006
.016
.005
.008
.008
.07
.03
.058
.058
.019
.007
.027
.007
.053
.025
.031
.03
.025
.001
.007
.007
.033
.011
.017
.016
.012
.002
.004
.003
.031
.011
.015
.015
.041
.02
.015
.004
.23
.08
.093
.093
.033
.017
.048
.018
.115
.016 ▼
.017
.016
.075
.008
.033
.011
.36
.105
.165
.165
.027
.01
.011
.01
.13
.023
.028
.027
.097
.007
.013
.01
.161
.046
.053
.05
.015
.003
.132
.025
.10
.095
.052
.017
.02
.019
.445
.177
.335
.325
.05
.017
.019
.018
3.44
1.872
2.13
2.09
2.71
1.40
1.755 1.655
.055
.006
.015
.015
.003
.002
.011
.003
.004
.004
.005
.001
.096
.026
.03
.03
.028
.011
.015
.015
.018
.006
.008
.008
3.44
1.455
2.92 2.845
.11
.066
.008
.001
.002
.001
.13
.053 ▼
.053
.053
.049
.011
.013
.003
.02
.004
33.97
26.10 29.685 29.35
.115
.038
.039
.038
.24
.165
.158
.013
.015
.014
.01
.003
.003
.003
.029
.005
.008
.008
.25
.073
.55
.089
.09
.034
.076
.073
.13
.034
.038
.035
.16
.085
.075
.005
.021
.013
7.44
3.45
4.90
4.90
.028
.004
.013
.009
.012
.001
.24
.042
.167
.165
.016
.004
.005
.004
.006
.001
-
ASX
Code
SUM
SMM
SUR
SURO
SUROA
SEA
SDL
SDLO
SPQ
SRN
SRNO
SWK
SMD
SYS
SYT
SYR
TLG
TLGOA
TLM
TPD
TMK
TAM
TRL
TAP
TEX
TAR
TAS
TASO
TAW
TMP
TGZ
TER
TMX
TZN
GGL
TMZ
THR
TEK
TPS
THD
THX
TPO
TIG
TKF
TKFOC
TOU
TNG
TNGOA
TRT
TRTO
TND
TNDO
TTW
TNR
TOE
TKL
TKM
TEG
TBR
TNP
TON
TRY
TRM
TGN
TYK
TYX
TYXOA
UIL
UILO
UNV
UEQ
URI
USA
VAL
VAN
VANOA
VAR
VLT
VEC
VPC
VPCO
VRX
VMS
VXR
VMC
VMCOA
VRM
VRI
VIC
VKA
VMY
VML
VRC
VRCO
WKT
WAL
WCP
WBT
WAF
WWI
WSA
WGX
WSI
WSIO
WCN
WCNOB
WEC
WRM
WBE
WHC
WEL
WFE
WLF
WOF
WOFOA
WLC
WPL
WPG
XAM
XPE
XPEOC
XST
XTD
YAL
YOJ
YNB
ZNC
ZNCO
ZEU
ZIM
ZMI
ZMICA
ZMIO
ZNO
ZYB
ZYBOA
Company Name
Sumatra Copper............
Summit Res.................
Sun Res .....................
opt sep17 ..................
opt oct20 ...................
Sundance Energy ..........
Sundance Res ..............
opt aug17 ..................
Superior Res................
Surefire Res.................
opt dec17 ..................
Swick Min Services ........
Syndicated Metals .........
Syngas ......................
Syntonic.....................
Syrah Res ...................
Talga Res ...................
opt dec18 ..................
Talisman Min................
Talon Pet ....................
Tamaska Oil Gas............
Tanami Gold ................
Tanga Res...................
Tap Oil .......................
Target Energy ...............
Taruga Gold.................
Tasman Res.................
opt mar18 ..................
Tawana Res .................
Tech Mpire ..................
Teranga Gold ...............
Terracom ....................
Terrain Min ..................
Terramin Aust ...............
The Gruden Grp ............
Thomson Res...............
Thor Min.....................
Thorney Tech ...............
Threat Protect Au...........
Thred ........................
Thundelarra.................
Tian Poh Res................
Tigers Realm Coal..........
Tikforce......................
opt may18..................
Tlou Energy .................
TNG..........................
opt jun18 ...................
Todd River Res .............
opt mar20 ..................
Top End Minerals ...........
opt dec19 ..................
Toptung .....................
Torian Res...................
Toro Energy .................
Traka Res....................
Trek Metals..................
Triangle Energy .............
Tribune Res .................
Triple Energy ................
Triton Min....................
Troy Res .....................
Truscott Min.................
Tungsten Min ...............
Tychean Res ................
Tyranna Res.................
opt aug17 ..................
UIL Energy .................
opt jun18 ...................
Universal Coal ..............
Uranium Equities ...........
Uranium Res ................
UraniumSA..................
Valor Res ...................
Vango Min...................
opt mar18 ..................
Variscan Mines .............
Vault Intelligence ...........
Vector Res ..................
Velpic ........................
opt jun18 ...................
Ventnor Res.................
Venture Min .................
Venturex Res................
Venus Metals ...............
opt nov19 ..................
Verdant Min .................
Veriluma .....................
Victory Mines ...............
Viking Mines ................
Vimy Res ....................
Vital Metals..................
Volt Res......................
opt dec17 ..................
Walkabout Res ............
Wavenet Int’l ................
WCP Res....................
Weebit Nano ................
West African Res ...........
West Wits Min ..............
Western Areas ..............
Westgold Res...............
Weststar Industrial .........
opt dec18 ..................
White Cliff Min ..............
opt dec18 ..................
White Energy Co............
White Rock Min.............
Whitebark Energy ..........
Whitehaven Coal ...........
Winchester Energy .........
Winmar Res.................
Wolf Min .....................
Wolf Pet .....................
opt jul18 ....................
Wollongong Coal ...........
Woodside Pet...............
WPG Res....................
Xanadu Mines .............
Xped.........................
opt dec18 ..................
XState Res ..................
XTD ..........................
Yancoal Aust...............
Yojee.........................
Yonder And Beyond........
Zenith Min..................
opt dec17 ..................
Zeus Res ....................
Zimplats Hldgs .............
Zinc Of Ireland ..............
ctg ..........................
opt jul17 ....................
Zoono Grp ..................
Zyber Hldgs.................
opt oct19 ...................
Last
Sale
.012
.17
.004
.001
.059
.003
.001
.007
.001
.001
.305
.015
.001
.028
3.30
.61
.35
.24
.006
.002
.052
.012
.06
.002
.055
.20
.15
.225
.31
3.45
.028
.007
.185
.015
.05
.015
.23
.026
.011
.042
.165
.06
.042
.002
.15
.14
.055
.12
.021
.043
.011
.029
.086
.031
.021
.03
.05
6.70
.004
.049
.09
.018
.026
.004
.018
.001
.027
.005
.175
.007
1.755
.007
.008
.058
.009
.008
.03
.007
.017
.003
.015
.022
.006
.093
.024
.025
.016
.012
.016
.165
.011
.028
.013
.053
.007
.098
.019
.327
.019
2.12
1.685
.015
.003
.004
.001
.03
.015
.008
2.90
.078
.001
.053
.021
.005
.005
29.48
.038
.19
.014
.003
.008
.085
.38
.076
.035
.092
.015
.013
4.90
.005
.001
.165
.005
.002
+
or
-1
-.1
+.5
-.1
-3
-1.5
+6
-.2
-.4
+.2
+.5
+1
+.5
+5
-.5
-.1
+.5
+.1
+.2
-.1
+.3
+.2
-.1
+.1
+.2
+.1
+.3
-.5
-.1
+.1
-.1
+.1
-.7
-.1
-.5
+.8
-.1
+.2
-.1
+3
-1
-.1
+5
-.3
+7
-.1
-.1
-.1
+.5
-.5
-
Vol
100s
416
15209
20000
70377
1305
5269
18512
7248
80
78
1013
14286
8
889
10538
657
136
1200
1000
221
1000
2910
16542
2375
207
3601
4732
112
190
500
2750
3666
4346
3500
11342
8362
4407
2839
61560
400
9737
20514
4252
667
182
9800
51
12472
17153
1557
2691
9656
2460
2660
31515
13115
6508
1567
18750
60
9805
1893
29664
62900
200
17474
32212
57391
15000
56433
6959
2432
1350
11460
-
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
.01
.013
.16
.17
.004
.005
.001
.001
.002
.059
.06
.003
.004
.001
.007
.008
.001
.002
.001
.305
.315
.40 f
.37
.015
.016
.001
.002
.028
.03
3.29
3.30
.61
.615
.29
.38
.24
.25
.006
.009
.003
.004
.049
.052
.012
.014
.06
.063
.15
.002
.003
.055
.069
.20
.21
.14
.18
.215
.225
.31
.315
.11
3.49
3.50
.026
.028
.007
.008
.18
.19
.03
.014
.015
.044
.047
.014
.016
.225
.24
.22
.025
.027
-.27
.01
.011
.041
.043
.20
.053
.059
.042
.045
.02
.002
.003
.15
.155
.14
.145
.055
.058
.12
.125
.016
.041
.029
.034
.086
.088
.031
.032
.021
.023
.029
.032
.046
.05
6.20
6.80
-f
.004
.006
.049
.05
.087
.09
-f
.32
.018
.024
.025
.044
.004
.005
.016
.018
.001
.022
.026
.002
.17
.18
.12
.006
.007
1.755
1.76
.007
.009
.007
.008
.058
.06
.009
.011
.008
.009
.029
.03
.007
.008
.016
.017
.74
.003
.004
.012
.015
.022
.028
.005
.006
.092
.093
.018
.028
.025
.026
.015
.016
.011
.013
.015
.016
.155
.165
.01
.011
.028
.029
.011
.013
.053
.056
.007
.01
.093
.098
.018
.019
.325
.33
.018
.019
.03
2.12
2.13
-f
- 1.60
1.67 1.685
.93
.014
.015
.003
.004
.003
.004
.001
.002
.03
.04
.015
.016
.007
.008
2.89
2.91
- 2.95
.066
.078
.001
.002
.053
.058
.02
.023
.004
.006
.005
.006
-.08
29.46 29.50 109.82 f
1.31 24.34
.037
.038
-f
.185
.19
.013
.014
.24
.003
.005
.007
.009
.08
.085
.03
.365
.40
-.91
.074
.076
.024
.034
-.02
.095
.11
.015
.02
.013
.017
4.88
4.90
.005
.006
.001
.165
.17
.004
.005
.001
.002
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-5.72
-.58
-3.76
-7.19
1.15
.3
-.30
-.08
1.31
-.75
.01 150.0
-.06
-1.26
-8.07
-4.10
-4.83
-.08
-.04
-.43
-.41
-5.67
-.25
-1.51
-.75
-1.04
-4.78
38.30
9.0
2.44
1.1
-.13
-.19
-.26
-.34
-.74
- -126.53
.11 23.6
-5.32
-1.14
-1.70
-.86
- -16.73
-1.05
-.91
-2.19
-.24
-2.04
-2.94
-.54
- -12.46
.65
7.7
64.71 10.4
-.12
-7.60
- -46.60
-.04
-.89
-.12
-1.46
-.76
.22 79.5
.08
8.8
- -515.48
-.37
-.78
-.71
-.28
-1.03
-.69
-7.38
-.65
-.11
-2.30
-.51
-7.24
63.19
.0
-1.06
-7.57
-.49
-.37
-3.85
-1.65
-.33
-4.42
-2.50
-.17
-2.24
4.07 41.4
-5.79
-.24
- -14.09
-.50
-5.47
17.20 16.9
-.50
-.08
-8.01
-.31
-.08
3.73 143.73 20.5
-2.58
-.47
-.62
-.23
-.90
- -22.84
-7.70
-4.89
-.86
-.57
30.94 15.8
-1.87
-4.77
-7.00
-
8
Tables
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
ASX LISTED INVESTMENT COMPANIES
52-Week
High
Low
1.20
1.045
1.09
.89
.125
.076
1.035
.885
75.97
59.84
51.71
46.10
1.71
1.161
54.00
19.20
1.95
1.168
1.925
1.615
7.89
7.11
1.45
1.17
.85
.40
.82
.695
5.80
4.20
1.99
1.72
6.25
5.65
5.99
5.54
1.55
1.185
8.33
7.10
.05
.012
1.02
.835
.145
.10
1.715
1.55
1.259
1.08
1.32
1.14
33.50
30.88
1.912
1.784
.955
.84
.98
.81
.92
.755
.64
.47
1.345
.785
1.20
.88
103.00
98.00
3.85
3.16
4.22
3.50
1.605
1.10
.945
.78
.045
.011
1.05
.91
.06
.02
2.00
1.76
1.65
1.46
1.175
1.07
Day’s
High
Low
.94
.94
.915
.91
1.84
1.83
7.80
7.75
4.35
4.35
1.91
1.91
5.90
5.84
1.24
1.23
8.32
8.23
.865
.865
.105
.10
1.625
1.62
1.19
1.18
1.265 1.245
31.73 31.70
.90
.87
.96
.935
.865
.86
1.05
1.02
.93
.92
3.76
3.76
3.81
3.74
.925
.91
1.005
1.00
1.92
1.92
1.56
1.55
1.095 1.095
ASX
Code
ALR
ACQ
AIQ
AMH
AYZ
AYK
AYD
AYJ
AYH
ALI
ARG
AUF
ABW
AIB
AUP
AQF
AYF
AFI
ALF
AUI
AIY
BST
BEL
BKI
BAF
CDM
CIN
CINPA
CBC
CYA
CAM
CIW
CMI
CTN
CTNG
DUI
DJW
EAS
EAI
EAIO
EGI
EGIO
EMF
FSI
FGX
Last
Company Name
Sale
Aberdeen Leaders ..........
1.15
Acorn Capital Invest ........
.94
Alternative Invest............
.08
AMCIL........................
.915
Aust Masters YF5 ........... 60.54
Aust Masters YF4 ........... 46.38
Aust Masters YF1 ...........
1.57
Aust Masters YF3 ........... 19.50
Aust Masters YF2 ...........
1.56
Argo Global ..................
1.84
Argo Invest...................
7.80
Asian Masters Fund.........
1.31
Aurora Absolute Ret ........
.40
Aurora Global Inc Tr .........
.82
Aurora Prop..................
4.35
Aust Gov Index Fund .......
1.91
Aust Enhanced ..............
6.03
Aust Foundation.............
5.86
Aust Leaders Fund.......... 1.235
Aust United Invest...........
8.23
Authorised Invest ...........
.012
Barrack St Invest ............
.865
Bentley Capital ..............
.10
BKI Invest ....................
1.62
Blue Sky Access Fd.........
1.18
Cadence Capital ............ 1.245
Carlton Invest................ 31.73
7% cum pf ..................
2.05
CBG Capital .................
.90
Century Aust.................
.96
Clime Capital ................
.86
Clime Invest .................
.53
CMI ...........................
1.05
Contango Microcap.........
.93
covm6qu.................... 100.25
Diversified United Inv .......
3.76
Djerriwarrh ...................
3.81
Easton Invest ................ 1.295
Ellerston Asian Inv...........
.925
opt feb19....................
.035
Ellerston Global Inv .........
1.00
opt apr18....................
.045
Emerging Markets MF ......
1.92
Flagship Invest ..............
1.55
Future Generation Inv....... 1.095
+
or
+.5
+5
+1
-.5
-9
-.5
-1
-1
-1
-.5
+1
-1
+3
-.5
+2
+4
+1.5
-.5
+1
+1
+.5
Vol
Quotes
100s
Buy
Sell
1.15 1.165
415
.935
.945
.08
.082
45
.91
.915
- 60.58
- 46.38
- 18.88 19.50
624
1.83
1.84
972
7.79
7.80
- 1.315
1.37
.36
.43
20
4.21
5.25
611
1.91
1.97
6.03
6.09
4991
5.86
5.88
781
1.23 1.235
301
8.25
8.32
.012
.013
86
.865
.91
134
.10
.11
1351
1.62 1.625
1129
1.18
1.19
1815 1.245
1.25
23 31.73 32.00
2.05
23
.87
.90
1335
.94
.96
755
.86
.865
.515
.53
2577
1.03
1.06
2222
.925
.93
- 100.25 100.75
481
3.75
3.76
1144
3.79
3.81
1.30
1.38
730
.925
.93
.031
.035
700
1.00 1.005
.043
.10
104
1.92
1.96
120 1.555
1.56
4919
1.09 1.095
+
or
-1
-4
-3
+1
-1
-1
+2
+2
-3
+1
-7
+3
+1
-3
-3
-11
+3
+6
-1
-3
+4
-1
+28
-108
-88
+10
+3
-7
-3
+7
+59
-4
+10
+14
-5
+43
-25
-90
-11
+1
+1
-1
-8
+61
+8
+58
-8
-60
-8
-15
+106
+5
+60
-6
+30
+27
+74
-61
+15
+1
+2
-1
+1
-1
+11
-3
-32
+5
Vol
100s
104
628
541
765
179
3
30
21
78
142
292
20
697
14
4000
54
23
33
111
3
647
122
335
771
57
800
191
660
45
64
268
4
49
1
1
23
11
332
14
153
82
19
98
72
3
15
5
20
12
18
12
124
95
119
522
99
11
2
3
114
31
282
36
227
2
9
52
671
7
80
2
6
1
255
7160
2218
299
62
1
224
1
55
1
31
Dividend
¢ per
Times
Share
Cov
5.00 f
.58
3.00 f
4.87
3.50 f
.55
227.00
1.51
154.00 f
1.26
212.00
.45
233.00 p 1.17
245.00
.67
3.50
4.49
30.50 f
.99
2.20 f
3.34
6.14
42.76
6.00 f
1.19
35.00 p 1.39
24.00 f
.88
9.00 p
.37
34.00 f
.97
2.50 f
4.51
1.00 f
1.05
7.25 f
6.00 f
1.06
8.00 f
116.00 f
1.27
14.00 f
2.50 f
3.20 f
2.06
4.85 f
.88
4.50 p 1.38
6.00 f
1.56
6.40 p 1.00
14.00 f
1.05
24.00 f
.61
2.00 f
2.75
6.00
.31
7.25 f
.46
4.10 f
-
Div
Yield
NTA
(%)
1.28
4.35
1.15
3.19
.10
.94
3.83
75.15
3.75
51.26
3.32
8.95 135.03
57.28 11.95
1.05 157.05
2.04
1.90
7.74
3.91
1.31
1.68
.74
8.35
.71
7.49
4.53
9.83
1.95
3.14
6.06
5.80
5.87
4.10
1.26
7.29
8.54
4.13
.01
1.03
2.89
.17 10.00
1.52
4.48
1.09
5.08
1.22
6.43
36.39
3.66
6.83
1.00
2.78
1.00
3.33
.91
5.64
.20
8.49
1.15
5.71
1.00
6.88
4.00
3.72
3.32
6.30
.21
1.03
1.14
2.00
1.87
3.13
1.79
4.68
.01
3.74
EPS P/E
(¢) Ratio
2.92 39.4
14.60
6.4
-1.69
1.94 47.2
342.05 17.7
193.89 23.9
95.74
1.6
272.92
7.1
163.05
1.0
15.71 11.7
30.20 25.8
-1.11
-8.61
-3.08
7.15 26.7
48.63 12.4
21.00 27.9
3.37 36.6
33.00 24.9
-.18
11.28
7.7
-5.07
7.61 21.3
6.35 18.6
-5.20
147.50 21.5
-1.96
6.60 14.5
4.25 20.2
6.20
8.5
9.36 11.2
6.40 14.5
14.70 25.6
14.62 26.1
-3.88
-1.09
5.50 18.2
1.87 102.7
3.37 46.0
-2.00
-
52-Week
High
Low
1.125
1.025
.024
.002
1.045
.885
2.30 ▲
1.35
1.20
1.04
.13
.092
.036
.025
1.475
1.045
.198
.105
.52
.446
.81
.70
.47
.29
.18
.14
102.89
98.30
1.98
1.59
.975
.615
4.56
4.14
3.12
2.45
1.215
1.00
1.49
1.06
.18
.15
.18
.14
.008
.002
1.055
.93
1.035
.90
1.735
1.42
17.00
12.01
1.40
1.08
1.11
.95
.08
.025
1.13
.81
.017
.003
.27
.23
1.38
1.13
2.53
1.92
1.19
1.00
.059
.01
2.59
2.17
1.175
1.07
.075
.009
1.665
1.36
1.055
.85
.02
.001
4.65
4.03
1.112
.96
113.00 105.00
Day’s
High
Low
1.11
1.10
.006
.006
.92
.91
2.30
2.23
1.165 1.165
.105
.105
1.14
1.13
.105
.105
.505
.505
.38
.38
.155
.155
99.35 99.35
1.98
1.97
.965
.965
4.52
4.50
2.75
2.71
1.025 1.025
1.35
1.34
1.055 1.035
1.035
1.02
1.73 1.695
13.145 12.86
1.35 1.325
.95
.945
1.375 1.365
1.94
1.94
1.10 1.085
2.45
2.43
1.13 1.125
.022
.02
1.58
1.54
.98
.975
.001
.001
4.54
4.51
105.75 105.75
ASX
Code
FGG
FGGO
GC1
GFL
GVF
HHY
HGL
HHV
IPE
IBC
KAT
LSX
MVT
MVTHA
MFF
MFFO
MLT
MIR
NAC
NCC
OEQ
OZG
OZGOB
PIC
PAI
PMC
PMV
QVE
RYD
RYDO
SNC
SNCOA
SVS
TGG
USF
WAA
WAAO
WAM
WLE
WLEO
WAX
WIC
WICOB
WHF
WHFPA
WHFPB
Last
Company Name
Sale
Future Gen Global Inv.......
1.10
opt sep17 ...................
.006
Glennon Small Comp .......
.92
Global Masters Fund .......
2.30
Global Value Fnd ............ 1.165
HHY Fund....................
.105
Hudson Invest ...............
.035
Hunter Hall Global...........
1.13
IPE............................
.105
Ironbark Capital .............
.505
Katana Capital...............
.71
Lion Selection Grp ..........
.38
Mercantile Invest ............
.155
bvm6qu ..................... 99.35
MFF Capital Inv..............
1.97
opt oct17....................
.965
Milton.........................
4.52
Mirrabooka Invest...........
2.73
NAOS Absolute Opp........ 1.025
NAOS Emerging Opp .......
1.34
Orion Equities ...............
.17
Ozgrowth ....................
.16
opt aug17 ...................
.003
Perpetual Equity............. 1.055
Platinum Asia ................ 1.035
Platinum Capital............. 1.695
Premier Invest ............... 13.08
QV Equities .................. 1.325
Ryder Capital ................
1.07
opt dec18 ...................
.05
Sandon Capital Invest ......
.945
opt apr18....................
.004
Sunvest ......................
.27
Templeton Global ........... 1.365
US Select POF ..............
1.94
WAM Active.................. 1.085
opt sep18 ...................
.013
WAM Capital.................
2.43
WAM Leaders ...............
1.13
opt nov17 ...................
.022
WAM Research..............
1.54
Westoz Inv ...................
.975
opt aug17 ...................
.001
Whitefield ....................
4.54
8% cum pf ..................
1.00
cpvr6qu ..................... 105.75
52-Week
High
Low
3.68
3.50
22.35
18.39
55.90
47.31
8.88
7.00
56.30
47.90
26.94
25.44
22.82
19.20
19.78
16.11
19.57
16.38
26.93
25.26
17.43
14.76
329.99 267.30
14.68
11.45
13.32
12.22
27.72
22.25
21.32
17.31
30.32
25.80
2.61
2.47
111.64 106.81
105.19 102.71
119.95 115.465
117.10 110.755
110.14 102.75
113.16 107.71
103.75 101.61
103.69 101.095
104.44 101.90
107.63 104.95
113.42 107.905
104.42 99.615
107.75 101.37
107.45 104.475
109.89 109.89
107.72 99.323
101.30 100.389
101.35 100.389
101.55 100.774
101.67 100.561
101.99 ▲ 100.89
101.82 99.398
101.63 100.43
101.98 100.81
101.63 100.75
101.97 100.90
112.42 105.771
109.24 105.44
112.14 102.09
108.50 104.47
105.98 101.90
115.37 109.385
103.98 101.805
109.68 105.26
107.59 103.495
113.84 109.94
120.55 114.59
124.16 118.05
109.36 105.14
124.83 119.45
111.35 106.99
111.88 106.24
122.16 115.98
105.82 103.20
104.29 103.13
110.32 106.17
112.64 106.415
111.41 106.77
23.00
16.84
20.25
17.56
21.99
16.95
22.54
18.50
24.42
20.23
21.35
18.51
20.99
17.92
23.74
19.08
50.77
49.20
17.46
17.25
25.05
25.03
29.95
23.58
56.29 ▲ 49.31
26.60
22.54
25.83
22.68
41.61
25.74
20.29
16.56
26.28
21.58
22.98
18.27
21.30
17.07
18.70
16.95
53.01
41.86
22.06
17.42
53.46
48.53
52.41 48.945
62.17
49.73
55.40
42.62
69.00
56.14
51.00
48.17
51.90
48.36
63.43
53.92
63.38
55.03
92.53
71.70
75.54
64.42
51.43
46.48
62.98
51.01
64.80
51.89
63.07
50.70
169.77 136.60
Day’s
High
Low
3.62
3.62
20.82 20.74
53.80 53.39
8.30
8.30
53.59 53.36
25.55 25.53
20.08 19.93
19.05 18.98
18.38 18.21
25.48 25.48
16.58 16.58
12.03 11.95
12.62 12.62
26.22 26.15
20.46 20.41
29.43 29.40
2.50
2.47
107.11 107.00
110.95 110.39
105.85 105.85
105.35 105.35
101.99 101.99
101.37 101.37
101.84 101.84
107.35 107.35
109.77 109.50
105.43 105.07
106.13 106.13
116.73 116.73
120.35 120.35
106.85 106.47
108.10 108.10
19.28 19.28
20.57 20.57
21.20 21.20
20.04 19.99
22.49 22.47
49.71 49.71
17.32 17.30
25.05 25.05
27.15 26.90
56.29 56.00
25.76 25.69
23.40 23.40
28.35 27.99
19.15 19.13
25.15 25.13
18.95 18.87
20.20 20.18
17.91 17.90
51.70 51.58
20.42 20.34
48.62 48.53
49.07 48.97
59.93 59.46
52.40 52.10
65.95 65.62
48.56 48.44
48.87 48.80
61.38 60.94
60.16 60.16
75.88 75.10
73.05 72.50
49.00 48.90
60.55 60.02
61.58 61.48
59.99 59.69
163.91 163.665
ASX
Code
Company Name
GROW Schroder Real Return.......
OZF
SPDR 200 Financials .......
STW
SPDR 200 Fund .............
OZR
SPDR 200 Resources.......
SFY
SPDR 50 Fund...............
BOND SPDR Aust Bond ............
DJRE
SPDR DJ Global Reit .......
WEMG SPDR Emerging Mkts.......
WDIV
SPDR Global Dividend......
GOVT
SPDR Govt Bond............
QMIX
SPDR MSCI Qmix...........
SPY
SPDR S&P 500 ETF .........
SLF
SPDR Prop Fund ............
SSO
SPDR Small Ords ...........
WXOZ SPDR World ex Aust ........
WXHG SPDR Wldex AuHdgd ......
SYI
SPDR MSCI Au Sel HDY....
SWTZ
Switzer Div Growth..........
YTMAGL XTB AGL21 ..................
YTMANZ XTB ANZ20 ..................
YTMAPA XTB APA20 ..................
YTMAST XTB AST22 ..................
YTMAWC XTB AWC19 .................
YTMAZJ XTB AZJ20...................
YTMBH1 XTB BH120 ..................
YTMBHP XTB BHP17 ..................
YTMBOQ XTB BO118 ..................
YTMCCA XTB CCA19 ..................
YTMCTX XTB CTX18 ..................
YTMCWN XTB CWN17 .................
YTMDO1 XTB DO122 ..................
YTMDOW XTB DOW18 .................
YTMDX1 XTB DXS25 ..................
YTMDXS XTB DXS18 ..................
YTMF01 XTB AMP18..................
YTMF03 XTB BOQ18..................
YTMF04 XTB NAB18 ..................
YTMF05 XTB NAB19 ..................
YTMF06 XTB SUN19 ..................
YTMF07 XTB ANZF20.................
YTMF08 XTB BOQF19 ................
YTMF09 XTB MQGF20................
YTMF10 XTB NABF20 ................
YTMF11 XTB WBCF20................
YTMGPT XTB GPT19 ..................
YTMIPL XTB IPL19....................
YTMLL1 XTB LLC20...................
YTMLLC XTB LLC18...................
YTMMG1 XTB MGR17 .................
YTMMGR XTB MGR20 .................
YTMMQG XTB MQG20 .................
YTMNA1 XTB NAB21 ..................
YTMNAB XTB NA119 ..................
YTMQF1 XTB QAN20..................
YTMQF2 XTB QAN21..................
YTMQF3 XTB QAN22..................
YTMSCG XTB SCG19..................
YTMSG1 XTB SGP20 ..................
YTMSGP XTB SGP19 ..................
YTMSYD XTB SYD18 ..................
YTMTLS XTB TLS20...................
YTMWB1 XTB WBC20 Jul .............
YTMWBC XTB WBC20 Jan ............
YTMWE1 XTB WES20..................
YTMWES XTB WES19..................
YTMWOWXTB WOW19 ................
UBP
UBS IQ MSCI Asia APEX 50
UBA
UBS IQ MSCI Au ............
UBE
UBS IQ MSCI Eu Ethical ....
UBJ
UBS IQ MSCI Japan ........
UBU
UBS IQ MSCI US............
ETF
UBS IQ Au Qual .............
DIV
UBS IQ Mstar Aus Div ......
UBW
UBS IQ MSCI WexAu .......
VACF
Vngd Aus Corp FI ETF ......
PLUS
VanEck Vect Au Corp Bond
FLOT
VanEck Au Float .............
MVB
VanEck Vectors Banks......
CETF
VanEck Vectors China ......
MVW
VanEck Vectors Eq Wt ......
FDIV
VanEck Vect S&P Frk Div ...
GDX
VanEck Vectors Gold .......
IFRA
VanEck Vectors FTSE Infr ..
MVE
VanEck Vect S&P Mid.......
MVA
VanEck Vectors Prop .......
MVR
VanEck Vectors Aust Res...
MVS
VanEck Vectors Sm Co .....
MOAT
VanEck Vectors MStar ......
QUAL
VanEck Vect WexAu Qual ..
VIF
Vngd Int Fixed ...............
VCF
Vngd Int Cr...................
VAE
Vngd FTSE Asia Ex Jpn.....
VEQ
Vngd FTSE Eur Shares .....
VEU
Vngd All-World ex-US ......
VAF
Vngd Aust FI Ind.............
VGB
Vngd Aust Govt Bond.......
VHY
Vngd Aust High Yield .......
VLC
Vngd MSCI Au Large Co....
VAP
Vngd Aust Property .........
VAS
Vngd Aust Shares ...........
VSO
Vngd MSCI Au Small Co....
VGE
Vngd FTSE Emerging .......
VGS
Vngd MSCI Intl Sh...........
VGAD
Vngd MSCI Intl Sh H ........
VTS
Vngd US Total Market.......
+
or
+1
+8
+1.5
+.5
-.5
+.5
+1
-1
+.5
-1
+.5
+.5
-2.5
-2
-2.5
+.5
-.5
-1
-1.5
-.1
-2
+.5
+4
+14
Dividend
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
NTA
1165
1.10
1.11
1.00 f
2.21 1.11
1591
.007
.009
264
.91
.92
4.00 f
1.23 96.63
66
2.26
2.30
- 1.98
45
1.15 1.165
6.15 p 1.28 1.11
1063
.105
.11
.12
.035
.036
.02
1546
1.13 1.135
7.00 f
.43 1.23
2650
.105
.11
3.40
.11
449
.505
.51
3.45 f
.99
.54
.71
.72
3.00 p
.36
.86
363
.38
.40
.40
63
.155
.16
.16
- 99.30 99.35
2895 1.965
1.97
2.00 p 5.95 2.00
15
.965
.975
1710
4.51
4.52 18.60 f
.99 4.50
422
2.73
2.75 10.00 f
.50 2.35
25 1.015 1.025
5.00 f
2.54 1.09
247
1.34
1.35
7.00 f
3.52 1.27
.175
.20
.41
.155
.16
.50 f
8.46
.20
.001
1.64 1.12
1817
1.04 1.055
4.20 f
4980 1.025 1.035
- 1.11
1924 1.695
1.71
8.00 f
.47 1.66
2362 13.07 13.10 51.00 f
1.30 3.30
1340 1.325
1.34
3.80 f
.83 1.15
1.08
1.15
- 1.12
.02
.05
149
.945
.95
6.50 f
1.37
.95
.004
.006
.275
.33
.55
1479 1.365
1.37
4.50 p
.34 1.52
83
1.94
2.50
- 2.18
120 1.085
1.10
5.25 f
1.00 1.08
.013
.015
4990
2.42
2.43 14.75 f
1.04 1.92
6191 1.125
1.13
1.00 f
4.96 1.17
12737
.02
.022
2196
1.54
1.55
8.75 f
1.47 1.22
694
.97
.975
6.00 f
2.63 1.10
1076
.001
.002
143
4.51
4.53 17.00 f
.99 4.50
1.06
8.00 f
- 105.61 106.03 700.00 f
-
Div
Yield
(%)
.91
4.35
5.28
6.19
32.38
6.83
4.23
1.02
4.12
3.66
4.88
5.22
3.13
3.98
4.72
3.90
2.87
6.88
3.30
4.84
6.07
.88
5.68
6.15
3.74
8.00
6.62
EPS P/E
(¢) Ratio
2.21 49.8
4.93 18.7
.02 11500.0
7.89 14.8
.83 12.7
1.13
3.1
3.00 37.7
-1.35
3.41 14.8
1.07 66.4
12.60
3.0
-.60
11.89 16.6
18.46 24.5
5.00 54.6
12.68
8.1
24.65
5.4
-11.02
4.23
3.8
6.87 15.4
1.31 79.0
3.76 45.1
66.26 19.7
3.14 42.2
-1.02
8.90 10.6
17.30
1.6
1.52 89.8
14.19 13.7
5.24 20.7
15.41 15.8
4.96 22.8
12.90 11.9
15.78
6.2
16.90 26.9
-
ASX EXCHANGE TRADED PRODUCTS (ETPS)
52-Week
High
Low
2.68
2.43
2.81
2.28
2.52
2.20
25.16
16.25
21.93
18.26 ▼
13.31
8.80
5.72
4.89
6.96
4.88
6.04
4.91
6.16
5.16
5.49
3.40
5.50
4.36
16.12
14.59
11.33
9.60
18.49
15.90
16.06
14.54
15.54
13.76
11.13
6.84
8.00
6.80
25.50
25.44
16.36
14.08
9.71
8.60
12.41
10.23
4.90
3.85
17.34
14.45
14.78
13.37
14.45
11.79
17.61
15.65
31.96
26.29
13.57
12.55
13.25
10.04
12.77
9.59
50.18
50.07
16.62
12.08
13.76
10.36
13.51
11.33
9.60
8.48
3.09
2.94
6.85
5.83
22.98
16.16
11.72
10.03
171.99 145.48
112.22
78.67
147.54 113.12 ▼
134.70 108.56
27.00
19.50
18.00
15.23
9.49
8.89
13.35
11.26
10.61
9.83
11.06
9.56
65.03
49.75
56.24
49.35
109.75 104.45
100.09 99.975
32.00
25.37
30.78
25.75
27.31
24.25
27.07
24.54
29.65
24.31
27.98
24.92
100.10 99.959
108.99 103.72
110.41 102.36
117.11
94.58
119.04 110.46
236.77 187.95
315.71 257.85
332.46 268.34
14.60
12.37
24.62
20.77
24.45
20.74
4.60
4.12
97.50 74.355
107.96 101.38
109.69 102.66
78.48
59.70
54.91
45.20
62.08
47.39
148.00 118.90
116.87
93.44
144.33 119.00
52.20
40.92
90.55
70.90
57.50
45.00
32.42
25.96
73.86
61.64
32.30
13.44
92.58
69.39
48.00
37.76
199.50 148.00
84.99
73.25
2.78
2.42
2.52
2.20
2.99
2.40
2.82
2.29
2.87
2.38
18.04
15.20
20.97 20.354
20.72
20.07
22.28
20.74
25.87
22.44
32.00
26.72
31.35
26.50
Day’s
High
Low
2.67
2.66
17.91 17.63
18.36 18.26
6.95
6.93
5.56
5.55
5.20
5.20
5.33
5.33
15.46 15.46
10.96 10.96
17.78 17.75
7.02
7.00
7.65
7.56
25.49 25.49
15.75 15.71
11.55 11.50
4.57
4.56
15.00 14.95
12.65 12.64
16.72 16.70
30.40 30.33
12.79 12.75
12.40 12.39
12.69 12.62
50.11 50.10
12.72 12.68
12.99 12.95
12.81 12.77
9.01
8.94
3.01 3.005
6.45
6.44
21.05 20.82
10.78 10.77
151.52 150.88
113.12 113.12
117.57 117.57
19.80 19.53
15.80 15.79
12.20 12.16
10.04 10.04
10.54 10.50
61.74 61.60
53.95 53.77
105.64 105.46
29.29 29.29
30.13 30.01
105.66 105.62
107.41 107.32
103.00 102.70
113.94 113.65
228.50 228.26
306.91 306.58
320.85 320.32
13.97 13.89
23.27 23.20
23.61 23.45
4.28
4.28
92.29 91.55
102.38 102.30
105.83 105.83
75.90 74.70
52.78 51.91
58.40 58.24
142.85 142.51
111.14 110.94
133.04 132.65
50.31 49.74
85.58 85.46
55.11 54.44
30.71 30.67
69.79 69.50
89.04 88.71
47.52 47.265
184.44 183.95
76.15 76.15
2.50
2.50
2.81
2.78
2.65
2.64
2.77
2.77
15.96 15.92
20.41 20.41
20.18 20.11
20.80 20.80
24.06 23.96
29.87 29.87
29.84 29.62
ASX
Code
DMKT
GLIN
RENT
BBOZ
HVST
GGUS
FOOD
BNKS
HACK
FUEL
MNRS
DRUG
AUST
WRLD
UMAX
AUDS
YANK
BBUS
QAG
QPON
EX20
QCB
QFN
QRE
BEAR
EEU
QAU
POU
QUS
USD
HEUR
HJPN
AAA
OOO
NDQ
QOZ
YMAX
SMLL
ETHI
GEAR
ZYAU
GOLD
ETPMPD
ETPMPT
ETPMPM
ETPMAG
ZGOL
ZCNH
ZYUS
ZUSD
ZOZI
ESTX
TECH
IAF
BILL
IWLD
IHWL
AUMF
MVOL
WDMF
WVOL
ISEC
IHCB
IHHY
IHOO
ILB
IJH
IHVV
IVV
IHD
ILC
IOZ
ISO
IJR
IGB
IHEB
IAA
IZZ
IEU
IXJ
IOO
IXI
IBK
IVE
IEM
IHK
IJP
ISG
IKO
ITW
IRU
IXP
KSM
KII
MGE
MICH
MHG
PMGOLD
RSM
RCB
RGB
RARI
RVL
RDV
Company Name
AMP Cap Dynamic Mkt.....
AMP Cap Glb Infra ..........
AMP Cap Glb Prop..........
BetaShares Au Str Bear ....
BetaShares DivHarv ........
BetaShares Gear US Eq ....
BetaShares Glb Agri ........
BetaShares Glb Banks .....
BetaShares Gl Cyber .......
BetaShares Glb Engy .......
BetaShares Glb Gold .......
BetaShares Glb Hlth ........
BetaShares Mgd Risk Au...
BetaShares Mgd Risk Gl ...
BetaShares S&P 500........
BetaShares Str AuD.........
BetaShares Str USD ........
BetaShares US Str Bear ....
BetaShares Agriculture.....
BetaShares Au Bk Snr ......
BetaShares Aus Ex20.......
BetaShares Commods .....
BetaShares Financials......
BetaShares Resources .....
BetaShares Au Bear ........
BetaShares Euro ............
BetaShares Gold ............
BetaShares GBP ............
BetaShares US 1000........
BetaShares US Dollar.......
BetaShares WT Europe.....
BetaShares WT Japan......
BetaShares HighIntCash ...
BetaShares Crude Oil.......
BetaShares Nasdaq 100 ...
BetaShares Aus 200 ........
BetaShares YldMax.........
BetaShares Au SmlCo......
BetaShares Gl Sust .........
BetaShares Geared Aust ...
ETFS ASX300 Yld ...........
ETFS Physical Gold.........
ETFS Physical Palladium...
ETFS Physical Platinum ....
ETFS Physical PM Bskt.....
ETFS Physical Silver ........
ETFS Phys Sng Gold........
ETFS Physical Renminbi ...
ETFS S&P 500 Yld ..........
ETFS Physical USD .........
ETFS ASX 100 ...............
ETFS Euro Stoxx 50.........
ETFS MStar Gl Tech.........
iShares Comp Bnd..........
iShares Core Cash ..........
iShares Core Wld............
iShares Core Wld Aud ......
iShares Edge Au MF ........
iShares Edge Au MVol ......
iShares Edge Wld MF.......
iShares Edge Wld MVol.....
iShares Enh Cash ...........
iShares Gl Bnd Au...........
iShares Gl HiYld Bd Au .....
iShares Gl 100 Aud..........
iShares Gov Infl..............
iShares S&P MidCap........
iShares S&P 500 AUD ......
iShares S&P 500 ............
iShares S&P High Div .......
iShares S&P/ASX 20 ........
iShares S&P/ASX 200.......
iShares Small Ords..........
iShares S&P SmCap ........
iShares Treasury.............
iShares US EmBdAu ........
iShares Asia 50 ..............
iShares China LCap.........
iShares Europe ..............
iShares Glb Health ..........
iShares Glb 100 ETF ........
iShares Glb Cons............
iShares MSCI Bric...........
iShares MSCI EAFE .........
iShares MSCI Em Mkt ......
iShares MSCI HK............
iShares MSCI Japan ........
iShares MSCI Sing ..........
iShares MSCI SKorea.......
iShares MSCI Taiwan .......
iShares Russell 2000........
iShares Glb Telecom ........
K2 Au Small Cap Fund......
K2 Global Eqty ..............
Magellan Glb Mgd ..........
Magellan Infra ...............
Magellan Glb Hdg...........
Perth Mint Gold..............
Russell Au Semi Bond ......
Russell Au Sel Corp Bnd ...
Russell Au Govt Bnd ........
Russell Aust Resp Inv.......
Russell Aust Value...........
Russell High Div .............
Last
Sale
2.56
2.66
2.32
17.70
18.33
12.87
5.58
6.95
5.55
5.20
3.62
5.33
15.46
10.96
17.78
15.49
14.25
7.01
7.56
25.49
15.71
9.01
11.55
4.57
15.00
14.66
12.64
16.70
30.33
12.78
12.40
12.69
50.10
12.68
12.98
12.78
8.98
3.01
6.45
20.92
10.78
151.18
107.60
113.12
117.57
19.60
15.79
9.07
12.17
10.04
10.50
61.74
53.77
105.55
100.06
29.29
30.13
26.13
26.62
27.89
26.49
100.06
105.66
107.32
103.00
113.65
228.49
306.84
320.83
13.92
23.20
23.57
4.28
92.29
102.30
105.83
75.43
52.78
58.26
142.55
111.11
132.76
50.31
85.51
54.83
30.67
69.76
31.00
88.72
47.52
184.19
76.15
2.42
2.50
2.80
2.64
2.77
15.96
20.41
20.18
20.80
23.96
29.87
29.80
Quotes
Buy
Sell
2.55
2.57
2.62
2.67
2.27
2.29
17.50 17.70
18.27 18.45
12.86 12.89
5.55
5.61
6.94
6.99
5.53
5.62
4.50
5.76
3.66
3.71
5.25
5.40
15.41 15.47
10.90 10.98
17.75 17.79
15.43 15.47
14.19 14.23
6.99
7.01
7.30
7.65
25.48 25.49
15.70 15.81
8.90
9.20
10.82 12.46
4.55
4.59
14.70 15.20
14.55 14.57
12.51 12.65
16.70 16.73
30.31 30.37
12.76 12.78
12.39 12.41
12.63 12.72
50.10 50.11
12.50 12.74
12.96 12.99
12.75 12.85
8.95
9.08
2.95
3.01
6.44
7.10
20.88 21.10
10.76 10.84
150.88 151.35
105.79 106.58
109.60 113.25
117.13 117.73
19.55 19.75
15.46 18.40
9.12
9.55
12.17 12.20
9.96 10.04
10.46 11.40
61.18 64.00
52.90 53.99
105.00 106.60
100.07 100.08
29.18 29.30
29.92 30.13
26.42 26.47
26.19 26.23
27.30 27.90
26.31 26.40
100.09 100.10
105.30 105.69
107.25 107.32
102.75 111.00
113.65 114.53
228.34 229.36
300.97 312.64
320.30 322.00
13.80 14.30
22.61 24.99
23.50 24.40
4.25
4.29
91.71 92.30
102.06 103.50
105.29 105.83
75.42 76.95
51.99 53.40
58.26 58.34
142.55 145.90
111.00 112.01
132.65 133.00
49.85 50.31
85.20 90.55
54.11 56.02
30.75 30.99
68.05 73.50
30.77 33.35
85.00 90.00
44.00 51.00
180.04 184.16
75.79 77.47
2.39
2.44
2.09
2.52
2.78
2.85
2.62
2.64
2.76
2.77
15.92 15.93
20.35 20.41
20.11 20.17
20.75 21.50
23.80 24.03
28.50 30.99
29.71 29.99
Dividend
¢ per
Times
Share
Cov
210.28 p
.21
87.90
2.16
4.57
6.50
59.50
1.42
7.38
15.72
16.85
2.68
5.18
68.13
5.65
2.15
13.98
30.11
2.64
102.38
.47
6.44
24.31
42.88
2.63
-p
136.63
2.72
107.35 p 1.27
76.28
1.50
47.53 p 1.84
234.23
1.07
35.29
7.96
-p
-p
-p
-p
357.47
511.77
.58
1269.42 p
.85
101.76
.46
295.55
11.40
596.76
3.61
510.00
7.98
76.46 p 1.33
112.97 p 1.85
92.93 p 2.16
10.62 p 3.39
99.60
14.46
275.89
.47
478.22
114.37
12.25
97.32
124.85
3.86
191.88
4.73
239.57
6.88
245.71
60.77
6.93
185.29
65.77
68.13
104.22
102.87
.30
72.27
10.77
78.47
213.23
15.70
259.09
3.85
-p
-p
-p
-
NTA
224.08
310.32
90.57
68.73
55.74
54.71
132.15
107.01
130.26
44.56
77.34
42.40
25.22
61.29
28.24
53.07
35.99
180.13
80.93
-
Div
Yield
(%)
11.47
4.94
.60
.72
5.15
1.61
1.12
.16
2.25
.17
2.37
2.04
.50
3.36
6.53
9.96
6.27
4.53
2.22
1.17
3.38
4.77
12.32
.90
1.29
1.94
1.59
5.49
4.87
3.94
2.48
1.08
2.70
4.52
1.52
1.84
2.14
1.35
2.16
1.85
1.21
2.17
1.20
2.22
1.49
3.32
.81
1.65
1.16
3.40
-
EPS
(¢)
44.48
26.73
-6.63
189.72
-229.44
-260.08
84.71
116.00
-180.77
38.68
27.23
13.89
385.00
30.06
79.38
48.10
-838.09
156.55
112.59
371.49
136.31
63.17
-143.22
114.16
-1.14
87.39
250.77
280.77
76.44
70.47
-199.00
295.00
1081.81
46.90
3368.87
2153.76
4067.32
101.81
208.57
201.04
36.03
1440.25
130.22
-218.06
1400.71
-198.99
482.03
906.72
1647.37
-197.35
421.12
-1875.33
-1950.25
-224.84
-361.20
30.70
778.47
-904.90
3347.21
998.35
-
P/E
Ratio
41.2
20.8
9.4
13.6
3.9
37.9
46.4
120.2
7.9
42.5
16.0
104.2
8.3
11.4
5.6
7.9
239.3
10.7
12.0
42.1
10.7
34.2
37.8
36.4
9.5
242.3
6.8
14.2
7.9
13.7
11.1
11.7
11.9
6.4
78.6
5.4
12.1
15.7
6.7
11.9
101.0
11.4
5.5
7.6
-
Last
Sale
3.62
20.82
53.69
8.30
53.44
25.55
19.99
19.00
18.21
25.48
16.58
317.81
11.97
12.62
26.21
20.42
29.41
2.49
109.51
103.11
118.80
113.23
107.11
110.39
102.70
101.45
102.49
104.98
107.96
102.49
105.85
105.35
109.89
106.74
100.92
100.83
101.50
101.09
101.99
101.82
101.37
101.84
101.42
101.96
110.21
107.35
109.77
105.43
101.90
111.59
103.35
106.13
104.68
111.09
116.73
120.35
106.47
120.10
109.26
106.25
115.98
105.50
104.27
107.91
108.65
108.10
22.04
19.28
20.57
21.20
23.30
20.02
20.01
22.47
49.71
17.32
25.05
27.15
56.29
25.72
23.40
27.99
19.15
25.15
18.87
20.18
17.90
51.58
20.34
48.61
48.97
59.93
52.12
65.77
48.49
48.80
61.18
60.16
75.21
72.89
48.91
60.55
61.55
59.77
163.83
+
or
+5
+4
+5
+4
-17
+6
-17
-1
+1
-17
-5
+8
+35
-54
-2
+34
+24
+9
+1
-12
+2
+4
-21
+7
-23
-28
-17
+12
+3
+2
+1
+6
+32
-1
+29
+28
-6
+7
-23
+12
-1
-12
-7
+6
-4
+43
-13
+5
-2
+14
+7
-99
+7
-9
+56
+2
+2
-22
Vol
100s
888
20
976
20
68
22
266
29
105
1
6
847
33
62
37
872
7
6
29
15
5
26
1
27
1
6
227
19
732
7
115
15
29
144
80
41
13
13
59
565
527
73
50
97
256
1041
16
173
212
628
30
36
142
130
60
Quotes
Buy
Sell
3.60
3.62
20.78 21.60
53.45 53.75
8.27
8.80
53.20 53.80
25.51 25.80
19.80 21.80
19.00 19.60
18.20 18.29
25.44 25.72
16.54 16.61
317.84 320.00
11.97 12.28
12.56 12.68
25.80 27.00
20.40 21.60
28.75 29.43
2.48
2.49
109.56
102.80 103.43
116.70
113.23
106.79 107.11
110.36 110.92
102.71 103.02
101.58 101.74
102.19 102.50
104.99 105.31
107.98 108.30
105.85 106.16
105.03 105.35
108.79 109.10
106.44 106.75
100.83 100.93
100.72 100.82
101.47 101.57
101.46 101.56
101.99 101.99
101.14 101.24
101.27 101.37
101.74 101.84
101.42 101.52
101.91 102.01
110.23 110.54
107.38 107.35
109.19 109.74
105.04 105.42
101.90 102.22
110.91 111.58
103.36 103.67
106.13 106.45
104.73 105.04
111.00 111.32
116.41 116.73
120.35 120.66
106.45 106.83
119.11
108.40 109.06
106.26 106.58
115.62 115.97
105.10 105.41
104.24 104.56
107.69 108.60
108.58 108.75
108.10 108.28
22.10 22.54
19.20 19.36
20.48 20.58
21.19 21.27
23.38 23.47
18.60 21.90
19.00 20.72
22.45 22.49
49.62 49.70
17.29 17.32
25.03 25.05
27.03 27.26
56.00 56.56
25.72 25.84
23.12 25.00
27.49 29.00
19.12 19.16
25.04 25.24
18.77 18.87
20.12 20.42
17.50 18.32
51.15 52.60
20.34 20.42
48.53 50.00
48.95 49.70
59.00 61.00
52.01 52.85
65.76 65.87
48.44 48.50
48.79 48.84
61.00 62.00
59.00 61.60
75.21 75.30
72.71 73.45
48.75 50.00
60.15 60.70
61.54 61.82
59.75 60.27
163.65 163.88
Dividend
¢ per
Times
Share
Cov
102.40 p 1.68
219.18 p 2.44
16.44 p 12.06
249.13 p 2.08
85.52
70.65 p
.91
27.41
7.05
-p
70.63
.88
41.06 p 3.19
351.84
10.23
51.96
2.91
34.39 p 3.99
61.52
2.68
63.63
2.22
137.32 p 2.42
-p
-p
51.81
103.20 p
80.19 p
.00
137.89 p 1.65
71.25 p 4.43
-f
-p
56.01 p 11.57
109.47
2.12
41.54 p 11.50
59.34 p 3.74
64.39
2.74
-p
-p
294.10 p
.01
217.01 p 2.28
-
NTA
52.92
53.26
283.62
12.96
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
4.92 172.31 12.1
4.08 534.56 10.0
1.98 198.30
4.2
4.66 519.25 10.3
3.35 -24.43
3.53
64.13 31.2
1.44 193.24
9.8
2.77
62.13 41.0
2.48 131.03 12.7
1.11 3598.29
8.8
4.34 151.37
7.9
2.73 137.20
9.2
2.35 164.91 15.9
3.12 141.06 14.5
4.67 332.47
8.8
2.52 -263.02
5.15 -120.60
4.01
.25 8004.0
5.08 227.76 11.9
2.77 315.92
8.1
2.23 648.19
3.9
5.80 232.45
8.1
2.06 477.85
4.2
3.32 222.08
8.1
3.17 176.39 11.5
4.03
1.77 4118.1
4.44 494.43
9.9
-
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
Warrants Market
9
fINANCIAL REVIEW
TRIAL AFR’S IPAD APP. Visit iTunes Store
TRADE DATA FOR TUESDAY, JULY 11, 2017
ASX
Code
Ex
Price
Expiry Conv
Date Ratio
Bid
Ask
Last Chg Vol
Sale +/- 100s
Equity Call Warrants
TCLSSE
TCLJOE
Rio Tinto Last Sale Price $65.62
RIOWOD
69.00 21/12/17
5:1
.94
.945
.91
+5
40
26.00 21/12/17
4:1
.29
.295
.30
.365
.37
+.5 3000
BHP Billiton Last Sale Price $24.78
22.00 21/12/17
4:1
.36
-2
200
C’wlth Bank of Aust Last Sale Price $82.94
CBAWOS
74.00 21/12/17
5:1
.565
.57
.59
+6.5
546
Equity Installment Warrants
0.93 20/01/21
1:1
2.83
2.84
10.52 30/06/20
15.38 30/06/20
19.31 20/01/21
84.80
75.82
42.85
64.27
15/09/17
19/09/17
14/04/20
20/01/21
53.55 14/04/20
3.58 18/11/21
3.64 18/11/21
14.28 30/06/20
10.46 30/06/20
0.66 14/04/20
11.58 30/06/20
13.00 18/05/18
7.50 15/12/17
12.00 15/12/17
8.31 30/05/19
+2
+75
-83
-21
110
20
48
5
-364
8
3.70 14/04/20
23.26 30/06/20
+19
+10
420
519
1:1 10.54 10.58 10.59
1:1 14.17 14.20 14.10
-12
15
-43
2
.165
.175
.185
-4
30
1:1 20.95 20.97 20.96
+16
72
1:1
8.52
8.53
8.51
-9
40
12.91 30/06/20
34.37 12/12/17
1:1
6.31
6.39
+17
15
Macq Grp Last Sale Price $88.72
6.32
6.31
-27
143
Woodside Pet Last Sale Price $29.48
WPLIOZ
WPLJOT
WPLSWR
25.00 15/12/17
18.04 14/04/20
19.36 30/06/20
5.64 14/04/20
1:1 6.33 6.34 6.43
1:1 11.43 11.44 11.50
1:1 14.55 14.57 14.46
1:1
3.36
1:1 4.90 4.91
1:1 1.605 1.615
1:1 3.80 3.81
1:1
A2MKOF
A2MKOA
2.73 31/12/29
3.06 31/12/29
+14
-70
-79
10
10
1
3.49
3.36
-4
30
1:1 1.035 1.045 1.065
1:1 .705 .715 .725
1:1
3.13
+2.5 1005
- 740
3.14
3.19
-40
100
3.30
2.75
2.00
+15
+29
-4
15
10
55
.80
-10
129
1:1 12.43 12.44 12.42
1:1 6.13 6.14 6.18
1:1 5.34 5.35 5.35
1:1 3.82 3.83 3.76
+33
+42
-
24
100
10
100
+64
3
ANZ Banking Grp Last Sale Price $28.85
ANZKOD
ANZLOL
ANZKOB
25.61 31/12/29
26.75 31/12/29
26.83 31/12/29
1:1
1:1
1:1
3.23
2.65
2.02
APOKOB
3.93 31/12/29
1:1
.825
BHPKOJ
BHPKOH
BHPKOC
BHPKOF
12.34
18.64
19.43
20.95
31/12/29
31/12/29
31/12/29
31/12/29
3.24
2.66
2.03
74.78 31/12/29
10.62 31/12/29
1:1 20.50 20.51 20.53
1:1
3.46
3.47
3.48
+4
100
4:1 2.02 2.03 1.985 +18.5
1:1 11.71 11.72 11.76
-4
1:1 7.04 7.05 6.98 +13
1:1 2.36 2.37 2.30 +41.5
60
10
64
50
C’wlth Bank of Aust Last Sale Price $82.94
CBAXOA
CBAKOJ
CBALOJ
CBALOA
77.00
71.21
77.37
82.05
28/06/18
31/12/29
31/12/29
31/12/29
4.91
1.63
3.76
-16
+9
-25
15
60
58
CGFKOI
8.52 31/12/29
1:1
4.50
4.51
4.49
-26
25
1:1 23.46 23.47 23.70
-18
9
Cochlear Last Sale Price $152.70
COHKOE
129.23 31/12/29
CSL Last Sale Price $132.46
.53
-7
10
1:1 32.85 32.91 33.05
.545
.555
-57
10
1:1 17.90 17.93 17.92 +352
56
CSLKOH
121.54 12/07/17
1:1 11.86
- 11.86
-48
26
CSR Last Sale Price $4.23
CSRKOC
3.36 31/12/29
-2
220
1:1 1.615 1.625 1.585 -47.5
1:1
.86
.87
.86
7
Crown Resorts Last Sale Price $12.23
CWNKOA
10.61 31/12/29
MQGXOA
MQGLOJ
MQGLOH
.91
2.64 31/12/29
14.82 31/12/29
20.43 31/12/29
85.00 28/06/18
83.33 31/12/29
85.34 31/12/29
1:1
.70
.71
.90
+20
.715
+6
1:1 10.12 10.13 10.21 +256
1:1 4.50 4.51 4.47 +22
2:1
1:1
1:1
MYXKOA
0.81 31/12/29
100
40
15
83
2.90
6.99
4.97
2.74
6.65
4.61
+40
+68
+67
10
8
14
.19
.185
-1
463
4.80
5.38
3.40
2.73
4.78
5.46
3.40
2.67
+3
+69
+30
-27
15
30
21
30
1:1 1.78 1.78
1:1 5.16 5.17
1:1 1.445 1.455
1.78
5.05
1.41
-28
-22
50
20
60
.18
National Aust Bank Last Sale Price $30.09
NABKOF
NABLOE
NABKOM
NABLOB
25.29
25.31
26.67
27.97
31/12/29
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
1:1
NCMKOB
NCMLOF
NCMLOE
17.87 12/07/17
15.68 31/12/29
19.40 31/12/29
4.79
5.37
3.41
2.72
4.98 31/12/29
5.45 31/12/29
5.71 31/12/29
1:1
1:1
1:1
1.51
1.04
.785
1.52
1.05
.795
1.52
1.05
.805
+1.5
+2
+4.5
80
350
327
OZ Min Last Sale Price $7.75
OZLKOG
5.53 31/12/29
1:1
2.22
2.23
2.25
+47
110
QBE Insurance Grp Last Sale Price $12.12
9.95 31/12/29
1:1
2.17
2.18
2.23
-4
152
REA Grp Last Sale Price $64.24
39.47 31/12/29
1:1 24.77 24.78 24.75
-62
5
Ramsay Health Care Last Sale Price $72.54
RHCKOD
51.92 31/12/29
1:1 20.62 20.63 20.98
-2
12
Rio Tinto Last Sale Price $65.62
RIOKOF
RIOLOB
58.51 31/12/29
60.09 31/12/29
1:1
1:1
7.11
7.02
7.12
7.03
6.76
6.65
-243
+3
40
56
0.83 31/12/29
1:1
.265
.275
.275
4.01 31/12/29
4.68 31/12/29
1:1 1.885 1.895
1:1
2.20
2.21
10.58 31/12/29
1.42 31/12/29
2.02 31/12/29
27.38 31/12/29
29.65 31/12/29
-7.5
148
+15
+13
50
40
7.19 31/12/29
36.03 31/12/29
1:1
1:1
WPLKOG
WPLLOF
WPLKOJ
5.15
4.64
7.72
-18
2
Barrier Installment Warrants
25.41 31/12/29
26.03 31/12/29
26.38 31/12/29
1:1
1:1
1:1
4.08
4.55
3.10
4.15
4.51
3.11
-37
-1
+9
112
18
160
4.07
4.54
3.09
3.70
2.03
RIOXOQ
RIOLOP
RIOKOU
RIOKOX
3.73
2.02
+15
+6
255
150
5.16
5.06
+12
74
4.65
4.60
-51
23
1:1
1:1
1:1
2.30 31/12/29
17.09 31/12/29
85.69 31/12/29
87.72 31/12/29
93.04 31/12/29
154.84 31/12/29
164.16 31/12/29
52.38 31/12/29
5.76
-169
8
3.79 31/12/29
3.46
4.39
4.19
3.72
4.45
4.15
-54
-30
-66
50
60
5
.25
.26
.28
-5
20
48
5
19.59 31/12/29
20.46 31/12/29
92.22 31/12/29
72.00
69.40
71.09
74.52
28/06/18
31/12/29
31/12/29
31/12/29
4
-25
-20
-53
149
39
100
1:1 22.67 22.69 22.61
1:1 31.69 31.70 31.97 +105
15
5
1:1
4:1
1:1
1:1
1:1
4.70 31/12/29
1:1
32.75 31/12/29
34.52 31/12/29
38.53 31/12/29
53.55 14/04/20
1:1 78.91 78.92 78.26
-364
8
+19
+10
420
519
.185
-4
30
Fortescue Metals Grp Last Sale Price $5.27
3.58 18/11/21
3.64 18/11/21
1:1 1.68 1.69 1.70
1:1 1.625 1.635 1.585
MYRJOG
0.66 14/04/20
1:1
.165
.175
QBEJOQ
8.31 30/05/19
1:1
3.80
3.81
3.76
-25
58
.545
.555
.53
-7
10
4.18
4.19
-43
80
6.32
6.31
-27
143
1:1 11.43 11.44 11.50
-70
10
3.36
-4
30
.135
-2 3000
Stockland Last Sale Price $4.25
SGPJOF
3.70 14/04/20
1:1
3.00
3.01
7.67
7.73
+48
19
.885
.86
-1
50
2.50
3.37
2.43
3.35
-9
+20
45
5
5.09
5.10
5.45 +134
39
1.79
5.27
5.46
8.90
1.80 1.895
5.28 5.34
5.47 5.62
8.91 9.05
-.5
-60
-39
-122
20
32
40
100
.735
+8.5
100
2.49
3.36
.725
7.12 14/04/20
1:1
4.17
WESJOI
34.37 12/12/17
1:1
6.31
Woodside Pet Last Sale Price $29.48
7.98
.875
TCLJOE
Wesfarmers Last Sale Price $40.68
-14
1:1
1:1
5.46
Transurban Grp Last Sale Price $11.30
2.86
1:1
42.85 14/04/20
64.27 20/01/21
QBE Insurance Grp Last Sale Price $12.12
1:1 4.26 4.27 4.23
1:1 6.29 6.30 6.28
1:1 10.12 10.13 10.35
1:1
11
Myer Hldgs Last Sale Price $0.84
5.77
3.45
4.38
4.18
1:1
1:1
CSLSO1
FMGJOC
FMGSO1
WPLJOT
18.04 14/04/20
Ymax Beta Aus20
YM1JOT
5.64 14/04/20
1:1
3.36
3.49
Index Call Warrants
S&P/ASX 200 Last Value 5728.9
XJOWOO
6200.00 20/09/17 .005:1
.14
.145
Index Barrier Call Warrants
S&P/ASX 200 Last Value 5728.9
.735
XJOKOD
XJOBOK
XJOKOK
XJOKOJ
XJOMOK
XJOMOM
XJOLOI
5499.34
0.00
5042.34
5140.15
5240.35
5373.93
5494.15
11/07/17
31/03/20
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
.01:1 1.585
- 1.585
1:1 58.04 58.05 58.05
.01:1 6.35 6.37 6.30
.01:1 5.37 5.39 5.25
.01:1 4.37 4.39 4.40
.01:1 3.04 3.06 3.05
.01:1 2.83 2.85 2.83
+39
-23
+4
-6
+4
-
38
26
84
174
40
804
6
Index Barrier Put Warrants
S&P500 EMINI Futures
SPFKOT
SPFKOP
2516.32 31/12/29 .01:1
2623.17 31/12/29 .01:1
1.17 1.175 1.195
2.57 2.58 2.58
-2
30
107
S&P/ASX 200 Last Value 5728.9
Westpac Banking Last Sale Price $31.08
1:1
1:1
1:1
2.26
3.44
7.45
2.27
3.45
7.46
2.28
3.43
7.48
-56
-23
-57
20
150
9
1535.70 31/12/29 .01:1
4.27
4.28
4.27
+86
30
Comex Gold Futures
ZGCKOU
20
-83
-21
CSL Last Sale Price $132.46
Scentre Grp Last Sale Price $3.97
WBCLOS
WBCKOS
WBCKOZ
+82
200
232
Genworth Mortg Ins Last Sale Price $2.91
MQGLOU
5.49
-17
-
Flight Centre Travel Last Sale Price $44.80
LLCKOR
LLCKOV
5.47
1:1 40.07 40.08 39.80
1:1 18.65 18.66 18.52
1:1
.35
.185
CSL Last Sale Price $132.46
GMAKOQ
19.31 20/01/21
-
C’wlth Bank of Aust Last Sale Price $82.94
FLTKOU
BHPJOM
.35
.185
31.76 31/12/29
32.69 31/12/29
33.04 31/12/29
2.83
C’wlth Bank of Aust Last Sale Price $82.94
BlueScope Steel Last Sale Price $14.09
CSLKOW
CSLKOV
+12
13.07 11/07/17 .10:1
14.38 11/07/17 .10:1
5.76
Last Chg Vol
Sale +/- 100s
2.89
CBAJOU
CBAJOM
1:1
Ask
2.84
120
Alumina Last Sale Price $2.04
CBALOP
CBALOQ
CBAKOX
1:1
-1
ANZ Banking Grp Last Sale Price $28.85
BSLKOT
0.93 20/01/21
.625
30.83 31/12/29
Bid
BHP Billiton Last Sale Price $24.78
.65
AGL Energy Last Sale Price $25.07
ANZLOU
ANZLOV
ANZKOR
A2MJOM
.64
Barrier Put Warrants
AGLKOR
Expiry Conv
Date Ratio
1:1
1.47 31/12/29
Comex Silver Futures
ZSIKOJ
ZSIKOD
Ex
Price
The A2 Milk Company Last Sale Price $3.77
Western Areas Last Sale Price $2.12
SCGKOP
Wesfarmers Last Sale Price $40.68
WESKOA
7.67
Rio Tinto Last Sale Price $65.62
Webjet Last Sale Price $12.35
WEBKOA
7.66
Macq Grp Last Sale Price $88.72
1:1 2.12 2.13 2.12
1:1 1.515 1.525 1.515
3.69
2.02
1:1
25
1:1 1.865 1.875 1.925
1:1
1:1
0.00 27/09/18
10
-25
Westpac Banking Last Sale Price $31.08
WBCKOE
WBCLOJ
ASX
Code
2.23
Vocus Grp Last Sale Price $3.54
VOCKOD
VOCKOF
Last Chg Vol
Sale +/- 100s
1.89 +17.5
Treasury Wine Last Sale Price $12.45
TWEKOE
Ask
135
Sydney Airport Last Sale Price $6.88
SYDKOE
Bid
-1.5
Sandfire Res Last Sale Price $5.90
SFRKOJ
Expiry Conv
Date Ratio
Lendlease Grp Last Sale Price $17.09
Resolute Min Last Sale Price $1.11
RSGKOD
Ex
Price
Woodside Pet Last Sale Price $29.48
AWCKOU
Oil Search Last Sale Price $6.50
OSHKOA
OSHQOB
OSHKOB
WFDBOP
WSAKOC
2.91
7.00
4.98
1:1
ASX
Code
Westfield Last Sale Price $7.78
Mayne Pharma Last Sale Price $1.00
REAKOF
BlueScope Steel Last Sale Price $14.09
BSLKOA
JBHKOC
JBHKOB
QBEKOF
.835
Blackmores Last Sale Price $95.29
BKLKOF
Last Chg Vol
Sale +/- 100s
Newcrest Min Last Sale Price $19.85
AGL Energy Last Sale Price $25.07
21.93 31/12/29
.90
6.38
Challenger Last Sale Price $13.03
SPDR MSCI Au Sel HDY Last Sale Price $29.41
SYISWT
WESJOI
1:1
JB Hi-Fi Last Sale Price $24.94
BHP Billiton Last Sale Price $24.78
1:1 1.68 1.69 1.70
1:1 1.625 1.635 1.585
SPDR 200 Fund Last Sale Price $53.69
STWSWT
6.37
Ask
Incitec Pivot Last Sale Price $3.35
IPLKOA
APN Outdoor Grp Last Sale Price $4.76
1:1 78.91 78.92 78.26
Stockland Last Sale Price $4.25
SGPJOF
1:1
5.99 31/12/29
-1.5 1600
+3 480
Wesfarmers Last Sale Price $40.68
AGLKOC
1:1 3.66 3.67 3.69
1:1 8.72 8.73 8.75
1:1 40.07 40.08 39.80
1:1 18.65 18.66 18.52
1:1
10
80
IAGKOC
.475
2.71
15
20
QBE Insurance Grp Last Sale Price $12.12
QBEIOV
QBEIOZ
QBEJOQ
26.50 15/12/17
Bid
.475
2.71
1:1 12.45 12.47 12.44 +119
1:1 5.46 5.47 5.49 +82
Newcrest Min Last Sale Price $19.85
NCMIOM
.465
2.71
Expiry Conv
Date Ratio
+48
-43
The A2 Milk Company Last Sale Price $3.77
National Aust Bank Last Sale Price $30.09
NABSWT
1:1
1:1
Ex
Price
4.28
4.19
Barrier Call Warrants
Myer Hldgs Last Sale Price $0.84
MYRJOG
4.60 28/03/18
2.28 30/06/22
ASX
Code
4.27
4.18
74
iShares S&P/ASX 200 Last Sale Price $23.57
IOZSWT
4.26
4.17
-3
iShares S&P/ASX 20 Last Sale Price $23.20
ILCSWR
1:1
1:1
1:1 20.41 20.43 20.42
Fortescue Metals Grp Last Sale Price $5.27
FMGJOC
FMGSO1
7.43 08/06/18
7.12 14/04/20
11
CSL Last Sale Price $132.46
CSLSO1
Last Chg Vol
Sale +/- 100s
Insurance Aust Grp Last Sale Price $6.90
+12
C’wlth Bank of Aust Last Sale Price $82.94
CBAISF
CBAISM
CBAJOU
CBAJOM
Ask
2.89
BHP Billiton Last Sale Price $24.78
BHPSWR
BHPJOM
WBCIOZ
YM1JOT
ANZ Banking Grp Last Sale Price $28.85
ANZSWW
Bid
Ymax Beta Aus20
The A2 Milk Company Last Sale Price $3.77
A2MJOM
Expiry Conv
Date Ratio
Westpac Banking Last Sale Price $31.08
ANZ Banking Grp Last Sale Price $28.85
BHPWOS
Ex
Price
Telstra Corp Last Sale Price $4.34
TLSISR
TLSSWA
Equity Put Warrants
ANZWOS
ASX
Code
Transurban Grp Last Sale Price $11.30
XJOKOT
XJOQOP
XJOMOY
XJOKOS
XJOKOU
XJOKOZ
5901.42
5965.37
6039.96
6250.29
6294.39
6344.39
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
.01:1
.01:1
.01:1
.01:1
.01:1
.01:1
2.22
2.86
3.60
6.01
6.15
6.65
2.24
2.88
3.62
5.73
6.17
6.67
2.22
2.91
3.62
5.73
6.30
6.95
+7 1160
-1 707
-6 125
+14
60
+19 195
+41
40
Tables
10
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
Share Options
VOLUME TRADED FOR TUESDAY, JULY 11, 2017
Series
Ex
Fair
Price Value
Last
Sale
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
CALL OPTIONS
AGL Energy Last Sale Price $25.07
Sep 17
25.51
.59
.59
35
303 20.00 .50 10.83
50
50
74
278 22.60 .79 14.72
- 18.40 .61 10.21
616 17.90 .50 7.11
15.50
16.00
16.50
.65
.65
.42
.43
.40
AMP Last Sale Price $5.18
Aug 17
Aug 17
5.25
5.50
.13
.05
.13
.05
75 3300 22.80 .48 20.36
216 11165 22.60 .26 7.83
Ansell Last Sale Price $22.56
Aug 17
22.00
1.33
28.50
29.00
29.50
27.51
28.50
29.00
29.50
28.50
29.00
29.50
30.00
28.01
29.00
30.00
30.50
29.00
30.01
30.51
31.01
32.01
.43
.13
.10
1.44
.64
.34
.15
.91
.63
.41
.25
1.50
.90
.47
.32
1.22
.64
.50
.38
.47
.98
.12
.07
.71
.65
.31
.18
.93
.58
.44
.29
2.05
.89
.45
.29
1.20
.81
.46
.36
-
14
14 34.30 .63 27.50
270
5
700
150
150
40
70
200
385
183
295
65
40
65
102
65
20
16
10
20
265
2440
100
450
2536
8100
9715
2660
1187
8412
2179
749
4191
1522
8822
2641
992
670
1492
280
24.30
22.30
17.40
20.80
17.80
16.70
15.90
17.30
16.80
16.30
16.00
18.20
17.20
16.40
16.10
17.70
17.20
16.90
16.70
16.30
.76
.39
.23
.88
.66
.48
.28
.64
.52
.40
.29
.71
.55
.38
.30
.59
.48
.42
.36
.41
33.74
52.72
12.02
7.44
21.21
25.68
11.16
15.60
17.57
11.39
7.03
10.52
14.23
7.35
5.06
9.41
4.90
3.82
2.93
1.70
981 13.70 .22
217 15.00 .34
6.93
4.42
ASX Last Sale Price $52.68
Jul 17
Sep 17
54.00
55.00
.17
.51
.22
.46
43
17
Alumina Last Sale Price $2.04
Jul 17
2.10
.03
.03
160 4651 32.00 .36 31.57
Aurizon Hldgs Last Sale Price $5.34
Dec 17
5.75
.12
.11
500
- 20.60 .39
5.00
Bendigo&Adelaide Bk Last Sale Price $11.37
Sep 17
Sep 17
Dec 17
Mar 18
11.26
12.25
12.00
11.25
.40
.13
.30
.73
.36
.11
.27
.62
89
100
25
15
120
78
20
23.40
22.20
21.00
22.30
.60 11.44
.29 5.02
.45 5.87
.64 7.50
1820
1360
350
1128
218
1150
5275
15345
1364
43189
4572
2459
4942
9748
1434
10550
426
1713
12930
235
1903
2432
510
961
370
205
6482
454
10257
6795
7283
1377
484
170
1316
900
4902
1270
248
150
37.10
32.50
29.30
25.60
24.80
24.20
25.70
24.60
24.60
23.70
23.00
23.00
22.40
22.00
21.70
21.60
25.80
25.10
24.50
24.50
24.00
23.50
23.50
23.20
22.90
26.00
23.50
23.50
23.10
22.90
22.90
22.70
22.50
24.10
23.80
22.30
23.60
22.50
23.60
23.70
23.50
22.80
.88
.69
.35
.63
.43
.24
.86
.76
.75
.62
.46
.45
.30
.17
.08
.03
.76
.69
.60
.60
.51
.41
.41
.32
.24
.87
.61
.61
.54
.46
.46
.39
.32
.67
.61
.21
.62
.40
.50
.60
.57
.41
24.00
.82
.84
24.50
.41
.35
25.00
.13
.10
24.50
.56
.52
25.00
.29
.28
25.50
.13
.11
0.01 24.77 24.80
23.50 1.41 1.14
24.00 1.00 1.01
24.01
.99
.72
24.50
.65
.65
25.00
.38
.36
25.01
.38
.36
25.50
.20
.22
26.00
.09
.10
26.50
.04
.03
27.00
.01
.02
23.51 1.68 1.61
24.00 1.33 1.27
24.50 1.01 1.01
24.51 1.00 1.01
25.00
.75
.73
25.50
.53
.50
25.51
.53
.51
26.00
.35
.31
26.50
.23
.23
22.00 3.00 3.08
24.50 1.14 1.14
24.51
.97
.79
25.00
.88
.88
25.50
.66
.65
25.51
.57
.56
26.01
.42
.42
26.51
.31
.31
24.00 1.55 1.51
24.50 1.27 1.30
28.01
.20
.18
24.50 1.39 1.13
26.50
.59
.58
25.72 1.01
.98
25.00 1.65 1.61
25.50 1.43 1.41
27.50
.78
.72
65
42
230
50
645
65
1
154
37
30
497
292
6
512
620
100
200
50
55
85
15
183
70
50
217
34
20
25
55
140
80
176
150
30
20
5
300
4
10
16
760
365
35
19.64
61.37
61.37
40.51
42.72
18.41
10.83
18.63
19.06
32.06
32.93
32.93
17.33
7.80
3.03
1.30
13.26
17.84
23.89
24.06
24.39
17.35
17.18
11.62
7.69
3.96
15.74
12.98
16.20
12.15
10.49
7.83
5.71
10.57
13.50
2.66
12.02
6.39
9.12
9.31
8.07
4.37
Boral Last Sale Price $6.90
Aug 17
Aug 17
6.75
7.00
.32
.17
.44
.17
250
73
341 23.60 .65 19.40
603 22.60 .48 20.57
Bank of Qld Last Sale Price $11.95
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Sep 17
11.75
12.00
12.25
12.00
12.01
12.50
.33
.17
.07
.32
.30
.23
.29
.16
.07
.28
.27
.22
50
305
485
5
10
25
240
375
943
90
300
373
20.50
19.30
18.50
19.70
19.20
19.00
.68
.49
.29
.53
.53
.37
22.46
31.44
13.48
21.38
20.36
8.59
BlueScope Steel Last Sale Price $14.09
Jul 17
Sep 17
Sep 17
14.50
12.50
12.75
.19
1.93
1.74
.21
1.04
1.26
100 1290 29.60 .35 28.95
20 190 36.90 .80 11.01
20
60 36.40 .77 12.95
Brambles Last Sale Price $9.46
Sep 17
Sep 17
9.75
11.00
.27
.03
.27
.03
100
100
210 24.00 .46 13.02
560 22.20 .10 1.21
C’wlth Bank of Aust Last Sale Price $82.94
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Oct 17
Dec 17
Dec 17
Dec 17
Dec 17
Mar 18
84.00
80.01
81.01
82.01
83.01
84.00
85.00
86.00
82.00
83.00
84.00
84.01
85.00
87.00
88.00
78.00
81.01
84.01
87.01
89.01
95.00
83.67
84.66
86.66
87.65
80.00
.14
3.25
2.40
1.65
1.04
.59
.29
.14
2.23
1.65
1.18
.63
.81
.36
.23
5.43
2.46
1.19
.48
.25
.07
2.44
2.03
1.38
1.12
4.95
.10
3.30
2.50
1.54
.75
.50
.27
.20
2.21
1.55
1.20
.60
.85
.40
.25
5.15
3.13
1.04
.45
.27
.07
2.46
2.17
1.48
1.15
3.48
200
4
4
10
17
110
340
40
1
82
8
23
73
20
60
2
20
25
8
20
500
10
30
20
20
2
776
664
2270
1996
2256
9479
4345
8064
1315
1623
4120
1013
2449
620
1542
800
642
882
866
115
1090
794
735
467
342
234
20.20
17.80
16.70
15.80
15.10
14.60
14.20
14.00
16.20
15.90
15.70
15.70
15.60
15.60
15.70
17.80
16.70
15.90
15.40
15.20
15.10
15.80
15.60
15.20
15.10
16.40
.21
.85
.78
.67
.53
.38
.23
.13
.64
.56
.47
.47
.38
.23
.18
.83
.69
.51
.32
.22
.08
.59
.54
.45
.41
.74
20.54
8.15
12.17
18.64
26.92
15.27
7.64
3.49
12.57
16.14
11.49
6.11
7.92
3.52
2.25
2.72
2.94
6.55
2.67
1.35
.29
6.53
5.45
3.69
2.99
3.38
Coca-Cola Amatil Last Sale Price $8.80
Jul 17
Oct 17
9.00
9.00
.07
.26
.05
.28
295
10
200 19.50 .32 17.08
10 21.20 .50 9.79
Computershare Last Sale Price $14.83
Aug 17
15.00
.41
.29
46
30 23.50 .49 22.15
97.01
126.01
130.00
130.01
132.00
134.00
134.01
136.00
138.00
140.00
142.00
144.00
120.01
126.01
130.01
134.00
138.00
138.01
140.00
58.01
80.01
100.01
124.00
130.00
134.00
138.01
140.00
142.00
128.00
130.01
144.00
70.01
124.01
35.52
6.89
3.69
3.67
2.45
1.52
1.51
.89
.50
.28
.15
.09
13.30
8.10
5.26
3.13
1.70
1.70
1.22
73.65
51.73
31.93
10.26
6.08
3.96
2.32
1.87
1.42
9.21
8.04
2.55
61.73
14.62
34.97
10.20
4.40
8.80
1.50
7.30
.85
.69
.26
.15
.10
13.05
9.10
3.70
1.66
5.20
1.10
78.00
51.60
31.75
4.10
5.69
5.63
2.10
8.05
2.42
9.15
7.75
2.38
-
10
40
20
50
40
68
10
367
380
40
685
112
3
40
40
10
10
25
50
5
1
2
5
30
20
10
25
270
10
10
20
5
5
169
1017
151
557
1099
469
1235
2765
1516
2280
1457
2616
25
134
165
32
128
25
1122
120
53
75
45
408
350
946
115
47
4
172
-
39.20
21.10
19.90
19.90
19.60
19.50
19.50
19.60
19.90
20.40
21.10
21.90
24.40
21.60
20.70
20.20
20.10
20.10
20.20
34.20
34.20
29.40
20.30
19.60
19.20
19.00
19.00
18.90
19.60
19.40
18.50
23.80
19.60
1.00
.89
.70
.70
.57
.42
.42
.29
.18
.11
.07
.04
.90
.79
.65
.49
.33
.33
.26
1.00
1.00
.99
.81
.65
.52
.39
.33
.27
.70
.66
.34
1.00
.77
1.05
7.13
19.86
19.86
32.26
24.64
24.48
14.35
8.02
4.46
2.43
1.38
5.17
10.10
17.24
19.17
10.38
10.38
7.44
6.18
12.45
13.62
7.99
6.44
4.87
7.97
9.38
4.28
4.82
Caltex Aust Last Sale Price $31.52
Jul 17
Jul 17
30.50
32.00
1.28
.42
1.22
.30
12.36
.36
.35
50
205 24.20 .50 23.88
200
100
330 19.70 .46 16.83
100 19.60 .59 16.57
Cybg Last Sale Price $4.82
Aug 17
Sep 17
4.90
4.80
.10
.20
.07
.16
200
60
- 24.50 .76 18.05
191 23.60 .41 28.95
Series
Sep 17
Sep 17
Ex
Fair
Price Value
67.00 1.93
70.00
.98
Last
Sale
1.72
.86
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
20 6435 23.30 .49 13.38
283 769 22.70 .33 6.81
Regis Res Last Sale Price $3.77
Aug 17
4.00
.09
.10
1
Jul 17
Sep 17
Sep 17
Dec 17
2.80
2.80
2.81
3.00
.07
.14
.12
.11
.07 1350 6287 35.10 .47 54.26
.14 100 15929 31.00 .53 22.24
.09 120 1710 31.00 .52 18.94
.10 140
20 28.60 .43 8.44
Scentre Grp Last Sale Price $3.97
Jul 17
Sep 17
Aug 17
45.00
47.50
.83
.72
.56
.63
20
300
20 24.30 .50 39.78
600 21.10 .34 7.38
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Oct 17
Oct 17
Sep 18
5.00
5.25
5.00
5.25
5.50
5.00
5.25
5.50
5.51
5.75
5.50
5.51
6.00
5.51
5.25
6.00
5.50
.28
.09
.31
.14
.05
.35
.20
.09
.07
.03
.20
.20
.07
.24
.41
.16
.73
.20
1 1643 60.00 .89 34.63
.06 205 4707 48.90 .55 150.06
.26 200 126 41.50 .81 27.70
.13 400 253 40.40 .55 86.57
.05 2000
5 39.70 .26 34.63
.33 388 6914 44.30 .74 34.63
.17 168 8864 41.30 .55 71.30
.08 359 26361 39.10 .33 34.63
.08 930 3413 37.30 .31 30.56
.03 100 17967 37.40 .15 12.22
.19 106 22875 40.30 .43 31.55
.19
60 600 40.20 .42 30.78
.07
50 1762 38.90 .20 10.77
.20 140 500 40.50 .47 20.78
.36 500 1730 40.40 .58 25.33
.16 800
80 38.60 .33 9.94
.75 280
- 41.30 .60 11.39
Fairfax Media Last Sale Price $0.95
Mar 18
Jun 18
0.80
1.00
.20
.06
.20 500 1000 38.80 .80
.07 18740 11440 22.40 .56
5.86
5.95
Harvey Norman Last Sale Price $3.90
Jul 17
Jul 17
Aug 17
4.00
4.10
4.00
.06
.03
.11
.06
.05
.10
750 1110 28.90 .36 30.28
750 11553 28.20 .22 13.76
21 1419 27.20 .44 21.84
Insurance Aust Grp Last Sale Price $6.90
Jul 17
Aug 17
7.00
7.25
.08
.07
.05
.07
Jul 17
9.50
.20
9.25
.13
.11
3.80
.08
.07
Aug 17
Nov 17
24.00
22.00
.01
.42
.01
.42
15.50
16.00
17.50
18.50
16.00
18.00
1.63
1.16
.32
.07
1.30
.23
1.75
1.22
.28
.08
1.32
.23
85.01
87.00
89.00
90.01
91.00
91.01
93.00
94.00
89.01
90.00
90.01
92.00
93.00
94.00
97.00
88.00
89.00
4.20
2.63
1.42
.97
.64
.64
.26
.16
2.46
1.98
1.98
1.24
.95
.72
.32
4.00
3.44
2.50
1.30
.54
.57
.27
.17
2.31
1.84
1.80
1.07
.94
.66
.27
3.77
3.35
30
50
112
10
223
21
88
50
6
4
162
35
50
20
50
14
20
1550
1834
1180
620
2314
961
1390
4926
92
388
74
445
122
191
314
487
114
23.20
21.70
20.60
20.20
20.00
20.00
19.90
20.10
20.50
20.20
20.20
19.80
19.70
19.60
19.80
21.00
20.80
.83
.69
.50
.40
.30
.30
.15
.10
.54
.47
.47
.35
.29
.24
.12
.60
.56
11.74
22.14
34.36
23.47
15.49
15.49
6.17
3.75
22.49
18.10
18.10
11.29
8.69
6.63
2.88
16.84
17.66
Metcash Last Sale Price $2.47
Sep 17
Sep 17
2.40
2.61
.16
.07
.14
.05
35
225
- 26.40 .65 16.62
- 25.00 .38 12.01
National Aust Bank Last Sale Price $30.09
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Dec 17
Mar 18
Jun 18
32.50
29.50
30.50
31.00
32.00
32.50
30.50
31.50
32.00
31.00
31.50
32.00
33.00
31.93
32.41
31.00
30.86
.01
.82
.26
.13
.03
.01
.55
.22
.13
.59
.42
.29
.13
.46
.44
1.13
1.06
.02
.85
.20
.10
.03
.02
.56
.18
.13
.58
.38
.25
.13
.40
.44
1.13
1.04
31
190
50
138
200
31
50
118
100
20
15
121
63
9
600
30
19
1786
12080
2215
3716
386
732
6353
2053
1832
3064
2820
1982
70
5786
1660
17
23.70
18.30
16.90
16.80
17.50
18.00
16.90
16.20
16.00
16.50
16.30
16.00
15.80
17.00
16.80
17.10
17.30
.02
.97
.73 16.77
.38 18.55
.22 8.92
.06 1.78
.03
.64
.47 14.69
.25 5.80
.17 3.37
.43 8.95
.34 6.37
.27 4.40
.15 1.97
.41 3.37
.35 3.25
.56 5.25
.61 3.66
28.50
28.60
29.30
30.30
30.10
30.10
30.20
32.10
31.90
30.90
30.10
30.20
30.60
31.20
31.50
30.10
.48
.19
.11
.43
.34
.26
.19
.06
.67
.54
.23
.19
.12
.08
.61
.41
Newcrest Min Last Sale Price $19.85
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Oct 17
Nov 17
20.00
21.00
21.50
20.50
21.00
21.50
22.00
24.00
19.01
20.00
22.50
23.00
24.00
25.00
19.50
21.50
.41
.12
.06
.57
.41
.28
.20
.04
1.59
1.08
.30
.23
.13
.07
1.52
.83
.40
.10
.05
.55
.37
.27
.19
.05
1.53
1.13
.28
.23
.12
.08
1.46
.83
37
36
20
220
40
10
33
20
25
10
13
20
25
16
5
60
1442
2564
3480
152
519
369
1024
565
75
256
166
337
846
2100
-
44.35
12.44
6.49
23.50
16.75
11.65
7.97
1.84
17.24
24.82
6.90
5.29
2.99
1.72
19.92
11.22
7.26
8.00
.19
.10
.16
.10
70
200
- 32.70 .38 21.68
258 31.30 .20 6.26
10
4
125
4
567
504
400
-
Orica Last Sale Price $20.54
Jul 17
Sep 17
Dec 17
Mar 18
21.00
18.50
23.00
19.50
.20
2.30
.38
2.19
.18
2.38
.38
2.15
21.50
24.00
22.00
24.60
.34 20.38
.87 5.78
.30 4.12
.71 7.80
Oil Search Last Sale Price $6.50
Jul 17
Aug 17
Sep 17
Sep 17
6.50
6.50
6.00
6.75
.16
.28
.66
.23
.15
.28
.65
.23
20
200
100
100 6584
29.50
31.10
31.10
28.80
.53
.55
.76
.45
52.85
35.56
11.23
16.50
460
35
95
25
20
136
60
35.40
35.40
35.60
35.20
33.80
33.10
33.20
.36
.22
.65
.55
.72
.48
.61
36.02
18.01
28.78
40.29
15.60
21.49
15.07
8.00
8.25
7.50
7.75
7.25
8.00
7.75
.13
.07
.53
.39
.77
.36
.83
.15
.07
.51
.31
.31
.80
751
687
182
220
350
-
Qantas Airways Last Sale Price $5.87
Jul 17
Aug 17
Sep 17
Sep 17
5.00
6.00
4.21
6.00
.88
.17
1.62
.24
.86
.17
.23
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Oct 17
Mar 18
12.51
12.50
12.51
12.76
13.50
12.76
13.00
13.00
.13
.30
.23
.17
.09
.28
.28
.55
.12
.30
.29
.16
.08
.26
.27
.56
265
1
60
15
265
70
200
41.40
28.20
38.20
28.60
.97 3.66
.46 24.18
.98
.50 18.65
20 663 26.70 .31 22.14
55 1333 27.30 .42 20.08
50 112 27.30 .42 15.39
90
- 27.50 .34 11.04
50 3920 28.40 .17 5.69
10 12654 26.10 .40 10.54
12 651 24.80 .37 7.67
100 100 24.00 .48 6.35
Rio Tinto Last Sale Price $65.62
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
58.00
61.00
65.00
66.00
67.00
67.00
69.00
64.00
65.00
66.00
66.01
67.00
67.01
68.00
69.00
71.00
62.00
64.00
65.01
66.00
67.00
68.00
69.00
70.00
63.00
64.01
66.01
7.63
4.63
.96
.40
.12
.41
.08
2.29
1.62
1.08
1.08
.68
.67
.40
.23
.07
4.33
2.89
2.02
1.78
1.35
1.00
.72
.52
4.04
3.31
2.31
7.20
4.10
.65
.27
.04
.11
2.10
1.55
.90
1.22
.70
.60
.41
.22
.09
3.90
2.70
1.72
1.78
1.18
.94
.68
.50
2.95
2.66
2.10
1.35 500 549 26.20 .88 8.84
.29 550 1215 22.20 .54 39.76
.29
30
50 22.30 .41 15.97
.69 1050 510 21.90 .52 9.75
14.75
24.50
23.00
22.50
23.50
1.70
.03
.56
1.41
1.18
1.62
77
.04
.50
1.94
-
100 37.80 .79 16.35
10
10
20
20
915
265
105
11
21.80
20.80
19.20
19.00
.06 2.36
.49 19.97
.66 7.20
.59 5.37
3.10
3.10
3.20
3.30
3.70
3.00
3.10
3.00
3.00
3.40
3.20
4.60
.03
.09
.06
.04
.01
.17
.14
.21
.23
.11
.25
.04
.03
.08
.06
.04
.03
.17
.13
.23
.27
.04
500
230
160
500
65
311
630
10
20
40
20
60
1151
1805
6721
3037
415
1448
840
183
15
100
280
38.90
40.00
39.50
39.20
38.90
39.30
39.00
39.50
38.30
37.50
35.50
37.70
.23
.36
.27
.20
.05
.49
.42
.51
.53
.31
.48
.12
22.21
23.77
16.78
11.19
1.68
26.75
21.24
24.47
21.75
9.72
11.81
1.93
14.75
15.00
14.75
15.00
15.00
15.50
15.86
.37
.23
.47
.33
.39
.20
.28
.23
.19
.45
.36
.34
.17
.25
Sydney Airport Last Sale Price $6.88
7.00
.20
.18
50
200 19.20 .50 13.26
Tabcorp Hldgs Last Sale Price $4.28
4.30
4.30
.11
.14
.09
.14
120
50
343 23.20 .53 20.85
40 23.70 .55 14.92
Transurban Grp Last Sale Price $11.30
11.25
11.50
11.75
12.75
.33
.21
.13
.03
.35
.20
.14
.04
58
280
15 100
80 1480
18.60
18.40
18.30
17.30
.58 20.10
.45 15.07
.32 8.97
.10 1.21
16.70
17.00
.38
16.00
18.40
19.90
18.00
17.70
17.70
16.10
15.40
15.60
15.80
.32 16.82
.64 22.26
.15 4.95
.47 15.89
.78
.50 6.83
.40 6.31
.39 4.21
.37 2.78
.48 3.85
.54 3.38
.69 3.34
19.90
18.70
17.70
17.20
16.90
16.90
16.90
17.20
16.70
16.70
16.30
18.30
17.80
17.30
16.30
16.10
16.10
15.90
16.50
17.90
16.80
16.70
17.40
.82
.71
.56
.39
.23
.23
.05
.58
.47
.47
.36
.79
.73
.67
.43
.35
.35
.27
.37
.64
.37
.32
.65
Telstra Corp Last Sale Price $4.34
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Nov 17
Dec 17
Dec 17
Mar 18
Jun 18
4.40
4.30
4.40
4.51
4.40
4.11
4.41
4.50
4.51
4.60
0.01
4.50
4.50
4.31
.02
.09
.04
.01
.09
.20
.07
.06
.04
.04
4.25
.07
.11
.17
.03 120
.09 100
.04 132
.01 240
.09 100
.22 150
.06
80
.07 300
.04 100
.05
47
4.25
10
.09 240
.12 1700
.18 120
8100
13022
16.40
7920
5142
11820
13258
4085
10395
2700
2389
3880
-
Westpac Banking Last Sale Price $31.08
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Nov 17
Dec 17
Dec 17
Dec 17
Jun 18
30.00
30.50
31.00
31.50
32.00
32.01
33.00
31.00
31.50
31.51
32.00
29.50
30.00
30.50
32.00
32.50
32.51
33.00
33.00
30.79
33.28
33.77
31.30
1.24
.84
.52
.28
.13
.13
.02
.81
.56
.55
.36
2.08
1.71
1.37
.60
.44
.43
.30
.53
1.54
.41
.40
1.35
1.28
.78
.41
.20
.12
.10
.02
.81
.51
.55
.34
2.00
1.68
1.42
.59
.39
.38
.27
.49
1.48
.37
.39
1.31
9
397
580
20
30
24
30
1
2
15
31
20
5
10
8
14
337
70
25
200
212
50
18
2203
4456
5105
12814
5838
1259
621
4336
5705
67
9744
20
788
900
2181
1255
526
7244
1000
1010
1779
3716
-
10.71
17.96
30.05
19.00
8.98
8.98
1.38
19.05
14.48
14.35
9.53
7.34
9.25
11.60
8.88
6.39
6.31
4.48
4.53
8.99
2.97
2.86
4.47
Wesfarmers Last Sale Price $40.68
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Dec 17
Jun 18
41.00
41.50
42.00
40.50
41.00
41.50
43.00
41.51
42.01
42.51
45.00
41.01
.41
.23
.12
1.04
.80
.59
.20
.51
.39
.28
.25
1.74
.53
20 1101 15.90 .44 21.64
.28 1000 3233 15.70 .30 12.14
.11 160 3005 15.60 .19 6.33
1.05
3
15 17.10 .59 17.25
.82
59 171 17.00 .51 15.85
.63
15 400 16.90 .42 11.76
.20 120 709 16.90 .21 4.09
.46
42 691 16.30 .48 5.72
.40 1080 8949 16.10 .41 4.32
.28
30 198 16.00 .35 3.20
.24
10 2776 15.40 .25 1.37
1.56
15
- 16.60 .65 4.42
Westfield Last Sale Price $7.78
Sep 17
8.00
.16
.14
30 4330 20.30 .45
9.09
WorleyParsons Last Sale Price $10.70
Aug 17
Sep 17
11.00
12.00
.41
.20
.41
.18
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Dec 17
Mar 18
Mar 18
Jun 18
26.50
26.00
26.50
27.50
26.00
26.51
27.01
27.50
28.00
29.01
26.00
28.01
29.01
.10
.57
.38
.14
.72
.46
.32
.25
.36
.20
1.37
.58
.60
20
20
.14 685
.57
85
.36
50
.14 100
.72
55
.43 510
.33
25
.22 210
.39 245
.70
20
- 1000
.62
20
20
200
10
200
711
100
545
20
50
65
30
100
150
90
340
130
200
2
50
7
100
20
278
16
20
5
50
5
200
10
583
995
450
150
2000
3278
4775
848
2485
922
2057
2527
501
114
1500
436
1351
1673
1237
445
446
425
754
361
66.30
46.00
31.00
29.20
28.10
22.70
22.20
23.80
23.10
22.60
22.60
22.20
22.20
22.10
22.10
22.60
25.10
24.20
24.00
23.70
23.50
23.30
23.20
23.10
24.40
24.00
23.50
.99
.99
.67
.40
.16
.30
.08
.72
.61
.48
.48
.36
.35
.24
.16
.06
.78
.66
.59
.52
.45
.38
.31
.25
.70
.65
.55
1.85
2.78
63.04
74.16
21.32
23.08
4.45
21.92
32.56
35.34
35.17
22.09
21.92
13.09
7.36
2.13
8.78
15.70
17.49
22.00
16.69
12.36
8.96
6.37
9.84
11.79
16.03
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Mar 18
Mar 18
Mar 18
Mar 18
30.00
30.51
31.00
31.50
32.00
34.50
29.50
31.50
32.00
26.50
31.50
32.00
31.51
34.00
35.00
35.50
.35
.20
.13
.07
.05
.01
.98
.30
.23
3.21
.38
.28
.96
.55
.40
.34
.36
.18
.14
.09
.04
.01
1.06
.30
.20
3.33
.38
.28
.95
.61
.40
.34
10
58
50
50
40
450
10
130
50
99
41
79
10
15
20
20
10 35.50 .46 30.70
230 30.70 .26 8.53
5768
701
1079
4032
1852
230
2684
535
798
60
1000
220
40
15.70
18.70
18.40
18.20
18.60
18.50
18.40
18.30
17.10
17.00
18.70
18.00
18.00
.22 7.92
.50 18.11
.38 11.81
.18 4.25
.53 12.76
.44 8.06
.36 5.67
.28 4.34
.33 3.15
.22 1.77
.61 7.41
.42 3.15
.39 2.43
833
945
1238
3595
1854
1180
491
3274
5014
103
243
10
86
40
20
22.70
23.00
23.60
24.50
25.70
31.70
24.40
24.20
24.40
25.20
21.90
21.80
21.30
21.30
21.20
21.10
.39 25.49
.26 14.93
.17 9.10
.11 5.46
.07 3.64
.01
.44
.55 27.10
.25 8.39
.20 6.19
.86 3.64
.32 5.88
.26 4.41
.48 4.58
.32 2.59
.26 1.87
.24 1.59
.11
.19
.20
.11
.18
.20
22.00
22.00
19.50
22.00
.26
.87
.28
1.06
.20
.82
.28
1.00
200 509 26.50 -.30 24.74
300 1522 32.80 -.37 31.28
50
- 30.80 -.12 5.56
50 155 29.50 -.37 21.44
ANZ Banking Grp Last Sale Price $28.85
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Oct 17
Dec 17
28.00
28.50
29.00
28.00
29.00
26.50
27.50
28.00
29.00
29.01
26.50
27.51
28.00
28.50
29.00
.01
.08
.28
.14
.50
.12
.25
.36
.73
.73
.24
.42
.56
.93
1.74
.02
.05
.19
.14
.45
.12
.26
.37
.77
.80
.25
.42
.57
.84
1.65
30
10
330
30
30
31
61
94
7
5
50
10
50
20
10
292
671
332
2163
2299
792
599
2592
772
142
823
410
485
286
2477
27.00
24.80
23.10
18.90
17.50
21.00
19.20
18.30
17.10
17.00
20.10
18.80
18.20
18.60
17.50
-.06
-.25
-.61
-.20
-.53
-.10
-.20
-.28
-.49
-.49
-.14
-.24
-.30
-.39
-.44
6.33
33.74
54.82
10.42
25.68
3.23
6.89
10.12
16.45
16.17
3.80
6.72
8.86
10.89
12.23
ASX Last Sale Price $52.68
Jul 17
Jul 17
Sep 17
49.00
50.01
49.00
.01
.04
.51
.13
.50
Jul 17
Sep 17
11.75
11.75
.45
.88
.42
-
15
15
34 21.30 -.76 12.27
- 21.70 -.58 20.06
BHP Billiton Last Sale Price $24.78
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Mar 18
Mar 18
Sep
Sep
Sep
Sep
17
17
17
17
24.50
21.00
21.50
22.00
22.50
23.00
23.50
24.00
24.50
24.51
25.01
25.51
20.50
21.50
22.00
22.50
23.00
23.01
23.50
23.51
24.50
24.51
25.00
25.01
26.00
24.00
26.00
28.00
28.51
30.01
32.01
20.58
22.01
32.01
.10
.00
.01
.01
.03
.06
.11
.20
.35
.35
.59
.92
.03
.07
.11
.17
.24
.25
.34
.35
.68
.68
.92
.92
1.53
.90
2.08
3.77
4.22
5.67
7.65
.33
1.05
7.93
.23
.06
.02
.02
.03
.06
.17
.20
.35
.52
.68
2.05
.03
.10
.11
.18
.23
.23
.34
.47
.70
.68
.92
.92
1.53
1.16
2.08
3.87
4.22
5.70
8.73
.34
1.06
-
300
100
1000
135
1681
1475
200
500
240
23
1050
20
23
60
100
70
30
30
70
23
90
150
70
150
88
25
30
111
3
20
20
20
7
20
750
5005
8546
6407
8134
9234
5006
3324
380
3423
4253
1040
315
9320
2158
2950
4038
495
1243
563
62
1267
530
140
220
5904
6527
270
212
328
169
577
52
-
28.00 -.28
30.90
30.10 -.01
29.10 -.02
28.00 -.04
26.80 -.08
25.60 -.14
24.60 -.24
23.60 -.38
23.60 -.39
22.90 -.55
22.60 -.71
29.20 -.02
28.10 -.06
27.50 -.09
26.80 -.12
26.20 -.18
26.10 -.18
25.50 -.24
25.50 -.24
24.30 -.40
24.30 -.41
23.80 -.50
23.80 -.50
23.00 -.70
23.60 -.33
22.10 -.65
21.60 -.95
21.70 -1.00
22.50 -1.00
23.10 -1.00
25.90 -.10
24.90 -.20
20.50 -1.00
46.64
.17
.52
1.30
2.60
4.77
9.10
17.33
30.76
30.76
31.19
16.03
.82
2.29
3.60
5.40
7.86
8.02
11.29
11.46
22.26
22.26
22.75
22.42
10.15
16.57
15.74
10.03
9.11
8.19
7.73
2.92
5.95
3.98
11.25
11.50
11.75
12.00
.19
.26
.35
.47
.19
.26
.34
.45
50
50
50
50
380
78
80
-
21.90
21.50
21.00
20.60
-.23 7.25
-.30 9.93
-.37 13.36
-.46 15.84
BlueScope Steel Last Sale Price $14.09
Jul 17
Jul 17
Nov 17
13.00
13.75
11.00
.04
.20
.22
.04
.20
.19
750
100
75
200 30.40 -.09 6.10
200 30.20 -.32 31.24
55 38.90 -.11 4.10
Brambles Last Sale Price $9.46
Jul 17
Aug 17
Aug 17
Sep 17
Sep 17
Nov 17
Dec 17
9.50
9.00
9.50
7.25
9.01
10.00
12.50
.20
.16
.34
.01
.28
.89
3.16
.18
.14
.33
.26
.86
3.08
60
150
242
60
20
10
10
9660
6009
1244
60
6536
23.60 -.51
26.80 -.26
25.10 -.48
30.10 -.02
25.40 -.29
21.60 -.62
21.80 -1.00
37.45
13.29
25.72
.72
13.75
9.79
2.82
28.50
26.10
24.10
23.20
20.60
18.60
17.60
16.70
16.70
15.90
15.90
15.30
15.30
14.40
19.90
19.30
19.30
18.70
17.00
17.40
16.60
-.04
-.11
-.25
-.76
-.03
-.09
-.14
-.22
-.22
-.34
-.34
-.48
-.48
-.79
-.06
-.08
-.08
-.10
-.23
-.18
-.26
4.40
12.47
33.74
27.14
1.32
4.01
6.47
10.74
10.74
17.47
17.47
26.02
25.76
6.47
3.77
5.04
5.04
6.60
14.86
7.45
11.25
20.30
21.20
22.50
22.50
21.60
27.50
20.40
-.19
-.42
-.66
-.32
-.66
-.04
-.42
9.76
31.72
20.74
15.81
16.07
1.54
17.09
C’wlth Bank of Aust Last Sale Price $82.94
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
80.00
81.00
82.00
84.00
78.00
79.01
80.00
81.00
81.01
82.00
82.01
83.00
83.01
85.01
75.00
76.00
76.01
77.01
80.00
78.00
80.00
.03
.09
.23
1.25
.03
.16
.25
.41
.41
.68
.68
1.06
1.06
2.32
.39
.52
.52
.68
1.52
1.36
2.04
.07
.07
.14
1.05
.06
.17
.25
.46
.42
.71
.75
1.05
1.00
6.23
.38
.50
.71
.83
1.52
1.65
1.95
115
167
25
100
20
10
15
210
30
20
100
161
15
15
50
10
100
100
50
20
20
850
752
1139
272
125
1178
4657
2125
2126
1369
1729
1865
920
786
1065
834
70
125
723
302
1682
Coca-Cola Amatil Last Sale Price $8.80
Jul
Jul
Jul
Sep
Sep
Oct
Oct
17
17
17
17
17
17
17
8.50
8.75
9.00
8.51
9.25
7.00
8.75
.04
.13
.28
.30
.76
.04
.45
.04
.11
.10
.30
.76
.04
-
50
50
50
40
45
50
50
300
220
395
460
135
-
Cimic Grp Last Sale Price $37.93
Jul 17
Aug 17
35.50
36.50
.36
.98
.29
.95
10
10
- 39.50 -.19 20.38
30 31.40 -.32 20.96
Computershare Last Sale Price $14.83
Jul 17
14.75
.23
.22
70
20 22.50 -.43 34.02
CSL Last Sale Price $132.46
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Jun 18
122.00
124.00
126.00
128.00
130.00
132.00
134.00
136.00
138.01
122.00
124.00
126.00
128.00
134.00
136.00
116.01
124.00
126.00
126.01
128.00
132.00
136.00
130.01
.09
.19
.36
.68
1.20
1.98
3.04
4.39
5.99
.63
.90
1.29
1.81
4.39
5.63
.60
1.80
2.34
2.33
3.00
4.70
6.96
8.49
.12
.18
.35
.80
1.50
1.95
2.40
2.86
6.40
.60
.83
1.41
1.64
3.94
5.10
1.54
2.39
.72
3.05
4.25
7.02
8.58
30
1
250
60
60
65
75
60
6
8
50
56
75
10
10
100
270
123
100
47
270
10
6
613
407
1234
2403
2614
1786
1090
1558
1089
447
747
380
326
1417
164
350
150
358
1040
25
336
85
-
22.10
21.70
21.20
20.80
20.40
20.20
20.00
20.10
20.30
21.60
21.10
20.70
20.40
20.10
20.20
21.70
20.00
19.70
19.70
19.40
19.00
18.60
19.40
-.03
-.06
-.11
-.19
-.30
-.44
-.58
-.72
-.83
-.11
-.15
-.21
-.27
-.53
-.61
-.07
-.19
-.24
-.24
-.30
-.43
-.58
-.36
1.38
3.00
5.92
11.02
19.37
32.01
24.39
13.86
7.13
3.83
5.51
7.90
11.08
17.48
12.83
2.07
6.22
8.06
8.03
10.32
16.17
11.76
6.63
Caltex Aust Last Sale Price $31.52
Jul 17
Sep 17
31.00
30.00
.41
1.03
.36
2
.94 1306
50 24.50 -.35 27.59
15 26.50 -.29 14.91
Crown Resorts Last Sale Price $12.23
Sep 17
11.20
.24
.24
40
243 24.90 -.18
8.95
Cybg Last Sale Price $4.82
Sep 17
4.80
.16
.19
800
800 20.00 -.43 15.15
Flight Centre Travel Last Sale Price $44.80
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
44.00
41.00
42.00
42.50
44.00
43.50
.53
.34
.52
.64
1.14
1.73
.64
1.14
.80
1.20
2.11
5
100
100
20
26
30
100
109
9
8
23.80
26.40
25.80
25.60
25.00
24.80
-.33
-.14
-.20
-.24
-.38
-.34
25.40
6.07
9.41
11.50
20.55
17.57
-.45
-.15
-.20
-.26
-.27
-.92
-.07
-.17
-.32
-.57
-.13
-.58
-.23
-.25
79.65
16.30
24.44
32.59
34.63
6.11
5.39
13.08
30.01
31.55
9.96
25.65
13.73
15.41
Fortescue Metals Grp Last Sale Price $5.27
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Oct 17
Dec 17
Dec 17
5.25
4.81
4.91
5.00
5.01
6.01
4.10
4.60
5.00
5.50
4.20
5.75
4.50
4.60
.12
.04
.06
.08
.09
.76
.04
.09
.20
.44
.12
.88
.33
.36
.12
.08
.06
.08
.16
.74
.04
.10
.20
.45
.12
.34
.39
100
500
100
100
500
300
35
200
232
200
110
300
40
600
206
3765
2300
12278
1550
7319
123
848
6976
1399
40
300
4000
227
38.40
44.90
44.20
43.60
43.60
45.60
53.00
46.70
44.00
41.90
49.60
44.80
47.00
46.60
Fairfax Media Last Sale Price $0.95
Aug 17
50 200 23.20 -.19 9.69
10 3962 22.80 -.31 16.29
70 340 21.50 -.27 8.81
Ansell Last Sale Price $22.56
Jul 17
Aug 17
Sep 17
Sep 17
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
Last
Sale
1.00
.08
.07
150
- 32.50 -.62 29.73
170
35 19.70 -.28 11.10
GPT Grp Last Sale Price $4.75
AMP Last Sale Price $5.18
4.80
5.00
4.90
Ex
Fair
Price Value
Bendigo&Adelaide Bk Last Sale Price $11.37
Aug 17
PUT OPTIONS
Sep 17
Sep 17
Dec 17
Series
Bank of Qld Last Sale Price $11.95
30 376 20.70 .65 25.87
75 1022 20.10 .49 32.34
15
50 19.20 .63 14.93
30 920 18.90 .53 17.92
110 940 18.50 .56 11.76
75 822 18.10 .40 5.96
29
14 17.90 .41 4.17
Woodside Pet Last Sale Price $29.48
OZ Min Last Sale Price $7.75
Jul 17
Jul 17
Aug 17
Aug 17
Sep 17
Sep 17
Mar 18
1.08
.33
.34
.75
Woolworths Last Sale Price $25.75
Origin Energy Last Sale Price $6.92
Aug 17
Sep 17
16.00
17.00
17.50
17.50
Suncorp Grp Last Sale Price $14.94
Aug 17
Aug 17
Aug 17
Sep 17
600 27.20 .02
- 24.80 .29
Macq Grp Last Sale Price $88.72
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Oct 17
Nov 17
Nov 17
Mar 18
Mar 18
50
50 30.10 .95 4.40
100 419 27.40 .89 8.79
15 6330 20.00 .42 14.95
10
- 19.60 .15 3.56
150 100 21.50 .80 5.61
35
- 19.70 .35 6.27
600
600
1.63
Santos Last Sale Price $2.90
Aug 17
Sep 17
200
Lendlease Grp Last Sale Price $17.09
Jul 17
Jul 17
Aug 17
Aug 17
Sep 17
Sep 17
Jul 17
Aug 17
Mar 18
Jun 18
.41
5.82
50
.01 2300 2320 21.90 .11
Sonic Healthcare Last Sale Price $22.74
Sep 17
355 25.70 .53 46.33
Incitec Pivot Last Sale Price $3.35
Nov 17
Aug 17
6.41
40
.01
Sims Metal Mgmt Last Sale Price $16.12
750 27.50 .29
.18
Iluka Res Last Sale Price $8.97
Jul 17
Jul 17
Jul 17
Aug 17
Dec 17
120 31.90 .35 31.12
IOOF Hldgs Last Sale Price $9.50
4.40
Seek Last Sale Price $17.01
Jul 17
Jul 17
Aug 17
Aug 17
Sep 17
Sep 17
Dec 17
110
40 21.10 .40 24.89
2 1040 20.10 .28 8.82
280 35.10 .36 19.36
South32 Last Sale Price $2.77
Flight Centre Travel Last Sale Price $44.80
QBE Insurance Grp Last Sale Price $12.12
CSL Last Sale Price $132.46
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Dec 17
Dec 17
Jun 18
Jun 18
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
10
- 22.60 .55 25.86
50
- 24.10 .40 10.78
80
- 23.70 .35 8.47
50 100 22.80 .17 2.82
James Hardie Ind Last Sale Price $19.59
BHP Billiton Last Sale Price $24.78
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Oct 17
Oct 17
Oct 17
Nov 17
Nov 17
Dec 17
Mar 18
Mar 18
Mar 18
Last
Sale
.94
.71
.58
.18
Fortescue Metals Grp Last Sale Price $5.27
1.29
ANZ Banking Grp Last Sale Price $28.85
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Dec 17
Dec 17
Dec 17
Jun 18
Ex
Fair
Price Value
31.50 1.02
33.00
.75
33.50
.58
35.50
.20
Crown Resorts Last Sale Price $12.23
Aug 17
Amcor Last Sale Price $16.04
Jul 17
Nov 17
Nov 17
Series
Aug 17
Sep 17
Sep 17
Sep 17
50 2144 16.10 -.01
50
50 15.90 -.05
15
- 16.20 -.13
.37
1.63
4.37
4.60
.07
.07
Harvey Norman Last Sale Price $3.90
Jul
Jul
Sep
Sep
17
17
17
17
3.50
3.60
3.80
4.30
.00
.01
.16
.46
.11
.13
.16
.46
750 820 29.10 -.03 1.65
750 1570 28.50 -.08 4.95
20 130 29.30 -.37 18.13
100 350 27.30 -.76 6.43
Insurance Aust Grp Last Sale Price $6.90
Jul 17
Sep 17
Dec 17
6.75
6.50
5.25
.06
.15
.04
.09
.17
.04
50
50
50
85 21.20 -.28 18.67
- 21.60 -.23 9.92
- 27.30 -.04 1.13
9.00
9.25
8.25
8.50
.14
.23
.11
.17
.14
.22
.12
.18
40
20
12
30
10
72
26.60
26.50
28.10
28.10
-.24 12.38
-.34 19.21
-.11 5.28
-.16 7.92
Aug 17
Aug 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
500
500
- 27.20 -.28 14.53
700 25.30 -.66 13.32
James Hardie Ind Last Sale Price $19.59
Jul 17
Sep 17
19.50
20.00
.36
1.13
.35
1.11
40
10
40 25.00 -.44 39.46
10 25.60 -.52 16.65
Lendlease Grp Last Sale Price $17.09
Sep 17
Sep 17
15.50
16.00
82.00
85.00
86.00
.23
.34
.17
.46
.65
.20
.30
.17
.60
.94
35
150
0.85
.06
.04
.06
100
- 25.00 -.33 18.06
.04 7000
330 34.40 -.50 33.80
29.00
30.00
28.00
29.00
29.50
30.01
29.50
30.00
30.50
.06
.39
.14
.33
.47
.66
.69
.89
1.13
.08
.40
.14
.35
.45
.84
.71
.91
1.15
30
20
200
100
55
100
71
40
40
10
1956
411
1103
402
720
3709
1122
555
20.20
17.40
19.90
18.60
18.00
17.50
18.10
17.60
17.10
-.11
-.44
-.12
-.24
-.33
-.44
-.35
-.43
-.52
6.67
27.47
3.91
8.76
12.53
17.79
10.54
13.49
10.92
33.50
32.70
30.10
30.10
29.30
28.70
28.40
28.40
28.90
36.40
30.40
29.70
34.20
31.40
30.70
32.80
32.30
31.50
-.61
-.03
-.22
-.23
-.36
-.53
-.69
-.82
-.92
-.06
-.49
-.68
-.13
-.33
-.47
-.21
-.38
-.46
79.68
1.62
18.93
18.93
35.15
42.72
23.26
10.82
4.33
2.86
30.65
14.91
5.98
17.58
24.71
7.91
13.49
12.51
Newcrest Min Last Sale Price $19.85
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Nov 17
Mar 18
Mar 18
20.00
17.51
19.00
19.01
19.50
20.01
20.50
21.01
21.51
16.51
20.00
21.00
17.00
19.00
20.00
17.50
19.50
20.50
.28
.01
.17
.17
.33
.56
.86
1.26
1.70
.07
.90
1.51
.26
.77
1.23
.58
1.92
2.42
.30
.18
.17
.20
.35
.55
1.03
1.30
1.08
.05
.94
1.68
.26
.78
1.23
.61
1.70
2.48
20
80
100
130
10
100
50
10
50
120
100
3
30
30
10
14
2
1
120
57
1875
578
4356
1225
1158
370
591
295
83
302
400
298
8
1700
122
Origin Energy Last Sale Price $6.92
Jul 17
6.75
.11
.10
50 3474 32.10 -.33 34.13
Orica Last Sale Price $20.54
Oct 17
Nov 17
21.00
19.00
1.16
.61
1.20
.58
20
4
- 21.50 -.52 11.44
- 24.60 -.24 7.97
Oil Search Last Sale Price $6.50
Jul 17
Jul 17
Aug 17
Sep 17
Sep 17
6.50
6.75
6.50
6.00
6.75
.16
.32
.27
.17
.50
.16
.33
.27
.17
.37
50
400
415
100
100
1112
3090
4902
1410
250
28.70
29.60
30.50
30.40
27.90
-.47
-.71
-.46
-.24
-.57
51.20
21.47
33.69
11.58
17.55
OZ Min Last Sale Price $7.75
Jul 17
Jul 17
Aug 17
Sep 17
Mar 18
7.25
7.50
7.75
6.51
7.75
.07
.14
.36
.11
.90
.16
.14
.83
.12
.90
25 1675 39.00 -.19 19.39
25 1096 38.50 -.32 38.79
25
90 34.70 -.46 38.20
50 120 37.60 -.13 6.48
40
- 32.90 -.41 16.24
QBE Insurance Grp Last Sale Price $12.12
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Mar 18
11.50
11.75
12.00
12.25
12.26
10.75
12.01
12.50
10.25
11.75
11.76
12.26
13.00
11.75
12.50
.07
.13
.22
.34
.35
.09
.48
.79
.09
.47
.47
.73
1.26
.67
1.37
.07
30 3555 27.40 -.16 11.51
.12 7530 4669 27.20 -.27 22.14
.18 163 1630 27.10 -.40 38.09
.32
45 588 27.40 -.55 38.09
.34
50 350 27.40 -.55 37.20
.09
60 444 28.50 -.09 5.69
.46 100
85 26.60 -.42 32.12
1.07
5 448 26.80 -.59 27.44
.09
16 100 28.40 -.08 3.39
.48 120 3115 25.80 -.34 17.88
.45
20 390 25.80 -.35 17.88
.72
20 520 25.50 -.49 22.40
.53
5
89 25.70 -.69 14.49
.61
6
- 24.80 -.35 12.21
10
- 23.20 -.48 11.37
Rio Tinto Last Sale Price $65.62
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Dec 17
Dec 17
Dec 17
62.00
64.00
64.00
65.00
58.00
59.00
60.00
60.01
61.00
61.01
62.00
62.01
63.00
64.00
64.01
65.00
65.01
51.00
55.00
60.00
62.00
57.00
60.01
63.00
45.00
50.00
70.00
.01
.12
.39
.70
.01
.04
.07
.07
.14
.14
.25
.25
.41
.66
.66
1.00
1.00
.05
.17
.71
1.21
.67
1.26
2.23
.17
.47
7.29
.03
.06
.52
.82
.04
.28
.12
.26
.17
.84
.27
.85
.82
.70
1.35
1.00
1.06
.07
.19
.79
1.29
.69
1.41
2.26
.18
.50
7.45
405
500
13
15
130
100
200
150
390
100
50
140
390
265
90
228
150
100
5
130
40
120
60
610
20
10
10
340
590
330
121
2135
2494
2088
2982
2313
1546
1615
805
3603
1836
1022
2781
460
455
663
2507
185
3066
337
631
825
248
53
36.90
32.70
24.60
24.20
27.00
26.80
26.50
26.50
26.10
26.10
25.70
25.70
25.10
24.50
24.50
23.90
23.90
33.60
30.40
27.40
26.60
28.00
26.90
25.90
31.30
29.40
24.50
-.02
-.15
-.24
-.38
-.01
-.02
-.05
-.05
-.08
-.08
-.13
-.13
-.20
-.29
-.29
-.40
-.40
-.01
-.04
-.15
-.23
-.11
-.19
-.31
-.02
-.05
-.60
1.85
22.25
21.41
39.21
.49
1.31
2.45
2.45
4.74
4.74
8.18
8.18
13.58
21.59
21.59
32.72
32.88
.62
2.04
8.78
14.96
4.66
8.80
15.47
.59
1.58
9.87
South32 Last Sale Price $2.77
Aug 17
2.60
.05
.05 1500 1100 31.80 -.25 14.64
Scentre Grp Last Sale Price $3.97
Jul 17
Mar 18
Dec 18
4.00
4.20
4.20
.08
.49
.61
.07
.47
.59
80
22
30
- 19.50 -.55 27.04
35 18.00 -.60 9.16
- 17.60 -.53 6.62
Sims Metal Mgmt Last Sale Price $16.12
Jul 17
16.00
.39
.33
50
- 33.60 -.43 51.94
Stockland Last Sale Price $4.25
Dec 17
Dec 17
4.00
4.90
.11
.68
.12
.69
100
110
80 20.50 -.25
410 21.00 -.92
5.76
1.57
Sonic Healthcare Last Sale Price $22.74
Aug 17
Aug 17
Dec 17
20.00
21.50
22.01
.07
.23
1.00
.09
.21
.95
15
15
10
- 26.00 -.06
30 22.70 -.20
- 20.50 -.33
2.32
8.38
9.74
Santos Last Sale Price $2.90
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Nov 17
Dec 17
Mar 18
2.90
3.20
3.30
3.60
2.80
2.90
3.10
3.60
3.80
3.20
3.47
3.20
.04
.32
.41
.70
.11
.16
.28
.71
.90
.45
.67
.52
.03
.29
.39
.70
.10
.13
.18
.52
.84
.31
.65
.55
100
150
150
969
150
848
848
28
8
16
920
20
2220
8347
10387
3595
1587
4048
446
1308
100
1435
353
48.50 -.49 167.82
44.20 -.85 14.81
47.00 -.90 7.40
57.30 -.97 3.70
40.10 -.36 30.77
39.30 -.46 43.35
38.60 -.66 20.98
35.60 -.93 2.36
30.40 -1.00
37.90 -.61 13.42
37.30 -.73 7.29
35.80 -.55 10.37
Suncorp Grp Last Sale Price $14.94
Jul 17
15.01
.28
.26
50
318 19.90 -.52 30.18
Sydney Airport Last Sale Price $6.88
Jul 17
Jul 17
Aug 17
Sep 17
6.50
7.01
6.75
6.75
.01
.20
.12
.18
.03
.19
.11
.17
100
100
360
400
345
300
120
450
18.80
21.30
18.70
19.60
-.06 2.50
-.64 20.28
-.34 13.56
-.36 11.94
Tabcorp Hldgs Last Sale Price $4.28
Dec 17
4.11
.23
.21
15
- 23.60 -.32 11.70
Transurban Grp Last Sale Price $11.30
Aug 17
Aug 17
Sep 17
11.50
11.51
11.00
.38
.38
.22
.37
.32
.22
150 1615 17.30 -.58 12.56
28 100 17.30 -.58 12.20
50 778 17.60 -.31 8.88
Telstra Corp Last Sale Price $4.34
Jul 17
Jul 17
Jul 17
Jul 17
Sep 17
Sep 17
Sep 17
Sep 17
Dec 17
Mar 18
Jul 17
4.30
4.30
4.50
5.00
4.00
4.30
4.50
4.51
4.00
4.51
.03
.04
.17
.66
.06
.18
.32
.33
.10
.47
.01 4000
40 16.00 -.33 21.03
.03 100 11651 16.60 -.36 19.79
.16 700 5642 15.20 -.89 2.47
.62 100 1255 10.40 -1.00
.06 100 2820 18.60 -.13 6.31
.14 2490 2585 15.90 -.39 18.92
.30 3190 12889 14.60 -.68 16.82
.28 450 3888 14.60 -.70 16.29
.09 100 17021 17.20 -.17 5.13
.40 300 2100 13.50 -.59 9.51
65 23.00 -.14
151 22.20 -.21
6.01
9.21
65 1665 26.90 -.07 4.11
75 1303 23.80 -.18 11.13
75 648 23.00 -.24 15.61
4.20
.23
.26 10000 10075 30.20 -.75 18.74
Westpac Banking Last Sale Price $31.08
Jul 17
Aug 17
-
2.40
National Aust Bank Last Sale Price $30.09
Jul 17
Jul 17
Jul 17
.06
.20
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
10 237 21.80 -.40 30.37
1 705 21.30 -.60 24.20
1
86 23.00 -.94 2.78
10 121 21.20 -.35 16.04
100 520 24.10 -.14 4.42
14 153 22.70 -.22 7.10
34 270 22.30 -.25 8.36
61
20 22.00 -.28 9.69
15 202 21.30 -.37 13.09
Myer Hldgs Last Sale Price $0.84
Macq Grp Last Sale Price $88.72
Incitec Pivot Last Sale Price $3.35
3.20
3.50
Last
Sale
1.45
2.62
6.91
1.89
.90
1.49
1.73
1.94
2.73
Metcash Last Sale Price $2.47
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Nov 17
Dec 17
Dec 17
Aug 17
Aug 17
Ex
Fair
Price Value
88.01 1.25
90.00 2.28
95.00 6.39
87.00 1.75
80.00
.86
83.00 1.38
84.00 1.63
85.00 1.89
87.00 2.54
Tatts Grp Last Sale Price $4.01
IOOF Hldgs Last Sale Price $9.50
Aug 17
Aug 17
Sep 17
Sep 17
Series
Jul 17
Jul 17
Jul 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
31.00
29.50
31.00
31.51
30.50
33.50
30.00
30.50
30.51
31.50
33.00
27.81
30.79
.17
.05
.40
.69
.48
2.48
.55
.70
.70
1.15
2.99
.61
1.68
.15
.07
.39
.83
.47
2.70
.57
.75
.71
1.21
.61
1.96
250
1
311
50
16
10
60
34
100
30
10
25
200
532
4196
2221
1220
1650
50
972
1325
1040
1385
4348
1493
22.70
18.60
17.10
17.20
17.80
16.90
18.20
17.70
17.70
16.90
16.00
20.30
17.90
-.43
-.08
-.44
-.63
-.33
-.97
-.28
-.35
-.35
-.52
-.73
-.15
-.39
66.55
3.45
27.29
17.62
12.66
1.44
8.00
10.35
10.35
10.72
9.24
4.37
12.03
Wesfarmers Last Sale Price $40.68
40.50
37.00
.44
.20
.48
.22
30 1206 15.80 -.42 23.22
16 1450 19.20 -.06 4.09
AFR
DERIVATIVES - SHARE OPTIONS
Series
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Ex
Fair
Price Value
38.50
.51
40.50 1.41
41.50 2.13
42.50 2.98
44.51 4.92
45.51 5.91
36.50
.29
Last
Sale
.48
1.39
1.90
4.90
.28
7.75
8.00
7.75
8.50
.13
.28
.36
1.32
.11
.17
.25
1.28
50
100
100
15
275
492
300
35
22.50
23.20
21.30
18.00
-.44 35.88
-.70 17.94
-.43 21.41
-.63 5.33
WorleyParsons Last Sale Price $10.70
Jul 17
Nov 17
10.75
9.50
.30
.36
.30
.36
10
10
501 30.90 -.50 50.16
50 34.70 -.23 9.16
Woolworths Last Sale Price $25.75
Jul 17
Jul 17
Jul 17
Sep 17
Mar 18
24.51
25.00
25.50
24.50
26.00
.04
.10
.25
.51
1.96
.06 100 850 17.20 -.07 2.92
.09 560 8734 17.00 -.18 8.34
.25
60 419 16.90 -.36 20.43
.47 120 738 19.30 -.24 8.95
2.00 1000 1087 18.00 -.44 9.26
Woodside Pet Last Sale Price $29.48
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Sep 17
Dec 17
Mar 18
Mar 18
Jun 20
28.00
29.00
29.01
30.50
28.50
29.01
27.01
27.01
28.01
30.00
.14
.38
.38
1.22
.78
1.28
.91
1.50
1.91
5.29
.17
.34
.42
1.26
.72
1.24
.85
1.43
1.87
5.34
50 981 25.80 -.15 10.20
20 2030 24.20 -.35 27.31
50 989 24.20 -.35 27.68
40 809 23.50 -.74 14.57
80 199 25.00 -.31 21.32
10 317 24.00 -.39 19.81
40 161 23.90 -.22 6.87
10 135 23.50 -.24 7.09
30
- 23.00 -.30 9.04
5
8 18.20 -.42 5.47
INDEX OPTIONS
S&P/ASX 200 Call (value in index points, 1pt = $10)
Jul 17
Jul 17
Jul 17
5650
5675
5700
.85
.64
.45
.84
1.15
.56
38
16
60
99 18.50
97 17.30
302 16.30
-
11
cont’d
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
10 118 17.70 -.15 10.07
100 220 15.90 -.42 28.11
30 182 15.20 -.62 26.12
30
55 14.50 -.83 23.13
30
10 13.60 -1.00 21.63
30
30 14.60 -1.00 21.53
5 420 18.50 -.08 3.31
Westfield Last Sale Price $7.78
Jul 17
Jul 17
Sep 17
Dec 18
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
-
Series
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Ex
Fair
Price Value
5725
.28
5750
.16
5775
.08
5800
.04
5825
.01
5500 2.35
5600 1.42
5650 1.00
5675
.80
5700
.63
5725
.47
5750
.34
5775
.24
5800
.16
5825
.11
5850
.07
5875
.04
5900
.03
5925
.02
5950
.01
5975
.01
6000
.00
5700
.77
5750
.49
5800
.28
5825
.21
5850
.15
5875
.11
5925
.06
5950
.04
5975
.03
5525 2.23
5700
.98
5725
.84
5750
.71
5775
.60
5800
.50
5850
.33
5875
.26
5900
.21
5925
.17
Last
Sale
.26
.14
.07
.03
.04
2.71
1.48
1.15
.86
.62
.54
.34
.24
.15
.10
.08
.04
.03
.02
.02
.01
.01
.75
.46
.29
.19
.22
.05
.05
2.27
1.06
.84
.74
.54
.56
.35
.27
.21
.16
Vol
Ctrs
239
338
118
258
80
100
62
47
153
59
48
44
11
128
5
27
81
392
775
60
14
105
4
25
7
32
65
25
10
20
25
100
10
16
8
3
83
14
12
75
43
Annual
Open Implied
%
Int Volatility Delta Return
197 15.40
482 14.70
369 14.30
531 14.00
536 14.00
515 18.10
1188 15.20
710 13.90
1225 13.40
3957 12.90
2141 12.50
2082 12.00
2973 11.90
3452 11.70
2144 11.60
4100 11.60
4016 11.70
4869 11.80
2806 12.00
3791 12.20
2364 13.20
3892 12.60
13 13.10
30 12.50
76 11.90
- 11.70
60 11.60
20 11.60
- 12.00
- 12.20
- 12.50
31 13.40
662 12.10
266 11.90
548 11.70
322 11.60
1540 11.40
1791 11.20
625 11.10
2175 11.00
1716 11.00
-
Series
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Oct 17
Oct 17
Oct 17
Dec 17
Dec 17
Dec 17
Mar 18
Mar 18
Ex
Fair
Price Value
5950
.13
5975
.10
6000
.08
6025
.06
6050
.05
6075
.04
5700 1.15
5750
.90
5800
.69
5850
.52
5950
.28
6000
.20
6025
.16
6050
.14
6200
.05
5750 1.18
5800
.96
5900
.60
5200 5.27
5900
.95
6025
.58
5900 1.20
6500
.14
Annual
Last
Vol Open Implied
%
Sale Ctrs Int Volatility Delta Return
.13 142 1762 10.90
.10
8 1311 10.90
.07 128 4041 10.90
.05 205 2227 11.00
.05
25 2247 11.10
.07
35 1258 11.10
1.19
10 8624 12.60
.92 1000 1567 12.30
.93
10 1859 12.00
.49 313 1307 11.70
.28
50 1621 11.40
.22
1 3232 11.30
.16
5 274 11.30
.16
40 1523 11.20
.06
1 2132 11.40
1.27
3
40 13.00
.98
4
- 12.70
.55
11
40 12.20
5.30
6 112 15.90
1.00
1 2121 12.50
.58
1
30 12.00
1.10
3
38 12.60
.53
25
25 11.40
-
S&P/ASX 200 Put (value in index points, 1pt = $10)
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
Jul
17
17
17
17
17
17
17
17
17
17
17
17
17
17
17
17
5525
5550
5575
5600
5625
5650
5675
5700
5725
5750
5775
5800
5825
5350
5400
5450
.01
.01
.01
.02
.03
.05
.08
.13
.23
.36
.54
.75
.98
.02
.03
.04
.05
.01
.02
.02
.05
.05
.14
.16
.22
.35
.61
1.07
.03
.03
.04
50 236 22.90
633 167 22.40
50 138 20.40
105 233 19.10
80 179 17.80
37 577 16.80
58 245 15.90
306 823 14.70
51 423 14.90
48 573 14.60
94 515 14.40
105 370 14.40
44 333 14.90
7 1768 22.30
299 7201 20.90
18 3318 19.50
-
-
Series
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Jul 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Ex
Fair
Price Value
5500
.05
5550
.08
5575
.10
5600
.12
5625
.16
5650
.20
5675
.26
5700
.34
5725
.43
5750
.56
5775
.70
5825 1.07
5900 1.74
5400
.06
5450
.08
5550
.16
5600
.23
5625
.27
5650
.32
5700
.46
5750
.67
5800
.95
5825 1.13
4900
.03
5000
.04
5025
.05
5100
.06
5150
.07
5250
.11
5275
.12
5300
.14
5350
.17
5400
.21
5425
.23
5450
.26
5475
.29
5500
.33
5525
.37
5550
.42
5575
.48
5600
.54
Last
Vol
Sale Ctrs
.06 384
.09 167
.11
22
.12 419
.14
16
.19 229
.33
76
.32 227
.42
84
.64
49
.64
62
1.02
40
2.03 100
.06
30
25
25
.24
56
10
.33
12
.46
10
.62
52
- 105
44
.05
40
.06
60
.05
20
.09
40
.07
64
.15
2
.11
2
.15 101
.18
22
.21 133
.22 238
.27
15
.28
32
.39
5
.31
30
.40
65
.50
5
.53 2083
Annual
Open Implied
%
Int Volatility Delta Return
10172 18.00
2288 16.60
9738 15.90
17104 15.30
1390 14.70
4094 14.10
2247 13.60
5726 13.10
1845 12.70
2695 12.50
846 12.30
3079 12.20
1325 12.90
- 18.50
- 17.50
20 15.40
60 14.40
- 13.90
3 13.40
1 12.30
30 11.40
- 10.60
- 10.30
377 23.90
1121 22.40
346 22.00
1441 20.90
2589 20.20
1226 18.70
1298 18.40
3339 18.00
2096 17.40
2940 16.70
1385 16.40
1750 16.00
937 15.70
4859 15.40
837 15.10
1773 14.80
1213 14.60
4220 14.30
-
Series
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Aug 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Sep 17
Oct 17
Oct 17
Oct 17
Oct 17
Oct 17
Oct 17
Oct 17
Oct 17
Dec 17
Dec 17
Dec 17
Dec 17
Dec 17
Mar 18
Mar 18
Mar 18
Jun 18
Jun 18
Sep 18
Ex
Fair
Price Value
Last
Sale
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
5625
5650
5675
5700
5725
5750
5925
4700
4800
4900
5000
5100
5200
5300
5325
5400
5550
5600
5700
4900
5100
5275
5325
5350
5375
5400
5700
4900
5200
5300
5400
6200
4600
4700
5200
5100
5175
3650
.76
.70
.75
.90
.90
.98
.06
.08
.10
.14
.18
.24
.36
.48
.50
.80
.98
1.42
.21
.44
.71
.58
.57
.66
1.42
.37
.80
.83
1.17
5.10
.45
.47
1.24
1.50
1.68
.20
1
4
11
40
16
45
100
1
1
10
1
1
388
40
626
4
680
2
30
10
20
7
7
205
200
10
3
9
70
70
2
6
25
83
3
7
6
90
.61
.69
.78
.88
.99
1.12
2.32
.06
.08
.11
.14
.20
.27
.37
.40
.51
.86
1.02
1.44
.18
.30
.48
.56
.60
.64
.69
1.65
.36
.71
.90
1.13
5.61
.39
.47
1.18
1.48
1.67
.04
1029
1651
472
4590
202
747
2068
2910
921
3152
7022
12215
1733
581
3143
1675
17921
8388
145
194
25
296
185
109
600
2095
8233
9242
10332
6
233
5224
76
73
-
14.10
13.90
13.70
13.50
13.30
13.20
13.20
22.60
21.50
20.40
19.40
18.40
17.40
16.40
16.10
15.40
14.10
13.70
13.10
19.30
17.50
15.90
15.50
15.30
15.10
14.90
12.70
18.20
16.20
15.50
14.90
11.50
19.10
18.60
15.70
16.60
16.30
17.60
-
-
S&P/ASX300 Course of Sales
TRADING DATA FOR TUESDAY, JULY 11, 2017
INDUSTRIALS
A Abacus Prop Grp stp 305, 305, 308, 306.5, 305, 306,
306.5, 306, 306.5, 305.5, 306, 306.5, 305.5, 307, 306,
303, 302.5, 302, 302, 302.5, 302, 303, 302, 303, 302.5,
302, 303, 301.5, 302, 299, 300.5, 300, 301.5, 301,
301.5, 301, 302, 301.5, 303, 302.5, 304, 302, 302
(1,019,204), Aconex 396, 396, 400, 398, 396, 397, 396,
399, 397, 398, 399.5, 397, 396, 397, 398, 396, 399,
397, 397.5, 396, 396.5, 396, 397, 396, 397, 398, 396.5,
396, 397.5, 397, 398, 399, 400, 398, 400, 398, 399.5,
398, 399, 397, 398, 396, 396 (449,836), Adelaide
Brighton 552, 556, 550, 551, 550, 551, 550, 552, 550,
550.5, 552.5, 552, 551, 551.5, 548, 551, 553, 552,
551.5, 553, 552, 553, 552, 553, 552, 553, 552, 553,
552, 553.5, 553, 552, 553, 552, 554, 553.5, 552, 553,
552, 552 (1,596,284), AGL Energy 2510, 2514, 2482,
2501, 2492, 2495, 2502, 2498, 2513.5, 2511.5, 2508,
2511, 2522, 2525, 2520, 2520.5, 2511, 2514, 2510,
2513, 2506, 2507, 2510.5, 2508, 2503, 2504, 2509,
2505, 2509, 2504, 2509, 2504, 2508, 2505, 2510, 2508,
2513, 2512.5, 2508, 2506, 2511, 2512, 2508, 2509.5,
2507, 2507.5, 2510, 2507, 2512.5, 2507 (1,659,997),
Ainsworth Game Tech 218, 218, 221, 220.5, 219, 220,
221, 219, 220, 221.5, 220.5, 219, 220, 222, 221, 221.5,
222, 220, 222, 221, 220, 221, 220, 221, 220.5, 221,
220, 221, 220.5, 221, 219, 220, 220.5, 220, 220.5, 220,
222, 221, 219, 221, 219, 220, 219, 221, 221 (204,871),
ALS 759, 769, 753, 750, 756, 754, 757, 760, 759, 766,
765.5, 763, 766, 762, 766, 764.5, 767.5, 766, 767,
766.5, 765, 765.5, 764, 767.5, 766.5, 764.5, 766.5, 764,
766, 765, 767, 766.5, 765, 766.5, 765.5, 767, 765, 767,
765, 766.5, 766, 764, 766, 764.5, 765 (1,478,503),
Altium 830, 830, 822, 825, 822, 825, 823, 827, 828, 824,
825, 828, 829, 826, 824, 827, 825.5, 828, 827, 824,
826, 824, 826, 824, 823.5, 826, 823, 825, 824, 826,
824.5, 826, 824.5, 827.5, 828, 824.5, 825, 828, 827,
826, 828, 827, 827 (251,260), AMA Grp 96.5, 96.5, 95.5,
96, 95.5, 95.5, 96.5, 95.5, 96, 95, 96, 95, 95.5, 95, 95.5,
95, 95.5, 95, 95.5, 95, 95.5, 95, 96, 95.5, 96, 95.2, 96,
95, 95, 95.5, 95, 96, 95.7, 96.5, 95.5, 96.5, 95.5, 96.5,
95.5, 96 (158,446), Amaysim Au 158.5, 158.5, 156,
156.5, 156, 156.7, 156.5, 155.5, 157, 155.7, 158, 157,
158.5, 159, 157.5, 158.5, 157.7, 158, 157.2, 158, 157.5,
158, 157.5, 158, 157.5, 158, 157.2, 158, 157.5, 158,
157.5, 158, 157.5, 158.5, 158, 158.5, 157.5, 158, 159.5,
158.7, 160, 159 (893,511), Amcor 1610, 1612, 1590,
1596, 1607.5, 1604, 1609.5, 1607, 1614, 1610, 1614.5,
1612, 1615, 1612, 1614, 1609, 1611, 1615, 1613, 1615,
1614, 1608, 1606, 1610, 1607, 1611, 1612, 1607, 1610,
1602, 1601, 1605, 1602, 1605, 1603, 1606.5, 1604,
1607, 1605, 1609, 1608, 1606, 1608, 1605, 1607.5,
1605, 1606, 1604, 1604 (2,877,834), AMP 520, 520,
515, 517, 515, 516.5, 516, 517, 516, 519, 517.5, 519,
517.5, 518.5, 517, 519, 517, 518.5, 516, 517, 515.5,
516, 518, 517, 519, 518.5, 516, 517, 515.5, 517, 516,
517, 518.5, 518, 516.5, 517, 518, 517.5, 519, 518, 517,
518.5, 517, 518, 517, 518 (5,929,880), nyr3qut 10694,
10665, 10694, 10695 (226), Ansell 2280, 2284, 2256.5,
2269, 2256, 2262, 2268, 2271, 2266, 2275, 2276, 2272,
2275, 2265, 2267, 2263, 2264, 2270, 2268, 2264, 2267,
2264, 2263, 2267, 2264, 2266, 2267, 2264.5, 2266,
2256, 2243, 2249, 2254, 2249.5, 2256, 2250, 2253,
2250, 2255, 2253, 2259, 2255, 2249.5, 2252, 2257,
2251, 2256, 2256 (414,036), ANZ Banking Grp 2883,
2883, 2854, 2865, 2878, 2872, 2882, 2881, 2888, 2886,
2896, 2899, 2892.5, 2896, 2891, 2885, 2892.5, 2890,
2894, 2892, 2897, 2896, 2889, 2890.5, 2885, 2887,
2891.5, 2891, 2885, 2888, 2878, 2880, 2876, 2882,
2883, 2876, 2872, 2878.5, 2877, 2881.5, 2882, 2879,
2876, 2881, 2876, 2885, 2884, 2891, 2885 (3,981,820),
lpyr6wut 10165, 10166, 10169, 10169.9, 10170, 10165,
10166, 10170, 10165, 10169, 10165, 10169, 10170,
10172, 10186, 10172, 10176, 10175, 10186, 10175,
10186, 10176, 10186, 10192, 10196, 10187, 10186
(13,912), nyr6qut 10250, 10294.9, 10295, 10251.1,
10251, 10260, 10284, 10283, 10261, 10283, 10282,
10265.2, 10282.7, 10282.8, 10295, 10300, 10299,
10300, 10305, 10307, 10305, 10306.8, 10309.9,
10310, 10309.9, 10310, 10309.9, 10305, 10300,
10309, 10310, 10314, 10316, 10291, 10290, 10275,
10314, 10278 (10,212), nyr6qut 10269.9, 10265, 10245,
10250, 10265, 10269, 10245, 10240, 10245, 10240,
10245, 10267, 10269, 10270, 10279, 10251, 10279,
10280, 10256, 10251, 10250, 10256, 10252, 10251
(8,526), nyr6qut 10340, 10390, 10391, 10395, 10350,
10398, 10399, 10400, 10401, 10400, 10410, 10400,
10410, 10400, 10350, 10400, 10408, 10410, 10399,
10400, 10375, 10370, 10394, 10392, 10369, 10351
(12,499), nyr3qut 10640, 10672, 10673, 10695,
10675.1, 10675, 10650, 10675, 10695, 10700, 10695,
10646, 10645, 10670, 10650, 10680, 10650, 10680,
10670, 10657, 10655, 10670, 10660, 10670, 10655,
10650, 10670 (13,837), APA Grp stp 892, 893, 884, 893,
888.5, 888, 890, 888.5, 893, 892, 889.5, 891, 895,
894.5, 891.5, 888, 891, 890.5, 888.5, 888, 891, 890,
887, 888.5, 888, 890, 886.5, 886, 887, 886, 887, 886.5,
885, 886.5, 884, 888, 886.5, 885, 886, 884, 885, 883,
883 (2,696,614), APN Outdoor Grp 484, 484, 477, 482,
479, 479.5, 478, 483, 481, 485, 483, 484.5, 483, 484,
483.5, 480, 481, 477, 475.5, 479, 478.5, 473, 471, 476,
475.5, 478, 476, 477, 476, 477, 479, 478, 480, 479,
477, 478, 477, 479, 478, 476, 475, 477, 475.5, 477.5,
475.5, 476 (716,961), ARB 1598, 1598, 1574, 1585,
1580, 1584, 1581, 1582, 1584, 1582.5, 1586, 1588,
1585, 1583, 1583.5, 1579.5, 1581, 1583, 1582, 1584,
1580, 1583, 1580, 1583, 1582, 1581.5, 1580, 1583,
1581, 1580, 1581, 1583, 1585, 1582, 1582.5, 1581,
1582, 1581, 1583, 1581, 1582, 1579.5, 1583, 1580,
1583, 1580 (70,277), Ardent Leisure Grp stp 206, 207,
204.5, 205.5, 205, 205.5, 206, 206.5, 206, 207, 206,
207, 206, 207, 206, 206.5, 208, 207.5, 208, 207.5, 208,
206.5, 207.5, 208, 207.5, 208, 207.5, 207.5, 206, 207,
206, 207, 206, 207, 206, 207, 206, 207, 206, 207, 207
(821,758), Arena REIT stp 219, 219, 220, 218, 220, 220,
220, 220, 221, 221, 219, 218, 219, 217, 218, 217, 218,
217, 218, 217, 218, 216.5, 215, 218, 216, 217, 215.5,
216, 215, 216, 215, 216, 215, 217, 216, 218, 217
(155,164), Aristocrat Leisure 2169, 2169, 2107, 2161,
2137.5, 2151.5, 2144, 2151, 2146, 2148, 2142.5, 2148,
2143, 2146, 2139, 2140, 2131, 2132, 2143.5, 2143,
2150.5, 2148, 2150.5, 2149, 2152, 2155, 2155.5, 2149,
2149.5, 2144, 2143, 2146, 2145, 2148.5, 2145.5, 2148,
2146.5, 2149, 2148, 2144, 2145, 2138, 2137, 2140.5,
2140, 2133, 2139 (2,305,735), Asaleo Care 148.5, 148.5,
145.5, 146.7, 146.2, 146.7, 146.2, 146, 146.5, 147, 146,
147, 146.7, 147.2, 146.7, 147, 147, 145.7, 145.5, 145.7,
145.5, 145.7, 146, 145.7, 146, 145.7, 146, 145.7, 146,
145.5, 146, 145.5, 145.7, 145.2, 145.5, 145.7, 146,
145.5, 145.7, 146.5, 145.5, 145.5 (656,052), Astro Jap
Prop Grp forus 644, 644, 648, 646, 647, 646, 647, 646,
647, 646, 647, 646, 647, 648, 639, 640, 646, 643, 645,
642, 647, 646, 640, 646, 640, 645, 642, 645, 642, 645,
642, 646, 642, 645, 642, 644, 647, 642, 647, 644, 647
(32,451), ASX 5270, 5276, 5221, 5228, 5248, 5235,
5253, 5249, 5264, 5263, 5282, 5280, 5291, 5290, 5284,
5267, 5270, 5290, 5289, 5280, 5283, 5270, 5268,
5277.5, 5270, 5278, 5279, 5271, 5275, 5252, 5249,
5258, 5247, 5260, 5257, 5265, 5264, 5256, 5259, 5251,
5254, 5262, 5260, 5268, 5260, 5271, 5263, 5272, 5268
(331,443), Auckland Intl Airport 661, 660, 661, 660, 661,
660, 659, 660, 663, 662, 660, 661, 662, 661, 660, 661,
660.5, 661, 660, 659, 660, 659, 660, 658, 660, 659,
658, 657, 656, 657, 655, 654, 655, 654, 652, 651, 650,
653, 654, 651, 650, 657, 653, 657, 653, 652, 653, 652,
653 (41,338), Aurizon Hldgs 537, 539, 534, 537, 534,
535.5, 534, 534.5, 537, 536, 537.5, 538.5, 536, 538.5,
536.5, 537, 533.5, 534, 536, 535, 534, 535, 534, 535,
534, 535, 533, 534, 535, 533, 535, 534.5, 533, 534,
533, 534, 533, 534, 533, 536, 533, 535, 534
(4,404,703), Ausdrill 187, 187.5, 183, 185.7, 183.5,
184.5, 185.5, 184.7, 182.5, 184.5, 183.5, 184.2, 183,
183.7, 183.5, 184.7, 186.2, 184.5, 186, 184.5, 184.7,
184.5, 184.7, 184, 185, 183.5, 184, 184.7, 184.5, 184,
184.2, 183.5, 184, 183.5, 184.2, 183.5, 184, 184.2,
183.5, 184.2, 183.5, 184.5, 183.5, 184.5, 184
(810,192), AusNet Services 167.5, 167.5, 168.5, 167.5,
168, 167.5, 167.7, 169, 168.2, 168, 168.5, 168, 168.5,
168, 169, 168.5, 169, 168.5, 169.5, 169, 168.5, 169,
168.5, 169, 168.5, 168.7, 169.5, 169, 169.5, 168.7,
169.5, 169, 169.2, 169.5, 169, 169.5, 168.7, 169, 168.2,
169.5, 168, 169.5, 169 (6,310,733), Aust Agricult Co 180,
180, 177, 177.5, 177, 177.2, 178, 177, 177.5, 178,
177.7, 177, 176.5, 177.5, 176.5, 176.2, 175.5, 176.5,
177.5, 176.5, 177.2, 176, 176.2, 176.5, 176, 176.2,
175.5, 175.7, 175, 176.5, 176.2, 175.5, 176, 175.5,
176.5, 176.2, 176, 177, 176.5, 177.7, 176.5 (752,511),
Aust Pharmaceutical 183.5, 184.2, 181.2, 180, 180.2,
181, 181.7, 182.2, 182.7, 182, 182.5, 181.5, 181.7,
180.5, 181.5, 182, 181, 182, 181, 182, 181.5, 182,
182.2, 181.5, 182, 181.2, 181, 181.2, 181, 181.5, 181,
181.7, 182, 181.5, 182, 181.5, 182.5, 181.5, 182.2,
181.5, 182, 181.5, 181.5 (1,594,159), Austal 181.5,
181.5, 184, 181.5, 182, 181.5, 184, 183.2, 183, 184.5,
185, 183.5, 184, 184.5, 184, 184.7, 183.5, 185, 184.2,
183, 183.5, 183.7, 184, 183, 183.5, 183, 183.2, 183.5,
182.7, 183, 182.5, 183, 182, 182.7, 182, 182.5, 182,
183, 182, 183.5, 181.5, 183, 181.5, 183, 182 (117,255),
Automotive Hldgs 342, 344, 339, 344, 345, 343, 345, 347,
345.5, 346.5, 347, 345, 344, 345, 343, 343.5, 345, 346,
344, 345, 344.5, 345, 343.5, 345, 344, 344, 343.5,
344.5, 343, 344.5, 343.5, 344, 343.5, 345.5, 345, 346,
345, 346.5, 345, 347, 346.5, 345, 345 (569,276),
Aventus Retail Prop unt 228, 233, 227, 231, 230, 232,
230, 231, 230, 231, 230, 231, 230, 231, 230.5, 231,
230.5, 231, 230, 231, 228, 230, 228, 229, 228, 229,
228, 229, 227, 229, 227, 228.5, 228, 227, 227.5, 226,
229, 227, 226.5, 226, 229, 228, 226, 227 (483,099),
Aveo Grp stp 269, 269, 265, 265.5, 264, 265, 264, 265.5,
264, 266, 265, 265.5, 264.5, 266, 265.5, 267, 265, 266,
265, 266, 265.5, 265, 265.5, 265, 265.5, 265, 265.5,
264.5, 265, 265.5, 265, 265.5, 265, 265.5, 265, 266,
265.5, 265, 265.5, 265, 265.5, 265, 267, 266, 265, 265
(1,378,063).
B
Baby Bunting Grp 187.5, 187.5, 186.7, 187, 187, 186,
187, 185, 187, 186, 187, 185.5, 186, 185.5, 190, 189.5,
187, 188.5, 189, 188.5, 187.5, 187, 186, 186.5, 186,
187.5, 187, 187.5, 186, 187.5, 187.5, 187, 185, 188.5,
186.5, 188, 185.5, 188 (479,349), Bank of Qld 1189,
1190, 1173, 1178, 1184, 1182, 1179, 1181, 1186, 1184,
1191, 1192, 1189, 1191, 1188, 1189, 1193, 1190, 1192,
1190, 1191.5, 1189, 1190, 1192, 1190, 1193, 1189,
1188, 1189.5, 1188.5, 1192, 1190, 1191, 1189, 1190,
1192, 1191, 1194.5, 1193.5, 1197.5, 1195, 1195
(1,681,827), lpyr6qut 10432, 10455, 10475 (506), Bapcor
528, 533, 526, 527, 525, 525.5, 528, 529, 527, 528.5,
530, 528, 527.5, 528, 527.5, 524, 525.5, 524, 526, 524,
526, 523.5, 525, 525.5, 524.5, 524, 526, 525, 523.5,
525, 524, 525, 524, 525.5, 524.5, 526, 526.5, 525,
524.5, 526, 524.5, 527, 526.5, 524, 524 (3,524,095),
Bega Cheese 680, 682, 679, 681, 679, 680, 678, 681,
678, 680, 678, 680, 676, 678, 676, 677, 673, 675, 677,
676, 680, 678, 679, 677, 679, 677, 680, 678.5, 680,
678, 679, 677, 680, 679, 677, 679, 677, 679, 677.5,
678, 677, 679, 677, 679, 676, 676 (497,905),
Bendigo&Adelaide Bk 1133, 1133, 1115, 1125, 1119,
1123, 1119, 1122, 1128, 1127, 1131, 1133, 1128, 1130,
1126, 1125, 1131.5, 1135, 1130, 1131.5, 1136.5, 1134,
1136, 1135, 1132, 1132.5, 1135, 1132.5, 1134.5, 1134,
1136, 1134.5, 1136.5, 1135, 1138, 1136, 1140, 1137,
1135, 1134.5, 1138, 1137, 1135, 1137, 1134.5, 1136,
1139, 1137, 1141, 1137 (1,943,278), , lpyr6ut 10000,
10020, 10090, 10050, 10089, 10090, 10001 (2,690),
lpyr6ut 10200, 10183, 10185, 10183, 10199, 10200,
10230, 10200 (3,599), Blackmores 9618, 9618, 9700,
9680, 9699, 9681, 9607, 9630, 9672, 9654, 9687, 9650,
9666, 9658, 9684, 9668, 9627, 9640, 9601, 9619, 9613,
9600, 9602, 9561, 9566, 9560, 9565, 9560, 9564, 9560,
9563, 9560, 9564.5, 9561, 9563, 9560, 9567, 9560,
9562, 9560, 9552, 9555, 9550, 9560, 9550, 9519, 9529
(29,312), Blue Sky Alt Invest 938, 938, 935, 937, 939, 940,
945, 948, 946, 946, 946, 948, 946, 949, 946, 946, 947,
948, 947.5, 946, 946.5, 946, 946.5, 944, 945, 944, 947,
948, 945, 949, 948 (24,226), BlueScope Steel 1411,
1410, 1420, 1418, 1429, 1428, 1420, 1423, 1427,
1425.5, 1420, 1424, 1417, 1420, 1413, 1414.5, 1408,
1413, 1409, 1413, 1409.5, 1411, 1408, 1409, 1413,
1410, 1414.5, 1413, 1417, 1416, 1412.5, 1411, 1416,
1414.5, 1416.5, 1413.5, 1414, 1411, 1412, 1408,
1407.5, 1410, 1408.5, 1411, 1409.5, 1413, 1411, 1409,
1409 (2,289,539), Boral 691, 693, 686.5, 686, 689.5,
688, 685, 686, 691, 687, 691, 690.5, 692, 692.5, 689,
689.5, 685, 688, 691, 689.5, 691, 689, 689.5, 688.5,
689, 691.5, 690, 691.5, 688, 689.5, 689, 687, 689,
687.5, 687, 689, 688, 687, 688, 689, 687.5, 688, 691,
690 (1,921,881), Brambles 950, 956, 949, 954, 947.5,
950, 951, 948, 948.5, 953, 952.5, 954, 953, 955, 952.5,
956, 954, 957, 956, 954, 956, 955, 956, 954, 956, 954,
955.5, 952, 952.5, 949, 947.5, 949, 946, 948, 946, 949,
947, 948, 946, 947, 944, 946 (3,292,398), Breville Grp
1037, 1037, 1027, 1023, 1029, 1028, 1029, 1033, 1031,
1034, 1037, 1034, 1033, 1029, 1031, 1033.5, 1035,
1033, 1030, 1031, 1028, 1031, 1033, 1032, 1029,
1029.5, 1026, 1027, 1030, 1028, 1029, 1027, 1030,
1029, 1028, 1027, 1030, 1029, 1026, 1026 (101,378),
Brickworks 1349, 1352, 1335, 1337, 1331, 1332, 1327,
1332, 1328, 1334, 1335, 1332, 1334, 1330, 1331, 1326,
1330, 1332, 1329, 1325, 1327, 1325, 1331, 1329, 1324,
1326, 1320, 1323, 1321, 1315, 1317, 1321, 1320, 1317,
1316, 1320, 1319, 1327, 1325, 1328, 1326, 1332, 1326
(226,625), BT Invest Mgt 1098, 1100, 1083, 1088, 1095,
1093, 1100, 1100.5, 1099, 1098, 1101, 1099, 1101,
1100, 1098, 1097, 1100, 1097.5, 1095.5, 1096.5, 1099,
1097.5, 1098.5, 1101, 1100.5, 1098.5, 1100, 1098,
1100.5, 1096, 1098, 1100, 1097.5, 1100, 1101, 1099,
1100.5, 1097, 1100, 1097, 1098, 1096, 1097, 1100,
1100.5, 1098, 1098 (1,242,364), BWP Tr unt 292, 293,
289, 289.5, 291, 289.5, 290.5, 291, 292, 291.5, 292.5,
291, 291.5, 289, 289.5, 291, 290.5, 289, 290, 289, 291,
290, 289, 290, 289.5, 290, 289, 289.5, 290, 289.5, 290,
289, 289.5, 290, 289, 290, 289, 289.5, 290, 289, 289
(859,383), BWX 584, 584, 578, 580, 577, 580, 579, 581,
579, 582, 580, 583, 580, 582, 580, 581, 580.5, 582,
581, 583, 582, 583, 582, 584, 583, 584, 582, 583, 582,
583, 582, 584, 583, 584, 579, 581.5, 580, 581, 581.5,
582, 580, 583, 583 (94,931).
C Cabcharge Aust 251, 254, 244, 247, 244, 247, 247.5,
246, 247, 246.5, 248, 246, 247, 248, 247, 248.5, 249,
249, 247, 248, 245, 247, 246.5, 247, 246, 247, 245,
247, 248.5, 249, 249, 248, 249, 247, 248, 249, 247,
251, 250, 248, 248 (68,253), Caltex Aust 3116, 3103,
3132, 3120, 3134.5, 3129, 3147, 3143, 3149.5, 3144,
3153, 3147, 3159.5, 3164, 3156, 3138, 3144, 3137,
3142, 3148, 3143, 3126, 3122, 3131, 3137, 3125, 3131,
3136, 3133.5, 3123, 3134, 3127, 3135, 3133, 3141,
3135, 3146, 3144.5, 3153, 3156, 3150.5, 3153, 3156,
3154, 3158.5, 3159, 3152, 3152 (1,143,491), Cardno
120, 120, 121, 120.5, 120, 120.5, 121.5, 120, 121, 120,
120.5, 120.2, 120, 120.2, 120.2, 120, 120.2, 120.5, 121,
120.5, 120.2, 120.5, 120, 120.5, 120, 120.5, 120.2, 120,
120.2, 120, 120.2, 119.5, 120, 119, 120.5, 119.5
(1,063,337), Carsales.com 1162, 1176, 1159, 1160,
1166, 1164.5, 1168, 1167, 1179, 1177, 1177.5, 1185,
1182, 1178, 1182, 1179, 1179.5, 1182, 1183, 1180,
1181, 1178, 1181, 1179, 1181, 1180, 1178, 1176, 1179,
1177.5, 1180, 1179, 1183, 1181, 1184, 1183, 1185.5,
1185, 1182, 1184, 1180, 1181, 1179, 1180 (499,127),
Cedar Woods Prop 505, 505, 506, 505, 504, 501, 504,
501, 504, 503, 504, 505, 504, 506, 508, 503, 505, 501,
503, 505, 504, 505, 504, 505, 508, 506, 504.5, 505,
504, 506, 504, 507, 505, 507, 504, 501, 504, 501, 504,
501, 505, 501 (71,192), Centuria Ind REIT ord unt 249,
249, 250, 249, 249, 248, 249, 248, 249, 248, 250, 249,
250, 249, 250, 249, 250, 249, 250, 249, 250, 248.5,
249, 248, 249, 248, 249, 250, 249, 248.5, 248, 249,
248, 249, 248, 249, 248, 249, 248, 249, 248 (103,818),
Challenger 1288, 1288, 1283.5, 1285, 1291, 1287, 1295,
1293, 1299, 1298, 1304, 1303, 1301, 1302.5, 1300,
1302.5, 1297, 1300.5, 1304, 1302, 1306, 1306.5, 1299,
1302, 1299.5, 1300, 1305, 1306, 1301, 1303, 1297,
1300, 1299, 1300.5, 1299, 1301, 1300, 1298, 1300.5,
1299, 1301, 1300, 1305, 1302.5, 1307, 1302, 1303
(2,057,317), lpyr3qut 10219, 10220, 10211, 10205,
10200, 10176, 10175, 10200, 10228 (3,445), nyr3qut
10410, 10420, 10425, 10430, 10425.1, 10430, 10425,
10429 (6,213), Charter Hall Grp forus 539, 539.5, 531,
532.5, 530, 531, 534, 533.5, 536, 534, 535, 537, 535.5,
533, 536, 534, 535, 534, 535, 534, 533, 534, 533.5,
535, 533, 533.5, 533, 533.5, 533, 534, 533, 534, 533,
535, 534, 536, 534, 534 (3,092,129), Charter Hall Ret
REIT unt 404, 404.5, 402, 403.5, 402, 404, 403, 405,
403.5, 405, 403, 405, 404, 405, 404.5, 402.5, 403,
403.5, 403, 404, 403, 404, 403, 404, 403, 404, 403,
404, 403, 404, 402.5, 403, 403.5, 404, 403, 404, 403,
404, 403.5, 402.5, 403, 403.5, 403, 403.5, 402, 404,
402 (562,049), Chorus 428, 431, 424, 426, 424, 425,
425.5, 424, 423, 425.5, 429, 428, 426, 427, 425, 425.5,
427, 425, 427, 425, 426, 427, 426, 425, 426, 422, 425,
424, 426, 425, 426, 425, 426, 425, 427, 426, 425, 427,
426, 427, 425, 426, 425, 426 (335,285), Chtr H Lwr stp
416, 416, 415, 412, 414, 413, 412, 413, 411, 411.5,
411, 412, 411, 411, 414, 413, 414, 413, 412, 413, 412,
413, 412, 411, 412, 409, 410, 412, 411, 412, 411, 414,
413, 412, 414, 411, 413, 412, 413, 411, 412, 411
(113,469), Cimic Grp 3832, 3848, 3809, 3818, 3795,
3801, 3786, 3789, 3812, 3804, 3812, 3824, 3823, 3813,
3802, 3800, 3813, 3814, 3806, 3812, 3804, 3805, 3796,
3804, 3806, 3802, 3802.5, 3794, 3793, 3800, 3798,
3801, 3802, 3799.5, 3800, 3793.5, 3794, 3798, 3797,
3789, 3790, 3784, 3793, 3787, 3796, 3793 (245,759),
Class 309, 310, 309, 305, 306, 305, 304, 303, 304, 303,
305, 303, 305, 306, 305, 306, 307, 306, 305, 306, 305,
306, 305, 304, 304.5, 304, 303, 304, 305, 304, 305,
304, 305, 304, 305, 304, 305, 304, 305, 303, 305, 303,
305, 303, 305, 303, 305, 303 (60,168), Cleanaway Waste
134, 134, 133, 134, 133, 133.5, 133, 133.5, 134, 133,
133.2, 135, 134.7, 135, 134.7, 133, 134, 133, 133.5,
133.2, 133.5, 133, 133.5, 133, 133.2, 133.5, 133, 133.2,
132.7, 133.2, 133.2, 133, 133.2, 133, 133.2, 133, 133.2,
133, 133.2, 133, 133.5, 132.5, 133 (2,711,851), CocaCola Amatil 875, 875.5, 872, 874, 878.5, 876, 880, 875,
879.5, 878, 881, 882, 880, 884, 883, 880.5, 881, 883,
881, 883, 881, 882, 881, 882, 880, 881, 882, 880, 881,
878, 879, 878, 880, 879, 881, 880.5, 882, 882.5, 880,
883, 881, 882, 880, 880 (2,313,075), Cochlear 15288,
15376, 15151, 15144, 15218, 15180, 15231, 15212,
15255, 15231, 15273, 15287, 15260, 15269, 15298,
15281, 15244, 15264, 15308, 15312, 15286, 15297,
15269, 15280, 15308, 15286, 15305, 15303, 15287,
15301, 15262, 15219, 15273, 15252, 15287, 15279,
15317, 15285, 15301, 15293, 15284, 15286, 15298,
15290, 15268, 15277, 15259, 15276, 15236, 15270
(162,230), Collins Foods 577, 580, 569, 570.5, 569, 570,
568, 569, 566, 568, 566, 567, 569, 568.5, 569, 571,
570, 576, 574, 571, 572.5, 570, 572, 570, 572, 569,
573, 570, 572, 570, 572, 571, 572, 571, 572, 571, 572,
571, 572, 571, 573, 571, 572, 571 (110,386), C’wlth Bank
of Aust 8250, 8256, 8210, 8237, 8284, 8265, 8269,
8300, 8292, 8320, 8328, 8308.5, 8320, 8304, 8296,
8312, 8313, 8298, 8303, 8316, 8314, 8300, 8305,
8292.5, 8295, 8302, 8303, 8288, 8292, 8271, 8275,
8263, 8259, 8280, 8282, 8266, 8270, 8256, 8273, 8267,
8275.5, 8276, 8266, 8269.5, 8290, 8282, 8300, 8294
(2,325,760), nyr3qut 10300, 10292, 10295, 10290,
10300, 10310, 10290, 10285, 10290, 10310, 10290.1,
10310, 10290.2, 10290.3, 10290.2, 10290, 10309.9,
10290, 10290.1, 10290, 10285, 10282.1, 10309.2,
10308.9, 10285.1, 10308.6, 10307.9, 10308, 10308.3,
10308.9, 10308, 10305, 10307, 10305, 10307, 10290,
10289, 10292, 10305, 10304.7, 10305, 10300, 10307
(14,933), nyr3qut 9735, 9735, 9716, 9735, 9721.1, 9740,
9721.1, 9739.9, 9740, 9746, 9735, 9741, 9749, 9747,
9747, 9750, 9758, 9757, 9760, 9752, 9763, 9755, 9766,
9788, 9800, 9798, 9800, 9781, 9780, 9800, 9780, 9800,
9780, 9800, 9785, 9769, 9799, 9800, 9770.1, 9800,
9765.1, 9765.1 (31,844), nyr3qut 10810, 10809, 10785,
10778.1, 10777.1, 10777, 10807.9, 10808, 10810,
10808, 10800, 10799.7, 10800, 10810, 10788, 10780.1
(7,950), nyr3qut 10275, 10280, 10283, 10285, 10280,
10291, 10297, 10298, 10299, 10300, 10295, 10299,
10300, 10305, 10310, 10308, 10315, 10308, 10315,
10308, 10300, 10318.8, 10300, 10310, 10313, 10305,
10310, 10312, 10311.8, 10312, 10310, 10312, 10313,
10315, 10319, 10315, 10319, 10330, 10340, 10336,
10337.8, 10338, 10339, 10337.8, 10300 (20,561),
Computershare 1478, 1473, 1486, 1479, 1485, 1483,
1477, 1481, 1484, 1482, 1485, 1483, 1487, 1483, 1486,
1479, 1478, 1483.5, 1483, 1481, 1482, 1478, 1480.5,
1476.5, 1476, 1479, 1476.5, 1477.5, 1474, 1475, 1478,
1477, 1475, 1474, 1480, 1478, 1481, 1479, 1481, 1479,
1480, 1478, 1482, 1480.5, 1484, 1483 (1,224,500),
Corporate Travel 2331, 2336.5, 2302, 2305, 2287.5,
2282, 2303, 2299, 2310, 2305.5, 2313, 2318, 2310,
2313, 2302, 2307, 2298, 2303, 2307, 2308, 2305, 2306,
2302, 2305, 2303, 2306, 2307, 2303, 2305, 2303, 2305,
2303, 2305, 2303, 2304, 2298, 2299, 2302, 2301, 2298,
2302, 2301, 2298, 2300, 2292, 2295 (300,864), Costa
Grp 505, 505, 500, 503, 502, 499, 502, 504, 502, 500.5,
504, 501.5, 505, 501, 500, 501, 503, 504, 501, 502,
500, 501, 499.5, 500, 501.5, 503, 500.5, 499, 501, 500,
503, 502, 503, 501, 502, 500.5, 499, 501, 500, 501,
500, 501.1, 501.1 (551,750), Credit Corp Grp 1732, 1732,
1717, 1715, 1725, 1719, 1710.5, 1716, 1711, 1715,
1722, 1725, 1721, 1716, 1718, 1723, 1731, 1729, 1725,
1727.5, 1724, 1724.5, 1731, 1732, 1726, 1728, 1724,
1727, 1723, 1724, 1721, 1723, 1728, 1724, 1729, 1728,
1725, 1730, 1727, 1735, 1732, 1736, 1732 (111,361),
Cromwell Prop stp 93, 93.2, 92.5, 93, 92.7, 93, 92.5, 93,
92.5, 92.7, 92.5, 93.5, 93, 93.5, 93, 93.5, 93, 93.5, 93,
93.5, 93, 93.2, 93, 93.2, 93, 93.2, 93, 93.5, 93.2, 93,
93.2, 92.7, 93, 92.5, 93, 92.7, 93, 92.7, 93, 92.7, 93,
92.5, 92.5 (3,902,073), Crown Resorts 1220, 1220, 1211,
1213, 1216, 1212, 1216, 1218, 1217.5, 1221.5, 1221,
1217, 1217.5, 1219, 1218, 1213, 1218, 1216, 1218.5,
1218, 1220, 1218, 1222.5, 1221, 1224.5, 1220, 1222,
1219, 1217, 1220, 1219.5, 1222, 1220.5, 1218, 1220,
1219, 1222, 1218, 1216.5, 1219, 1218, 1221, 1219,
1223, 1223 (2,106,146), CSG 72, 72, 72.5, 73, 74.5,
73.7, 73, 74, 73.5, 74, 73.5, 73, 73.2, 72.5, 73, 73.5, 73,
73.5, 73, 73.5, 73, 72.7, 73.5, 73, 73.5, 73, 73.5, 73,
73.5, 74, 73, 73.5, 72.5, 73.5, 73.2, 73, 74, 72.5, 74, 74
(421,806), CSL 13285, 13329, 13158, 13217, 13137,
13175, 13223, 13210, 13268, 13260, 13229, 13238,
13264, 13271, 13234.5, 13258, 13219, 13223, 13251,
13250, 13232, 13237, 13221, 13232, 13210, 13224,
13228, 13209, 13218, 13190, 13194, 13172, 13179,
13226, 13234, 13223, 13218, 13231, 13226, 13236,
13247, 13232, 13241.5, 13227, 13227.5, 13251,
13251.5, 13213.5, 13246 (1,007,401), CSR 420, 420,
416.5, 417, 420, 419.5, 418.5, 419, 421, 419, 421,
420.5, 419, 421, 420, 417, 420, 419, 421, 420, 421,
419.5, 420, 421.5, 420.5, 422, 420.5, 421, 422, 422.5,
421, 423, 421, 422, 421, 422, 421, 422, 421, 422, 421,
422, 421, 423, 423 (1,424,999), Cybg cdi 471, 472, 469,
470, 473, 471, 473, 471, 474, 474.5, 474, 474.5, 473.5,
476, 475, 477, 476, 478, 477.5, 478, 477, 478, 477,
478, 477, 478, 480, 479, 480, 479, 479.5, 478.5, 480,
479, 480, 479, 482, 481, 482, 481.5, 484, 482, 482
(2,388,369).
D
DEXUS stp 934, 937, 923, 925, 920, 923, 921, 922,
924.5, 922, 926, 924, 925.5, 924, 926.5, 926, 929,
927.5, 925.5, 927, 928, 927.5, 924.5, 925.5, 925, 927.5,
927, 925.5, 924, 927, 926, 927, 926.5, 927.5, 926,
926.5, 928, 927.5, 932, 931, 938, 936, 939, 931.5,
931.5 (4,685,585), Domino’s Pizza 5146, 5177, 5123,
5147, 5187, 5196, 5182, 5183, 5205.5, 5198, 5241,
5237, 5251.5, 5252, 5220, 5222, 5194, 5215, 5230.5,
5224, 5242, 5234, 5251, 5235, 5250, 5245, 5255, 5261,
5249, 5253.5, 5248, 5247, 5252, 5247, 5258, 5253,
5247, 5252, 5243, 5240, 5250, 5251.5, 5241, 5245,
5234, 5237, 5251, 5248, 5256, 5254 (287,624), Downer
EDI 616, 615, 617, 617.5, 612, 615.5, 611.5, 612, 615,
612.5, 615, 613, 616, 611, 612, 610.5, 616, 615, 613,
612, 615.5, 615, 614, 617, 616.5, 615, 616, 612, 613.5,
615, 614, 615, 614, 615, 613, 615, 614.5, 616, 615.5,
617, 616.5, 618, 616, 617, 618, 618 (2,683,511),
DuluxGroup 680, 682, 675, 682, 676.5, 676, 677, 676,
680, 681, 680.5, 683, 682, 683, 680, 684, 683, 685,
683.5, 682, 683, 682, 683, 681, 681.5, 680, 681, 680,
681, 679, 681, 680, 682, 683, 681, 682, 680.5, 681
(989,702).
E
Eclipx Grp 356, 356, 353, 353.5, 352.5, 355.5, 356,
358.5, 357, 359, 357, 357.5, 358.5, 357.5, 359, 360.5,
361, 359.5, 360.5, 360, 361.5, 362, 360.5, 360, 358,
360, 358.5, 359, 358.5, 360, 359.5, 360, 359.5, 360,
359, 360, 359, 360, 359, 360, 359, 360, 359, 359
(523,419), Elders 510, 510, 516, 514.5, 517, 524, 523,
522, 521, 525, 524.5, 521, 521.5, 524, 522, 526, 527,
525, 527, 524, 526.5, 524, 524.5, 526, 524, 526, 528,
524.5, 525.5, 525, 520, 522, 520, 521, 526, 524, 525,
521.5, 524, 523, 525, 524, 526, 523, 523 (300,371), EML
Payments 153, 153, 151.5, 154, 153, 152, 151.5, 150,
153, 151.5, 153, 151.5, 152, 151.5, 152, 153, 152, 153,
153, 152.5, 153, 152.5, 153, 153.5, 154.5, 153, 154,
152, 154, 153.5, 154, 154, 154, 153.5, 154, 154.5, 155,
154, 155, 154.5, 155.5, 155 (290,229), ERM Power 126,
126, 126, 124, 124.7, 125.5, 125, 125.2, 125, 125.2,
125, 125.5, 125, 125.5, 125, 125.5, 125, 125.2, 126,
125.5, 126, 125.7, 125.5, 126, 125.5, 126, 125.7, 125.5,
125.7, 125.5, 126, 125.5, 125.7, 125.5, 126, 125, 125.5,
125, 125.5, 125, 126, 126 (66,920), Estia Health 306,
309, 305, 308, 305, 306.5, 305, 308, 307, 307.5, 308.5,
309, 308, 309, 308, 309, 307, 307.5, 309, 306.5, 307,
306.5, 308, 307, 306, 307, 305, 306, 307, 306.5, 307.5,
308, 306.5, 308, 306, 307, 308, 307, 308, 309, 307,
308, 307, 307 (501,294).
F Fairfax Media 96, 96, 96.5, 96, 96.5, 96.2, 96.5, 96.2,
96.5, 96.2, 96.5, 96.2, 96.7, 96.5, 96, 96.5, 96.2, 96.5,
96.2, 96.5, 96, 96.5, 96, 96.5, 96, 96.5, 95, 95.5, 95,
95.5, 95, 95.5, 95.2, 95.5, 95, 96, 95.7, 96.2, 96, 95.5,
96, 95.5, 95.5 (12,020,288), Fisher & Paykel Hlth 1062,
1065, 1059, 1062, 1061, 1053, 1055.5, 1056, 1054.5,
1054, 1057, 1055, 1056.5, 1056, 1058.5, 1058, 1062,
1061, 1060, 1060.5, 1062, 1061.5, 1063, 1062.5,
1061.5, 1062.5, 1058, 1060, 1062, 1060.5, 1060, 1059,
1060.5, 1060, 1062, 1060.5, 1063, 1060.5, 1061.5,
1059, 1060, 1062, 1060.5, 1063, 1061, 1061 (338,518),
Fletcher Bld 748, 749, 745, 746.5, 746, 746.5, 745, 746,
744, 745, 743.5, 745.5, 745, 744, 744.5, 743.5, 744,
748, 747, 745, 744, 746, 745, 747, 749, 746, 747, 746,
747, 745, 746, 745, 747, 748, 745, 744.5, 748, 747,
749, 748, 751, 748 (675,616), FlexiGroup 182, 182.5,
180.5, 181.7, 182, 181.5, 183, 182.7, 183.2, 183, 184.2,
183.5, 184, 183.5, 182, 182.5, 184.5, 184.2, 183.5,
183.7, 183.2, 183.7, 183, 184, 183.5, 183.7, 183.5,
183.7, 183, 183.5, 183, 183.5, 183.2, 183.7, 183, 183.7,
183.5, 184, 183.7, 184, 184.5, 184.7, 184, 184
(592,718), Flight Centre Travel 4472, 4490, 4414.5, 4427,
4408, 4407, 4434.5, 4409, 4432, 4426.5, 4399, 4414.5,
4391, 4400, 4379, 4389, 4415, 4408, 4420, 4421,
4441.5, 4443, 4437, 4438, 4445, 4437, 4447, 4439,
4444, 4438, 4445.5, 4439, 4446, 4443, 4458, 4439,
4441.5, 4451, 4446, 4460, 4456, 4475, 4471, 4487,
4463, 4480, 4480 (637,442), Folkestone Edu unt 270,
270, 268, 269, 267, 269, 267.5, 268, 267.5, 268, 267,
268, 266, 267, 265, 266, 265, 266, 265, 266, 265, 266,
264, 265, 264, 263, 264, 260, 262, 264, 263, 262, 263,
255, 258, 259, 258, 261, 259.5, 260 (647,209), Freedom
Food 446, 446, 449, 449, 449.5, 450, 449.5, 447, 454,
453, 452, 449, 452, 447, 450, 449.5, 450, 451, 450,
451, 446, 450, 451, 450, 451, 449, 450, 451, 450, 451,
450, 451, 450, 451, 449, 450, 451, 450, 453, 454, 452,
454, 452 (29,493).
G
G8 Education 385, 385, 386, 384.5, 387.5, 386.5, 386,
387, 389, 388, 390, 389.5, 391, 389, 391, 390, 391,
390, 390.5, 389.5, 391, 390.5, 389.5, 390, 391, 390,
391, 390, 391.5, 391, 390, 390.5, 391, 390, 390.5, 391,
391.5, 390, 390.5, 391, 390, 391, 390 (1,363,735),
Gateway Lifestyle stp 196, 196, 197, 196.5, 197.5, 196.5,
197.5, 198, 197, 197.7, 198.5, 198.2, 197.5, 198, 197.2,
197.5, 198.5, 198, 198.5, 197.7, 198, 197.7, 198, 197.7,
198, 197.7, 198, 197.7, 198, 197.7, 198, 197.5, 198.5,
197.7, 198, 197.7, 198.2, 198, 197.7, 198.5, 197.5,
197.7, 198, 197.5, 198.5, 197.5 (621,611), GBST Hldgs
302, 299, 300, 299, 300, 299, 298, 299, 296, 295, 296,
295, 296, 295, 297, 296, 297, 295, 297, 298, 299, 298,
299, 297, 297.5, 298, 297, 299, 300, 298, 300, 298,
299, 297.5, 299, 297.5, 296 (54,296), GDI Prop Grp stp
101.5, 102.5, 101.5, 102, 101.5, 101.7, 101.5, 101.2,
101.5, 101.2, 101.5, 101.2, 101, 101.2, 101, 100.7, 101,
100.7, 101, 101.2, 101, 101.2, 101, 101.2, 101.5, 101.7,
101.5, 101.2, 101.5, 101.2, 101.5, 101.2, 101.5, 101.2,
101, 101.2, 101.5, 101.2, 101.5, 101.2, 101.5, 101.2,
101.5, 101, 100.5, 101, 101.5, 101 (897,185), Genworth
Mortg Ins 291, 290.5, 294, 293, 292.5, 293, 292, 293,
292, 294, 292, 293, 292, 293, 290, 289, 292, 291.5,
290, 291, 290, 289, 291, 289, 290, 291, 290, 291, 290,
291, 290, 291, 290, 291, 290, 292, 291, 293, 291, 291
(591,970), Goodman Grp stp 787, 791, 778.5, 778, 784,
783, 780.5, 782.5, 785, 784, 786.5, 785, 787, 786,
787.5, 787, 785, 787, 786, 784.5, 785, 783, 783.5, 784,
783, 784, 783, 783.5, 784, 783, 783.5, 785, 784, 785.5,
784.5, 786, 784.5, 785, 786, 783, 783 (3,011,482), GPT
Grp stp 476, 478, 472.5, 473, 475, 473, 475, 474, 476,
474.5, 475.5, 475, 477.5, 476, 475, 474, 475, 474.5,
475, 474, 475, 474.5, 474, 475.5, 475, 476, 475, 476,
474.5, 476, 475, 476, 474, 475, 475.5, 474.5, 476, 475,
476, 475.5, 476.5, 475, 475 (4,999,699), GrainCorp 947,
945, 948, 947.5, 942.5, 944, 942, 944, 942, 944, 941.5,
943, 941.5, 941, 945, 944.5, 948.5, 950, 949.5, 947,
948, 947, 948, 944.5, 947, 946, 947, 946, 947, 944,
945, 944.5, 946, 945, 946, 945.5, 948, 944, 945, 944,
945, 944, 944.5, 944, 946, 945 (654,960), Greencross
633, 633, 625, 626, 631, 630.5, 629, 631, 635, 634,
635, 636, 634.5, 635, 633.5, 634, 631, 631.5, 636,
634.5, 635, 634, 635, 631, 630, 631, 630, 631, 628,
627.5, 629, 628, 628.5, 630, 629, 630, 628.5, 628, 629,
627, 626.5, 626, 628, 626 (276,999), Growthpoint Prop
stp 318, 319, 316, 319, 317, 318, 317, 318, 316, 318,
317, 317.5, 317, 318, 317, 318, 316.5, 317, 318, 317.5,
316.5, 317, 316, 317, 316, 317, 316, 317, 315, 316,
317, 316, 315.5, 316, 315, 316, 315, 316, 315, 317,
316.5, 315, 315 (512,226), GUD Hldgs 1250, 1254, 1244,
1240, 1245, 1244, 1240, 1241, 1246, 1244.5, 1248,
1246, 1249, 1250, 1243, 1247, 1245, 1251, 1252,
1248.5, 1248, 1250, 1251, 1248, 1250, 1248, 1249,
1250, 1247.5, 1247, 1241, 1243, 1241, 1242, 1240,
1239, 1242, 1240, 1243, 1239, 1240.5, 1241, 1235,
1235 (270,258), GWA Grp 319, 319, 316, 318, 316.5,
319, 316, 316.5, 318, 317, 318, 317, 318, 316, 317,
316.5, 318, 317.5, 318.5, 318, 315.5, 317, 316, 317,
316.5, 317, 316, 317, 316, 317, 316, 317, 315, 316,
315, 316, 315, 315.5, 317, 316, 318, 316, 318
(1,158,423).
H
Hansen Tech 384, 384, 382, 383.5, 380, 380.5, 379,
380.5, 381.5, 381, 382, 381, 382, 383, 379, 380, 382,
381, 383, 382, 383, 381, 382, 381, 382, 380, 381, 380,
381, 380, 383, 382, 381, 382, 381, 382.5, 382, 380,
382, 380, 382, 380 (368,002), Harvey Norman 389, 389,
385, 386.5, 389, 387, 391, 388, 389.5, 391, 390.5, 387,
386.5, 388.5, 386, 388, 387, 388, 387.5, 385, 387, 386,
389.5, 390.5, 389, 390, 387.5, 389, 388, 389, 387,
387.5, 388, 387, 390, 389, 390, 389, 390, 389.5, 391,
390, 390.5, 392.5, 392, 390, 390 (3,832,728), Healthscope 215, 215, 212, 213, 214.5, 213.5, 214, 213.5, 214.5,
213.5, 216, 214.5, 215, 214, 214.5, 216, 215.5, 215,
216, 215, 216, 215, 216, 214.5, 214, 215, 214, 214.5,
214, 215, 214, 215, 214, 214.5, 214, 215, 214, 215,
214.5, 213, 213 (5,233,819), HFA Hldgs 240, 240, 239,
240, 239.5, 240, 239, 240, 239, 240, 239, 240, 239.5,
240, 239.5, 240, 239.5, 240, 240, 240, 239, 240, 239.5,
240, 240, 239.5, 240, 239.5, 240, 239.5, 240, 239.5,
240, 239.5, 240, 239.5, 240, 239.5, 241, 239, 240, 240
(141,705), Hotel Prop Inv stp 300, 299, 300, 299, 300,
301, 302, 303, 301, 300.5, 302, 301.5, 302, 301.5, 302,
301.5, 301, 301.5, 301, 302, 301, 302, 301, 300, 299,
12
Tables
COURSE OF SALES
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
cont’d
300, 299, 300, 299, 300, 299, 300, 299, 300, 299, 298,
299, 298, 299, 298, 299, 298, 299, 298, 299, 298
(75,826), HT&E 246, 246, 242, 243, 242, 245.5, 245,
246, 245.5, 248, 248, 248, 246, 247, 246, 245.5, 246,
245, 245.5, 245, 246, 245, 245.5, 245.5, 245.5, 245.5,
245, 245.5, 245.5, 245, 245.5, 245.5, 245, 245.5, 245,
245.5, 245, 245 (431,850).
I
IDP Education 508, 507, 511, 508, 509, 514, 510, 509,
512, 510.5, 512, 510, 511, 508.5, 511, 513, 512, 509,
511, 512, 511.5, 516, 513, 515, 511, 512, 509, 511,
508, 510, 507, 508, 506, 506.5, 504, 505, 501, 503,
502, 505, 502.5, 505, 502, 502 (147,066), IMF Bentham
194, 193, 194.2, 194.5, 195, 194.5, 195, 195.5, 195,
194.5, 195, 195, 194.5, 195, 194.5, 195, 195.2, 195,
194.5, 194.7, 194.5, 195, 194.5, 194.7, 194.5, 195, 195,
194, 194.5, 194.2, 194, 194.5, 194, 194.5, 195, 194.5,
194, 193.5, 195, 195 (136,548), ImpediMed 76, 76, 75.5,
74.5, 76, 74.5, 75.5, 74, 76, 75.7, 74.5, 74, 75.5, 74.7,
74.5, 74, 74.5, 74.2, 73.2, 73.5, 74, 73.5, 74, 74.5, 73.5,
74, 73.7, 74.2, 73.5, 74, 73, 73.2, 74.2, 74, 73.7, 73, 74,
73.5, 74.5, 73.5, 74.5, 74 (204,716), Incitec Pivot 332,
332, 334.5, 334, 336, 335.5, 337, 335.5, 336.5, 338,
336, 338, 337, 337.5, 336, 336.5, 335, 337.5, 335,
335.5, 335, 335.5, 334.5, 335.5, 334, 335, 334, 335,
333.5, 334.5, 333, 332.5, 334.5, 334, 335, 334.5, 336,
335, 336, 334.5, 335, 335.5, 336, 334.5, 335, 334, 336,
335 (6,298,890), Industria REIT stp 227, 228, 227, 227.5,
228, 227, 228, 227, 228, 227, 226, 227, 226, 227, 226,
227, 226, 227, 226, 227, 228, 226, 228, 227, 226, 227,
228, 227, 228, 226 (270,747), Infigen Energy stp 77.5, 78,
77, 77.5, 76.7, 77.2, 78, 77.5, 78.5, 78, 79, 79.5, 79.7,
79, 79.2, 78.5, 79, 78.7, 79, 78, 79, 78.7, 78.2, 78.5,
77.7, 78.5, 78, 78.5, 78, 78.5, 78, 78.5, 78, 78.2, 78.7,
78, 79, 77.7, 78, 77.7, 78, 77.7, 78, 77, 77 (2,622,135),
Infomedia 74.5, 74.5, 74.5, 74.7, 74.5, 74.7, 74.5, 74.7,
74.5, 75, 74.5, 74.7, 74.5, 74.7, 74.5, 74.7, 74.5, 75,
74.5, 75, 74, 73.5, 73.7, 73.5, 73.7, 73.5, 73.7, 73.5,
73.7, 73.5, 73.7, 73.5, 74, 73.2, 73.5, 73, 73 (59,073),
Ingenia Grp stp 259, 261.5, 263, 259, 260, 259.5, 260,
262, 260.5, 260, 259.5, 259, 260, 260.5, 260, 261, 260,
259.5, 260, 259.5, 260, 259.5, 260, 259.5, 260, 259.5,
260, 259.5, 260, 259.5, 260, 259.5, 260, 259.5, 260,
259.5, 260, 259.5, 260, 259.5, 260, 259.5, 262 (15,539),
Inghams Grp 340, 340, 341, 339, 340, 339, 340, 339,
338, 339, 339, 335, 337, 338, 337, 338, 336, 337, 338,
337, 337, 336, 337, 338, 337, 336, 337, 338, 337, 338,
337, 338, 337, 338, 336, 337, 335, 337, 334, 336
(146,434), Insurance Aust Grp 682, 683, 680.5, 680,
682.5, 681.5, 680, 681.5, 684, 683, 686, 685.5, 688,
686, 688.5, 685, 688.5, 687, 689, 688, 689, 688, 689,
688, 688.5, 690, 689, 690, 689, 689.5, 688, 689, 687.5,
688, 687, 688, 687, 688, 687.5, 689, 688, 690, 690
(4,067,101), nyr3qut 10700, 10699, 10700, 10675,
10685, 10700, 10707, 10690, 10685, 10675, 10707,
10680, 10707, 10702, 10700 (10,793), Investa Office Fd
stp 443, 443, 441, 440, 442, 441, 442, 441, 442, 441.5,
443, 442, 444, 442, 443.5, 442.5, 443, 442, 443, 441.5,
441, 442, 441, 442.5, 441, 442, 442.5, 441.5, 442, 441,
442, 441, 442, 441.5, 441, 442.5, 441, 440, 442, 440,
442, 441, 443, 441 (1,331,950), InvoCare 1465, 1465,
1468, 1466.5, 1459, 1462, 1467, 1474, 1472, 1479,
1477, 1481, 1477, 1480, 1477, 1469, 1472, 1469, 1474,
1470, 1467, 1465, 1468, 1465, 1466, 1463, 1462, 1465,
1464, 1461.5, 1461, 1466, 1464, 1459.5, 1460, 1463,
1466, 1464, 1462, 1463, 1461, 1463, 1460, 1460
(142,952), IOOF Hldgs 956, 959, 953.5, 956, 951.5,
953.5, 948, 952, 948, 947.5, 951, 946, 949, 944, 939,
941.5, 946, 944, 947, 946, 942.5, 944, 942, 943, 946,
947, 945, 946.5, 941.5, 940.5, 943, 940, 941.5, 944,
942, 945, 944, 946, 947, 946, 948, 946, 949, 948, 950,
950 (1,321,607), IPH 489, 493, 481, 480, 482.5, 481.5,
483, 484.5, 482.5, 484.5, 485, 486, 484, 482, 483,
480.5, 483, 483.5, 482.5, 481, 480, 481, 480, 482,
481.5, 482, 481, 482, 481, 481.5, 480.5, 481, 480, 479,
479.5, 480, 479.5, 481, 480, 482, 481, 483, 481, 482.5,
481 (341,581), IRESS 1270, 1277, 1264, 1267, 1267.5,
1261, 1263, 1272, 1278, 1282, 1281.5, 1279, 1279.5,
1274, 1273, 1276, 1277, 1274, 1273, 1275, 1274, 1272,
1272.5, 1271, 1273, 1274, 1270, 1272, 1267, 1268,
1272, 1273, 1271, 1272, 1268, 1265, 1269, 1268, 1266,
1267.5, 1265, 1267.5, 1265, 1268, 1263, 1263
(219,212), Iron Mountain Inc cdi 4440.7, 4455, 4406,
4413, 4404, 4405, 4408, 4404, 4413, 4404, 4412, 4414,
4425, 4413, 4408, 4403, 4409, 4403, 4397, 4410, 4399,
4404, 4401, 4392.5, 4391, 4386, 4378, 4381, 4386,
4383, 4374, 4372, 4379, 4377, 4385, 4379, 4372, 4377,
4370, 4371, 4375, 4374, 4366, 4374, 4373, 4364, 4364
(138,476), iSelect 206, 206, 207, 207, 206, 207, 206,
207, 206.5, 207, 206, 207, 205.5, 206, 206.5, 207, 206,
206.5, 206, 206.5, 206, 207, 206, 207, 207, 206, 207,
208, 207, 208, 207, 208, 207, 207.5, 207, 207.5, 206,
207, 208, 208 (230,001), Isentia Grp 207, 207, 209, 210,
208, 209, 208, 209, 208.5, 209, 208, 208.5, 207, 208,
207, 208, 207.5, 206, 207, 206, 206.5, 205, 205.5,
205.5, 205, 206, 205, 205.5, 205, 205.5, 205, 206, 205,
206, 205.5, 206, 205.5, 206, 205, 205 (582,538).
J James Hardie Ind cdi 1968, 1963, 1979, 1972, 1966,
1970, 1964, 1971, 1966, 1971, 1967, 1971, 1968, 1967,
1971, 1970, 1966, 1969, 1971, 1968, 1970, 1963,
1966.5, 1963.5, 1963, 1965.5, 1966, 1964, 1966, 1953,
1956, 1952, 1954, 1951, 1954, 1957.5, 1956, 1954,
1955, 1959, 1957, 1960, 1957, 1960, 1957, 1960, 1955,
1959 (824,813), Janus Henderson cdi 4351, 4351, 4399,
4380, 4399, 4391, 4381, 4385, 4400, 4397.5, 4405,
4407, 4398, 4407.5, 4394, 4408, 4403, 4413, 4419,
4420, 4409, 4412, 4404, 4406, 4415.5, 4411, 4422.5,
4425, 4408, 4407, 4411, 4405, 4420, 4418, 4412, 4413,
4417, 4413, 4419.5, 4416, 4422, 4421, 4412, 4415,
4406, 4420, 4416 (337,811), Japara Healthcare 204, 205,
200, 202.5, 202, 202.5, 201.5, 202.5, 202, 203, 202.5,
202, 202.5, 202, 202.5, 201, 202.5, 201, 202.5, 202,
202.5, 200, 201, 202, 201, 202, 201, 202, 201, 202,
202, 203, 202.5, 202, 203, 202.5, 202, 203, 202, 203,
202, 202 (1,129,386), JB Hi-Fi 2433, 2422, 2450, 2443,
2485, 2479, 2508, 2514, 2500, 2510, 2493, 2499, 2484,
2482, 2493, 2490.5, 2483, 2491, 2485, 2486, 2491,
2485, 2492, 2491, 2487, 2491, 2491.5, 2485, 2490,
2495.5, 2491, 2486, 2487, 2496.5, 2495, 2504, 2500,
2505.5, 2506, 2498, 2500.5, 2494, 2495, 2486, 2493,
2488, 2487, 2497, 2494 (1,243,896).
L
Lendlease Grp stp 1718, 1722, 1713, 1723, 1711,
1708, 1714, 1718, 1713, 1716, 1725, 1726, 1721,
1723.5, 1718, 1713.5, 1713, 1716.5, 1717.5, 1715,
1717.5, 1717, 1714, 1717, 1718, 1715.5, 1717, 1713.5,
1714, 1709, 1708, 1711.5, 1708, 1711.5, 1707, 1710,
1708, 1710, 1704, 1708, 1710, 1706.5, 1708, 1711.5,
1709 (7,155,986), Link Admin Hldg 772, 772, 776, 774,
778, 774, 780, 779.5, 781, 779.5, 781, 779.5, 781,
779.5, 782, 779.5, 782.5, 784, 781, 780, 783, 782, 783,
784, 781.5, 782, 783, 782, 784, 782, 782.5, 784, 783,
784, 783, 784, 782, 783, 781, 782, 781, 783, 783
(1,440,264).
M Macq Atlas Roads Grp stp 562, 562, 567, 564, 568,
567, 568, 567, 571, 570, 571.5, 571, 572, 568, 572,
570, 572, 570, 568.5, 569, 570, 569.5, 568.5, 570,
568.5, 569, 568, 570, 569.5, 568, 570, 568, 570, 569,
570, 569.5, 567, 568.5, 567, 570, 570 (3,636,311), Macq
Grp 8780, 8785, 8762, 8774, 8819, 8800, 8827, 8817,
8842, 8833, 8850, 8854, 8820, 8842, 8811, 8796, 8818,
8812, 8833, 8825, 8840.5, 8833, 8818, 8823, 8812,
8819, 8832, 8829, 8836, 8834, 8808, 8803, 8816, 8804,
8831, 8835, 8821, 8811, 8828, 8819, 8828, 8824.5,
8841, 8832, 8843, 8837, 8857, 8856, 8880, 8872
(877,292), nyr6qut 10260, 10262, 10260, 10252,
10251.2, 10250.3, 10250, 10240, 10245, 10250,
10275, 10250, 10245, 10250 (4,719), nyr6qut 10750,
10771, 10755, 10771, 10791, 10798, 10761, 10790,
10798, 10800, 10790, 10800, 10835, 10800, 10791,
10835 (4,787), Magellan Fin Grp 2662, 2656, 2680.5,
2672, 2698, 2695, 2709, 2700, 2701, 2716, 2713, 2723,
2725, 2714, 2710, 2719, 2716, 2731, 2735, 2730, 2731,
2713.5, 2714, 2721, 2715, 2722, 2723, 2718, 2719,
2701, 2707, 2706, 2719, 2718, 2731, 2734.5, 2725,
2730, 2729, 2724.5, 2721, 2727, 2721, 2733, 2728,
2728 (628,365), Mantra Grp 296, 297, 294, 296, 295,
296.5, 298, 300, 299, 298, 299.5, 297, 298, 297, 298,
297, 298, 296, 298, 297.5, 298, 299, 297, 298, 299,
298, 299, 298, 299, 298.5, 299, 299, 297, 298.5, 297,
298.5, 298, 299, 298 (1,175,796), Mayne Pharma 100.5,
100, 101, 100.5, 100, 100.5, 99.5, 100.2, 100, 100.7,
100, 100.7, 100, 100.5, 100, 100.7, 100.5, 99.5, 100,
99, 100, 99.2, 99.5, 99.2, 100, 99.7, 99, 99.5, 99, 99.2,
99.7, 99, 99.7, 99.2, 100, 99.2, 99.5, 99, 99.5, 99, 99.5,
99, 100, 99.5, 99.5 (8,021,308), McMillan Shakespr 1362,
1366, 1361, 1362, 1357, 1359, 1362, 1360, 1369, 1368,
1373, 1372, 1379, 1376, 1380, 1378.5, 1381, 1379,
1381.5, 1380, 1383, 1380, 1382.5, 1382, 1380, 1382,
1378, 1376, 1377, 1373, 1374, 1372, 1374, 1372,
1373.5, 1376, 1376.5, 1374, 1375, 1374, 1375, 1373,
1374, 1370, 1373, 1370, 1370 (247,082), Medibank
Private 283, 283, 284.5, 283, 285, 284, 286, 285, 286,
285, 286, 285, 284.5, 286, 284, 284.5, 286, 285, 286,
285, 286, 285, 286, 285, 286, 285, 286, 285, 284.5,
286, 285, 286, 285, 286, 285, 286, 285, 286, 285, 286,
285, 286, 286 (5,884,633), Mesoblast 204, 204, 198,
200, 202, 201, 205, 202, 204, 203, 201, 199, 201, 202,
203, 200, 201, 202, 201, 200, 202, 199, 201, 199, 200,
201, 199.5, 200, 201, 199.5, 203, 200, 201, 203, 202,
201, 202, 201, 202, 200, 199.5, 201, 200, 198.5, 200,
198.5, 199 (835,067), Metcash 243, 242, 244, 242,
243.5, 245, 244, 245.5, 244, 246, 244.5, 244, 245.5,
244, 246, 245, 246, 244.5, 246, 245, 246, 245.5, 244,
245.5, 245, 246, 244.5, 244, 245.5, 245, 245.5, 246,
245, 245.5, 247.5, 247, 246, 247, 245.5, 245, 247, 246,
247, 246, 247.5, 247 (3,386,492), MG Unit Tr unt 68.5,
67.5, 68, 67.7, 67.5, 68, 67.5, 68, 67.5, 68, 67.5, 67,
67.2, 67.5, 68, 67.5, 67.7, 68, 67.5, 67.2, 67, 67.2, 67,
67.2, 67.5, 67.7, 67.5, 67.7, 68, 67.5, 67.7, 67.5, 67.7,
68, 67.7, 68, 67.7, 67.5 (227,593), Michael Hill Int 113,
113, 117, 117.5, 117.5, 117.7, 114, 117.7, 114.5, 117,
114.5, 117, 114.5, 115.5, 116.5, 116, 116.2, 116, 116.2,
114.5, 115.5, 115.2, 114.5, 114.7, 114.5, 114.7, 115,
116.5, 114.7, 115, 116, 115, 114.5, 116, 115, 115.7,
115.5, 116, 115.5, 116.5, 114.5, 117, 112, 112
(117,937), Mineral Resources 1149, 1137, 1152, 1153,
1145, 1150, 1162, 1157.5, 1167, 1178, 1163, 1164,
1168, 1165, 1176, 1174.5, 1166.5, 1167.5, 1176.5,
1173, 1175.5, 1174, 1186, 1183, 1191.5, 1183, 1190.5,
1184.5, 1187.5, 1191.5, 1186, 1187, 1184.5, 1186,
1182, 1186.5, 1181, 1184.5, 1178.5, 1182, 1181.5,
1187, 1187.5, 1184, 1185, 1190, 1191, 1184, 1186
(2,956,305), Mirvac Grp stp 210, 210.5, 208, 209, 208,
209, 208, 209, 208, 208.5, 209.5, 210, 209, 210, 209,
210, 209, 210, 209.5, 210, 209, 209.5, 210, 209, 209.5,
210, 209, 209.5, 210, 209.5, 210, 209, 210, 209, 210,
209, 210, 209, 209.5, 211, 210, 212, 210.2, 210.2
(18,500,076), Monadelphous Grp 1444, 1442, 1456,
1454.5, 1443, 1442, 1450, 1451, 1445, 1450, 1446,
1449, 1447, 1450, 1445, 1447, 1451, 1448, 1450.5,
1447, 1450, 1448, 1451, 1452, 1449, 1450, 1446, 1445,
1447, 1446, 1450, 1448, 1447, 1450, 1449, 1451, 1449,
1451, 1449, 1452, 1453, 1450, 1451, 1455, 1451
(175,430), Monash IVF Grp 168.5, 168.5, 167.5, 167,
167.5, 166, 166.5, 166.2, 167, 167.2, 166.5, 166.7,
167.2, 166.5, 167, 166.7, 167, 166.7, 167, 166.7, 167.5,
166.7, 167, 167.2, 167, 167.5, 167, 168, 167.5, 168,
167.5, 168.5, 167.5, 168, 167.5, 168, 167.7, 167.5, 168,
167.5, 168, 167.5 (426,465), Mortgage Choice 221, 221,
221, 222, 221, 222, 221, 225, 227, 223, 225, 224,
224.5, 222, 224, 224, 223, 224, 223, 224, 224, 223,
224, 223, 225, 223, 225, 224, 225, 223, 225, 223, 225,
224, 225, 222, 223, 224, 222, 224 (160,673), Myer Hldgs
84, 84, 83.5, 84, 83.5, 84.5, 83.5, 84, 84.7, 84, 84.2, 84,
83.5, 83.7, 83.2, 83.7, 83.5, 83.7, 83, 83.5, 83, 84, 83.7,
84, 83.7, 83.5, 83.7, 83.5, 83.7, 84, 83.5, 83.7, 84, 83.5,
83.7, 84, 83.7, 84, 83.5, 84 (3,346,385), MYOB Grp 330,
330, 333, 332, 333.5, 333, 335.5, 335, 336, 335, 335.5,
334, 336, 335.5, 334.5, 335, 335.5, 335, 336, 334, 335,
335.5, 334.5, 335, 335.5, 335, 334, 335.5, 335, 335.5,
335, 335.5, 335, 336, 335, 335.5, 335, 336, 334, 336
(715,445), MyState 488, 488, 485, 489, 487, 489, 488,
491, 490, 494, 492, 495, 493, 494.5, 493, 496, 494,
496, 493, 491, 492, 489, 492, 489, 492, 489, 492, 489,
488, 492, 491, 488, 490, 489, 490, 488, 489, 490, 487,
488, 486, 487, 483, 486 (79,424).
N
Nanosonics 247, 248, 245.5, 246, 244.5, 245, 243,
245, 244, 245, 243, 244, 242, 243, 240, 241, 243, 241,
239, 241, 238, 240, 238.5, 240, 239, 241, 240, 241,
240.5, 241, 240.5, 241.5, 240.5, 242, 241, 242, 240.5,
241.5, 240.5, 242, 239, 239.5, 242, 240 (1,706,147),
National Aust Bank 2990, 3000, 2989, 2993, 3005, 3001,
3007, 3005, 3014.5, 3013.5, 3020, 3023.5, 3018, 3021,
3013, 3008, 3016, 3012, 3016, 3015.5, 3021, 3018,
3012, 3013.5, 3009, 3011, 3018, 3019, 3012, 3013,
3004, 3005, 3000, 2997, 3003, 3005, 2997, 2999,
2994.5, 2997, 3001, 2999, 3000, 2997, 3003, 3002,
3009, 3009 (4,546,895), lpyr3ut 10176, 10180, 10199,
10180.1, 10198.9, 10199, 10183, 10190, 10183,
10185, 10195, 10199, 10200, 10215 (14,567), lpyr3ut
10130, 10120, 10112, 10110, 10119, 10112, 10119,
10125, 10139.5, 10144.9, 10145, 10149, 10150,
10135, 10134, 10135, 10150, 10162, 10166, 10130,
10127.1, 10127, 10113, 10110, 10100.1, 10100,
10110.1, 10111, 10110, 10107.1, 10107, 10165.6,
10133, 10117, 10115.1, 10115, 10121, 10116,
10100.1, 10100, 10139, 10144.9, 10136.9, 10138,
10136.9, 10137, 10142, 10112.1, 10114 (16,827),
nyr3qut 10225, 10220, 10215, 10210, 10197, 10200,
10210, 10227, 10210, 10224.9, 10225, 10227, 10221,
10227, 10220, 10211, 10219, 10220, 10219, 10211,
10212, 10210, 10201, 10212, 10219, 10212, 10219,
10225, 10215, 10204, 10202 (12,249), nyr3qut 10695,
10699.7, 10699.9, 10700, 10699.8, 10700, 10695,
10700, 10701, 10700, 10734.8, 10735, 10749.8,
10750, 10735, 10700, 10695, 10700, 10749.8, 10695,
10749.8, 10749.9, 10739.9, 10725, 10720, 10711,
10730, 10740 (7,510), nym3qut 10286, 10281, 10265,
10275, 10285, 10286, 10285, 10286, 10275.1, 10275,
10270, 10286, 10271, 10286, 10287, 10286, 10288,
10286, 10280, 10271, 10270, 10280 (9,017), Natl
Storage REIT stp 151.5, 151.5, 152, 151.5, 150.5, 151,
150.7, 151, 151.5, 151.5, 151.7, 151.5, 152, 151.7,
151.5, 151.7, 151.5, 151, 151.7, 151.5, 151.7, 151.5,
151.5, 151.7, 151.5, 152, 151.2, 151.5, 151.2, 151.5,
151, 151.5, 151.2, 150.5, 151, 151, 150.7, 151, 150.7,
151, 150.5, 150.5 (1,496,157), Navitas 485, 488, 484,
483.5, 483, 486, 484.5, 487, 486, 485, 486, 485, 488,
486, 490, 493, 489.5, 489, 492, 490.5, 493, 492.5, 495,
493.5, 495, 494, 495.5, 495, 494, 492, 494.5, 494, 493,
494, 492.5, 493, 492, 494, 493, 491.5, 492, 491, 493,
491, 492, 494, 493 (962,681), NetComm Wireless 172,
173.5, 172, 171.5, 171, 170.5, 171, 172, 170.5, 171,
169.5, 171, 169.5, 171, 169.5, 170, 169.5, 170.5, 169.5
(36,884), News Corp b voting 1785, 1785, 1779, 1777,
1783, 1782, 1780, 1782, 1788, 1785, 1790, 1788, 1790,
1788, 1784, 1785, 1790, 1788, 1791, 1792, 1788, 1789,
1787, 1790, 1789, 1791, 1788, 1784, 1783, 1786, 1784,
1787, 1786, 1789, 1787, 1788, 1791, 1788, 1791, 1789,
1792, 1789, 1792, 1786, 1787 (60,422), , NEXTDC 441,
441, 433, 432.5, 436, 434, 436, 437, 435, 435.5, 437.5,
437, 438.5, 438, 436, 436.5, 439, 438.5, 440.5, 441,
440.5, 442, 441, 443, 442, 443, 442, 443, 442, 443.5,
444, 442, 443, 442.5, 444, 442, 443, 442, 442.5, 444,
442, 442.5, 444, 442.5, 443, 442, 442 (978,820), NIB
Hldgs 587, 587, 583, 584, 581.5, 584.5, 584, 585, 589.5,
592, 587, 588.5, 586, 587, 591, 587.5, 591.5, 591, 592,
591.5, 593, 587, 588.5, 587, 588, 587, 588, 587, 588,
587, 588, 589, 588, 584, 587, 588.5, 588, 586, 589,
588, 587, 589, 586, 586 (257,073), Nine Entertainment
136.5, 136, 137, 136, 138, 138.5, 137.7, 138, 137.7,
138, 137.2, 137.5, 138, 137.7, 138, 137, 137.5, 138.5,
137.5, 138, 137.5, 138, 137.5, 138, 137.5, 138, 137.7,
137.2, 138, 137, 137.5, 138.5, 138, 138.5, 137.5, 138,
137.5, 137.7, 138, 137.5, 137.2, 138, 138 (1,321,320),
Nufarm 901, 900, 903, 902, 898, 900, 901, 897, 899,
903, 901, 903, 901, 902, 900, 901, 907, 905, 909, 907,
909, 907.5, 910, 909, 907, 908, 909, 907, 907.5, 909,
908, 909, 907, 909, 907.5, 909, 907, 908, 911, 913,
910, 913, 915, 912, 912 (839,952).
O
OFX Grp 158, 158, 155, 154.5, 153, 153.7, 155.5, 155,
153.5, 154.2, 155.5, 155, 154.5, 155.5, 155, 156, 155.7,
156, 155, 156, 155, 155.5, 155.2, 155.5, 155.2, 155.5,
154.5, 155, 155.5, 155, 153.5, 154.5, 153.5, 154.5, 154,
153.7, 154.5, 153.7, 154.5, 153.5, 154.5, 153.7, 154
(257,562), oOh! Media 400, 400, 398, 395.5, 397, 401.5,
401, 401.5, 400.5, 402, 401.5, 400, 401, 400, 401, 400,
401, 400, 400.5, 399.5, 400, 400, 399, 400, 399, 400,
399.5, 401, 399.5, 401, 399, 401, 400, 401, 399, 400,
397, 398.5, 397, 397.5, 399, 398, 400, 399 (753,763),
Orica 2062, 2062, 2055, 2056, 2061, 2057, 2042, 2051,
2049, 2060, 2060.5, 2058, 2061, 2058, 2060, 2056,
2060, 2061, 2058, 2059, 2057, 2058, 2055, 2054, 2057,
2055, 2057, 2055.5, 2050, 2049, 2052, 2050, 2053,
2052, 2054, 2052, 2054, 2053, 2057, 2055, 2058, 2056,
2060, 2059, 2053, 2056, 2053.5, 2054 (933,345), Origin
Energy 688, 687, 690, 688, 691.5, 691, 689, 692, 690.5,
693, 691.5, 694, 695.5, 692, 693, 688, 689, 693.5, 691,
692.5, 691, 690, 693, 692.5, 690, 691, 693, 690, 690.5,
692, 690.5, 692, 690.5, 690, 692, 690, 692, 690.5, 692,
691, 692, 691, 693, 692 (3,150,732), Orora 288, 288,
286, 287.5, 286, 287.5, 286, 287.5, 286.5, 289, 287,
288.5, 288, 287, 288.5, 288, 287, 288, 287.5, 287,
287.5, 287, 287.5, 287, 287.5, 286, 287, 286, 287,
287.5, 286, 287, 286, 287, 286, 287.5, 287, 286, 287,
286, 287, 286, 287 (2,983,791).
P Pact Grp Hldgs 605, 606, 602, 603, 605, 604, 606.5,
606, 608, 607.5, 607, 607.5, 609, 608.5, 607.5, 608,
605, 609, 607.5, 608, 607, 609, 607, 608, 607, 608,
607, 608, 607, 607.5, 608, 607.5, 609, 608.5, 607.5,
609.5, 610, 609, 610, 609.5, 610, 607.5, 609, 607, 607
(416,930), Perpetual 5430, 5456, 5400, 5396.5, 5427,
5407.5, 5429, 5426, 5456, 5436, 5470, 5482, 5465,
5476, 5460, 5436, 5449, 5474, 5469, 5489, 5484.5,
5458, 5454, 5474, 5465, 5480, 5479, 5488, 5488.5,
5464, 5459, 5472, 5458, 5476, 5472, 5487, 5476, 5485,
5478, 5480, 5486, 5483, 5490, 5488, 5497, 5503, 5492,
5492 (170,065), Platinum Asset 485, 483, 495, 493, 504,
510, 506.5, 502, 503, 514, 510, 512, 509, 509.5, 504,
500, 504, 501, 500, 503, 500, 500.5, 498, 499, 501,
498, 499, 497, 503, 502.5, 506, 504, 505.5, 508, 507.5,
510, 509.5, 513, 512, 519, 517, 520, 520 (3,722,477),
Premier Invest 1301, 1305, 1292, 1286, 1300, 1311,
1312, 1308, 1312, 1307, 1304.5, 1305, 1308, 1305,
1300, 1302, 1310.5, 1310, 1314, 1312, 1310, 1312,
1309.5, 1311, 1312, 1313.5, 1313, 1314.5, 1313.5,
1312, 1308, 1312, 1309, 1308, 1312, 1310, 1307, 1309,
1307, 1311.5, 1311, 1308, 1308 (236,208), Primary
Health Care 356, 356, 358, 356.5, 359, 357, 359, 358.5,
360, 359.5, 360.5, 360, 361, 360, 361.5, 361, 359,
359.5, 361, 360.5, 360, 360.5, 359.5, 360, 360.5, 360,
361, 360, 360.5, 359.5, 360, 358.5, 358, 359, 358.5,
359, 358.5, 359, 358.5, 359, 357, 358, 357, 357
(853,176), Programmed Maint 174.5, 175.5, 173.7, 176.5,
175.5, 179, 177.5, 177, 179, 178, 178.2, 177, 177.5,
176.7, 177.2, 177.5, 178, 177.5, 178, 177, 177.5, 178.2,
176, 177, 175, 175.7, 174.7, 175.2, 175, 175.2, 172.5,
174.5, 175, 177, 175.5, 176, 175.7, 176.5, 176, 177.5,
177 (4,796,980), Propertylink Grp forus 83.5, 83.5, 84, 83,
83.7, 83.5, 83.7, 83, 83.2, 83.5, 84, 83.7, 83.5, 84, 83.5,
84, 83.5, 84, 83.5, 84.2, 83, 84, 83.5, 84, 83.5, 84, 83.7,
84.2, 83.7, 84.2, 83.7, 84, 83.7, 84, 83.7, 84, 83.5, 84
(845,964).
Q
Qantas Airways 582, 582, 584, 582, 587, 584, 583,
585, 584, 585.5, 584, 586, 587, 585, 586, 583, 586,
585.5, 588, 588.5, 586, 588, 585.5, 587, 586, 587, 585,
585.5, 584, 586, 584, 585, 584, 586, 584, 585, 586,
585, 584.5, 587, 585.5, 587 (6,580,162), QBE Insurance
Grp 1225, 1225, 1211, 1215, 1207, 1205.5, 1211,
1210.5, 1215, 1214, 1218, 1219, 1213, 1214, 1217,
1216, 1209, 1210, 1215, 1216, 1211, 1213, 1210,
1206.5, 1211, 1208, 1211, 1208, 1212, 1210, 1206.5,
1208, 1205.5, 1205, 1207.5, 1206, 1208, 1206, 1209.5,
1208.5, 1211, 1210, 1211, 1209, 1213, 1210, 1212
(3,972,469), Qube Hldgs 260, 261, 258.5, 259, 262,
261.5, 261, 261.5, 263, 262, 262.5, 264, 263.5, 265,
264, 265, 264, 266, 265.5, 266, 264.5, 265, 264.5, 265,
264, 265, 263, 264, 262.5, 263, 262, 263, 262, 263,
262, 263, 262, 263, 262, 263, 262, 263, 263
(3,403,302).
R Ramsay Health Care 7210, 7222, 7190, 7205, 7250,
7232, 7254, 7245, 7281, 7262, 7278, 7273, 7295, 7297,
7282, 7292, 7268, 7287, 7305, 7300, 7310, 7309, 7300,
7307, 7298, 7302, 7290, 7296, 7282, 7287, 7262, 7267,
7251, 7247, 7263, 7260, 7269.5, 7263, 7248, 7256,
7245, 7252, 7266, 7264, 7250, 7243, 7259, 7264, 7249,
7254 (240,131), kpyr6qt 10755, 10764, 10740 (208),
RCG Corp 83.5, 83.5, 82.5, 82, 83.5, 83, 83.5, 83, 84, 83,
85, 83.5, 83.7, 83, 83.5, 83, 83.5, 83.2, 83.5, 83.2, 83.5,
82, 82.7, 83.5, 83, 84, 83.5, 83, 83.2, 82.5, 82.7, 83,
82.7, 83.5, 83, 83.2, 82.7, 83.5, 82.5, 83, 82.7, 83, 83.5,
83 (818,359), RCR Tomlinson 349, 348, 350, 347.5,
346.5, 345, 346.5, 347.5, 346, 347, 348.5, 348, 349,
348, 346.5, 347, 346, 346.5, 346.5, 347.5, 347, 347.5,
347, 347.5, 347, 345, 345.5, 346, 346.5, 347, 347.5,
347, 347.5, 347, 347.5, 345, 346, 346.5, 346, 349, 347
(121,745), REA Grp 6335, 6335, 6453, 6371, 6438, 6397,
6412.5, 6399, 6412, 6399, 6420, 6404, 6418, 6440,
6417, 6420, 6437, 6426, 6452, 6445, 6473, 6456, 6431,
6435, 6423.5, 6424, 6438, 6427, 6438, 6448, 6418,
6416, 6398, 6434, 6431, 6441, 6439, 6423, 6430, 6421,
6423, 6411, 6414, 6404.5, 6406, 6417, 6412, 6424,
6424 (216,327), Regis Healthcare 382, 383, 379, 378.5,
381, 379.5, 378, 379, 378, 381, 380, 382, 381.5, 382,
381.5, 379.5, 379, 382, 381, 382, 381, 383, 382, 383,
381.5, 381, 382, 381, 384, 383, 384, 383.5, 384, 383,
384, 381, 382.5, 381, 384, 382 (537,814), Reliance
Worldwide 326, 326, 328, 326, 327, 326.5, 329, 330,
329.5, 331, 332, 331.5, 333, 331, 334, 332, 334, 335,
334, 333.5, 334, 333, 333.5, 334, 333, 333.5, 333.5,
334, 333, 333.5, 334, 333.5, 334, 333.5, 334, 333.5,
335, 334, 336, 335 (2,110,631), ResMed Inc cdi 1005,
1005, 1006, 1004, 1003, 1004, 1003.5, 1004, 1005,
1004, 1005.5, 1006, 1005, 1005.5, 1003, 1005, 1002.5,
1004, 1003, 1004.5, 1003, 1005, 1003.5, 1004.5, 1003,
1004, 1003, 1004, 1003, 1004, 1003, 1004, 1003, 1004,
1003, 1004, 1002.5, 1002, 1004, 1002, 1003
(3,274,324), Retail Food Grp 451, 452, 449, 448, 442,
444, 445, 445.5, 444, 445, 445.5, 443, 444, 445.5, 445,
441.5, 444, 442.5, 443, 440.5, 440, 442, 441, 438, 439,
440.5, 440, 441, 439, 441, 439, 440.5, 439.5, 439, 441,
439, 440, 439, 441, 440, 441, 440.5, 442.5, 441, 442
(1,641,648), Ridley 141, 140.7, 143, 141.5, 141.5, 141.7,
142.7, 142.5, 140.7, 141.2, 141, 138, 141.5, 139.5,
141.5, 141, 139.5, 141, 139.5, 141, 139.5, 141, 139.5,
140.5, 142.5, 139.5, 142.5, 142, 141.5, 140, 141.5,
139.5, 141.5, 139.5, 143, 143 (106,874), Rural Funds Grp
stp 182, 182, 182.5, 182, 183, 182, 182, 181.5, 182,
181, 180.5, 180.5, 181, 182, 181, 181, 181.2, 181, 181,
181, 182, 181, 182, 181, 181.5, 181, 181, 181, 181.2,
181.5, 181, 181.5, 181, 182.5, 182.5 (206,360).
S SCA Prop Grp stp 217, 217, 215.5, 216, 215, 217, 216,
218, 217.5, 218, 217, 219, 219, 218, 219, 218, 217,
217.5, 216, 217, 216, 218, 217.5, 217, 218, 217, 218,
217.5, 217, 217.5, 217, 217.5, 217, 217.5, 217, 217.5,
217, 218, 217 (3,159,171), Scentre Grp stp 400, 400.5,
399, 400, 398, 399, 397.5, 397, 398.5, 397.5, 399, 398,
399, 397, 398, 396.5, 397, 397.5, 397, 398, 397, 398,
397, 398, 397, 398, 396.5, 398, 396, 398, 397, 397.5,
398, 397, 398, 397, 398, 397, 398, 396.5, 397, 397.5,
397, 398, 397, 398, 397.6 (15,822,016), Scott Pac Grp
280, 280, 282, 280, 277, 278, 280, 277, 280, 277, 280,
277, 280, 279, 277, 280, 280, 277, 280, 278, 280, 278,
280, 277, 278, 282, 278, 282, 279, 280.5, 279, 280.5,
279, 280, 279, 280, 279, 280, 279, 280.5, 279, 281, 280
(191,973), SEALINK Travel Grp 402, 402, 405, 404, 404,
407, 403, 404, 405, 403, 405, 403, 405, 402, 403, 405,
403, 401, 404, 405, 401, 405, 402, 404, 402, 404, 404,
402, 404, 404, 402, 401, 401, 402, 401, 402, 401, 402,
401, 402, 404, 404 (24,879), Seek 1676, 1691, 1663,
1660, 1679, 1678, 1666, 1669, 1680, 1685, 1683, 1688,
1684.5, 1691, 1690, 1684, 1685, 1693, 1689.5, 1690,
1693, 1691, 1694, 1693, 1696, 1703, 1702, 1703,
1701.5, 1707, 1705, 1709, 1706.5, 1707, 1699, 1701,
1697, 1699, 1701, 1699, 1702, 1699, 1700, 1703, 1701
(915,798), Select Harvests 516, 516, 512, 505.5, 507,
510, 509, 515, 512, 508, 509.5, 507, 509, 507, 510,
506, 509, 508, 510, 509.5, 507, 508.5, 506, 511, 510,
509, 510.5, 507, 506, 509, 507, 509.5, 508, 508.5, 509,
507, 509, 508, 509, 508, 509, 507, 508, 511, 510, 507,
507 (242,022), Servcorp 568, 568, 571, 568, 569, 571,
569, 572, 568, 568 (6,206), Service Stream 131, 131,
130.5, 131, 131.5, 131, 131.2, 131, 131, 131.5, 131,
131.5, 131.5, 131, 132, 131, 131.5, 131, 130.5, 131,
130.5, 131, 131.2, 132.5, 131.2, 131, 131.2, 131, 131.5,
130.5, 130.7, 130.5, 131, 130.7, 130.5, 130.7, 131, 132,
132 (125,974), Seven Grp 1077, 1077, 1088, 1084, 1078,
1079, 1076, 1078, 1084, 1080, 1085, 1082, 1085, 1084,
1081, 1084, 1079.5, 1081, 1089, 1087, 1084.5, 1086,
1084, 1085, 1079.5, 1087, 1090, 1085, 1081, 1080,
1083, 1081.5, 1086, 1087, 1084, 1084.5, 1087, 1085,
1089, 1087, 1085, 1084, 1086, 1084, 1092, 1091, 1096,
1093 (234,054), lpyr6qut 7760, 7809.8, 7810, 7800,
7760.1, 7800 (1,352), Seven West Media 76, 76, 75.2,
75.5, 75.2, 76, 75.7, 76.5, 76.2, 76.5, 76, 76.2, 76.5,
76.2, 76.5, 76.7, 77.5, 77.2, 77.5, 77.2, 77.5, 76.5, 76.7,
77.5, 77.2, 77.5, 77, 77.5, 77.2, 77.5, 76.7, 77, 76.7, 77,
76.7, 77, 76.7, 77.5, 77 (2,234,130), SG Fleet Grp 344,
344, 350, 354.5, 351, 350, 352, 351, 353, 354, 355.5,
356.5, 360, 358, 359, 364, 370, 368, 370, 369, 368,
370, 364, 363, 370, 367, 368, 370, 368.5, 369.5, 366,
367, 362, 364, 366, 365, 367, 370, 366, 370, 366, 374,
364, 372 (45,758), Sigma Health 90, 90.2, 89.7, 90.2, 91,
90.5, 90.7, 91.2, 91, 92, 91.7, 92, 91.2, 92, 91.2, 91.5,
91, 91.5, 91, 91.2, 91.5, 91.2, 91.5, 91.2, 91.5, 91, 91.5,
91, 91.5, 91, 91.2, 92, 91.5, 91.7, 92, 91, 91.2, 91.5, 91,
91.2, 91.5, 91, 91 (3,877,429), Silver Chef 865, 865, 861,
865, 861, 862, 863, 862, 864, 863, 864, 862, 864, 862,
864, 862, 862, 866, 864, 865, 866, 863.5, 864, 863.5,
864, 866, 865, 865, 863.5, 864, 865, 864, 866, 885,
874, 867, 865, 870, 874, 868, 870, 874, 874 (55,067),
Sims Metal Mgmt 1610, 1610, 1619, 1617, 1606, 1614,
1599, 1610, 1625, 1622.5, 1630, 1635, 1626, 1630,
1625, 1628, 1609, 1613, 1619, 1621, 1615, 1615.5,
1620, 1615, 1614, 1618, 1620, 1615.5, 1618, 1615,
1618, 1612, 1614, 1611, 1614, 1619, 1615, 1618, 1615,
1619, 1616, 1618, 1616, 1619, 1616, 1612, 1612
(957,155), Sirtex Medical 1620, 1638, 1602, 1600, 1617,
1613, 1628, 1628.5, 1640, 1625, 1636, 1643, 1630,
1639.5, 1629, 1635, 1626, 1622, 1629, 1631, 1622,
1628.5, 1621, 1626, 1625, 1620, 1621, 1616, 1620,
1617, 1619, 1609, 1617, 1610, 1612, 1616.5, 1612,
1618, 1617, 1612, 1613, 1617.5, 1615, 1611, 1616,
1607, 1614, 1611 (391,474), Sky Network TV 330, 330,
333, 330.5, 331, 333, 332.5, 331, 332, 332, 331.5, 333,
331, 332, 333, 332, 333, 331, 333, 332, 332.5, 333,
332, 333, 332, 333, 332, 332.5, 333, 331.5, 332, 335,
334, 336, 335, 334.5, 336.5, 336, 337, 337.5, 336, 337
(262,996), SkyCity Entertain 394, 394, 397, 394, 396,
395.5, 394.5, 395, 394, 396, 395, 395, 395.5, 395, 394,
396, 395.5, 395, 394, 395, 394, 395, 394, 394.5, 394.5,
394, 394.5, 394, 395, 393, 394.5, 395, 396, 395.5, 396,
395, 395.5, 397, 395, 396 (578,380), Smartgrp 715, 715,
716, 716, 715, 716, 714, 715, 716, 714, 716, 715, 716,
715, 717, 716, 717, 715, 716, 716, 717, 718, 716, 717,
716, 717, 716, 717, 716, 717, 716, 717, 716, 717, 716
(42,870), Sonic Healthcare 2264, 2259, 2272, 2262,
2272.5, 2270, 2287, 2288, 2275, 2277, 2283.5, 2282,
2290, 2293, 2286, 2287.5, 2281, 2284, 2292.5, 2290,
2294.5, 2291.5, 2278, 2282, 2277, 2278.5, 2275,
2276.5, 2271, 2266, 2274.5, 2271, 2265, 2273, 2268,
2273, 2269.5, 2274.5, 2273, 2270, 2271, 2280, 2275,
2269.5, 2276, 2272, 2274 (1,348,944), Soul Pattinson
WH 1692, 1692, 1699, 1692, 1701, 1704, 1697, 1700,
1698, 1707, 1709, 1704, 1706, 1714, 1709, 1705, 1706,
1701, 1703, 1710, 1705, 1708, 1702, 1705, 1702, 1708,
1702, 1706, 1702, 1706, 1701, 1703, 1707, 1703, 1708,
1704, 1708, 1705, 1708, 1705, 1712, 1713, 1707, 1708,
1713, 1710, 1714, 1714 (107,318), Spark Infrastructure
forus 257, 258.5, 256, 256.5, 257, 256.5, 258, 257, 259,
258, 259, 258, 259, 258, 259, 258, 259, 258, 259, 258,
259, 258, 259, 258, 259, 258, 259, 258, 259, 258, 259,
258, 259, 258, 259, 258, 259, 258, 259, 258, 257, 256,
256.5, 255, 255.5, 253, 254 (6,666,644), Spark New
Zealand 365, 365, 366, 365.5, 367, 365, 368, 366,
365.5, 366, 365.5, 366, 365, 365.5, 366, 365.5, 366,
365, 365.5, 366, 365, 366, 365.5, 365, 365.5, 364.5,
365, 365.5, 365.5, 367, 366, 366.5, 367, 366, 366.5,
366, 366.5, 366, 366 (670,953), SpeedCast Intl 387,
388.5, 386.5, 384, 385.5, 385, 384.5, 384, 385, 384.5,
386, 385, 386, 384.5, 386, 385, 387, 384.5, 384, 385,
384, 384.5, 384, 383, 385, 384, 383, 385, 383.5, 385,
384.5, 384, 384.5, 383, 385, 384, 385, 384 (644,309),
Spotless Grp Hld 115, 115, 115.2, 115, 115.2, 115, 115,
115.2, 115, 115.2, 115, 115.2, 115, 115.2, 115.2, 115.2,
115, 115.2, 115, 115.2, 115, 115.2, 115, 115.2, 115,
115.2, 115, 115.2, 115, 115.2, 115, 115.2, 115, 115.2,
115, 115.2, 115, 115.5, 115 (4,474,525), Starpharma
74.5, 74, 75, 74, 74.5, 72.5, 72, 71, 72, 71.5, 71.7, 71.5,
71.7, 72, 72.5, 73, 72, 73, 72, 71.5, 71.7, 71.5
(132,499), Steadfast Grp 261, 263, 260.5, 262, 261.5,
263, 264.5, 262, 263, 262, 263, 265, 264.5, 263, 264,
261.5, 262.5, 264, 263.5, 262.5, 263, 262, 261, 263,
261, 263, 262, 263, 262, 263, 262, 263, 262, 263, 262,
263, 262, 263, 262, 263, 262, 263, 262, 263, 262
(837,931), Sthn Cross Media 124, 123.5, 125, 124.7,
124.2, 124.5, 124.2, 124.5, 124.2, 125, 124.2, 124.7,
124, 123.5, 124.5, 124.2, 125, 124.7, 125.5, 125, 125.5,
125, 125.2, 125.5, 125.2, 125.5, 125, 126, 125.7, 126,
125.7, 126, 125.7, 126.5, 125.7, 126, 125.7, 126, 125.2,
125.5, 124.5, 125, 125.5, 125, 125.5, 125.5
(1,972,112), Stockland stp 425, 426, 421, 423.5, 421,
422.5, 421, 423, 422, 423.5, 423, 424.5, 423, 424, 423,
424.5, 423, 425, 424, 425, 424, 425, 424, 425, 423,
424, 423, 424.5, 424, 425, 424.5, 424, 425, 424, 426.5,
425.5, 427, 424.5, 424.5 (8,998,383), Suncorp Grp 1484,
1484, 1474, 1480.5, 1478, 1481, 1482, 1488, 1487.5,
1493, 1494, 1491.5, 1494.5, 1492.5, 1495, 1490, 1497,
1496, 1493, 1496, 1493, 1496, 1493, 1496, 1493,
1495.5, 1494, 1495, 1488.5, 1489.5, 1487, 1489, 1490,
1488, 1488.5, 1485, 1485.5, 1490, 1488, 1491, 1488,
1490, 1488.5, 1494, 1492, 1496, 1494 (4,040,565),
lpyr3qut 10225, 10220, 10200, 10220 (1,560), nym3qu
10390, 10350, 10304, 10350, 10390, 10395, 10320,
10390, 10355, 10350, 10390, 10389, 10390, 10391,
10389, 10390, 10360, 10390 (5,520), lpyr3qut 10260,
10280, 10349, 10300, 10349, 10265, 10349 (786),
nyr3qut 10390, 10400.1, 10400, 10409, 10420, 10410,
10409, 10410, 10430, 10400, 10430, 10400 (4,240),
Super Retail Grp 828, 828, 816.5, 816, 825, 824, 832,
831, 834, 830.5, 833, 830.5, 831.5, 825.5, 826, 822,
826, 825, 823.5, 825, 823, 825, 823.5, 824.5, 823.5,
826, 824.5, 827, 826, 825, 825.5, 830, 828.5, 831,
829.5, 831, 830, 828, 828.5, 831, 828, 828 (771,823),
Superloop 258, 258, 257, 254.5, 258, 255, 256, 255,
256, 255, 255, 254.5, 255, 254.5, 255, 254.5, 255,
254.5, 256, 254.5, 255, 255.5, 256, 255, 255.5, 256,
255, 257, 256, 257, 256, 257, 255.5, 257, 256, 257,
255, 257, 255 (90,878), Sydney Airport forus 686, 686,
688, 686, 690, 687.5, 685, 686, 688, 689, 686, 687.5,
690, 689, 691.5, 688, 691, 691.5, 689, 688, 690, 688,
690, 688.5, 690, 689, 690.5, 690, 687, 687.5, 686,
685.5, 687.5, 686.5, 685.5, 685, 687, 686.5, 685, 686,
687, 686, 687, 686, 687, 686, 688, 688 (4,719,990).
T Tabcorp
Hldgs 430, 430, 427, 429, 427, 428, 426,
427.5, 428.5, 429, 427.5, 429, 427.5, 428, 429, 425.5,
426, 424.5, 425.5, 424.5, 425, 426.5, 425.5, 426.5,
425.5, 426.5, 425.5, 426.5, 425.5, 426, 425.5, 426.5,
425.5, 427, 426, 426.5, 426, 427, 426.5, 427, 426,
426.5, 428, 426, 428 (4,532,210), Tassal Grp 383, 383,
378.5, 380, 381.5, 380, 382, 381.5, 383, 381, 382,
380.5, 381, 379, 381, 380, 381, 380.5, 379.5, 380,
379.5, 380, 379, 380, 379.5, 380, 379, 380, 380, 379.5,
380, 380, 379.5, 380.5, 379.5, 380.5, 379, 381, 379,
380.5, 380, 379, 379 (1,597,644), Tatts Grp 402, 402,
403.5, 401, 402.5, 402, 401, 401.5, 403.5, 403, 401.5,
403, 401, 403, 402.5, 400, 401, 400, 402, 400.5, 400,
402, 401.5, 400, 400.5, 399, 400, 398, 399, 397.5, 399,
398, 400, 399, 399.5, 398.5, 400, 399, 400, 398.5, 400,
401, 399, 401 (3,272,043), Technology One 558, 558,
557, 556, 557, 554.5, 557, 555.5, 557.5, 556, 557, 558,
557, 556, 557, 556, 559, 557, 558, 557, 558, 557.5,
557, 558.5, 558, 557, 557.5, 556.5, 556, 558, 557,
558.5, 559, 557, 557.5, 557, 558.5, 558, 559, 559
(443,178), Telstra Corp 436, 436.5, 435, 437, 436, 437.5,
436, 438, 437, 438, 438.5, 437, 438, 437, 438, 436,
437, 436, 438, 437, 436, 437, 436, 437, 435, 436, 435,
436, 435, 436, 435, 436, 435, 436, 434, 435, 434, 435,
433, 434 (19,158,850), The A2 Milk Company 379, 376,
385, 381, 384, 382, 377, 382, 378, 378.5, 375.5, 377,
379, 378, 374, 375, 377, 376.5, 379, 378, 380, 379,
382, 383, 381, 380.5, 383, 381.5, 383, 381.5, 383, 380,
381, 382, 381, 382, 380, 381, 379, 380, 378, 380, 378,
379, 376.5, 377 (4,818,463), The Reject Shop 437, 437,
432, 431, 434, 433, 437, 438, 436, 437, 435, 435.5,
436, 435, 438, 437, 436, 437, 438, 435, 436, 440, 438,
442, 440, 441, 437, 438, 440, 438, 440, 442, 443, 441,
443, 441, 443, 439, 442, 440 (64,779), The Star Entertain
500, 500, 502, 500.5, 501.5, 502, 503, 501, 502, 501,
502, 500.5, 502.5, 501.5, 502.5, 500, 500.5, 502.5, 502,
501, 502, 501.5, 502, 501, 502, 501, 502, 503, 501.5,
502, 501, 501.5, 502, 501.5, 502, 501.5, 502, 501.5,
502, 501.5, 502.5, 501, 501 (2,577,938), Thorn Grp
133.5, 133.5, 133, 132.7, 133.5, 133.2, 133.7, 133.5,
133.7, 134.2, 134.5, 134, 134, 132.5, 134, 133, 133.5,
134, 133.7, 134.5, 131.5, 133, 131.5, 132.5, 132.7, 132,
132.5, 131.7, 132, 133, 134, 133.5, 133, 134, 133.5,
132.5, 132.5 (82,815), Tox Free Solutions 240, 240, 243,
241, 243, 245, 244, 243.5, 244, 241.5, 242, 244, 240,
244, 239, 243, 239, 242, 242.5, 240, 241, 242.5, 241,
242, 243, 240, 244, 240, 242.5, 240, 241, 240, 241,
239, 243, 237, 236, 241, 242, 238, 239, 241, 242, 239,
237, 242, 241 (455,122), TPG Telecom 554, 554, 556,
553, 556, 553, 555, 554, 556, 554.5, 556, 558, 555.5,
557, 556, 555, 555.5, 557, 555.5, 559, 557.5, 555.5,
556, 553, 554, 556, 557, 556.5, 554, 555, 556, 555,
556.5, 555, 557, 555.5, 557, 556.5, 554, 555, 553, 555,
554, 556, 554, 555 (1,219,228), Trade Me Grp 508, 508,
505, 509, 507, 509, 508, 510, 509.5, 512, 509.5, 510.5,
509, 510, 508, 508.5, 510.5, 510, 508, 509, 508, 509,
507, 507.5, 509, 507, 509, 507.5, 508.5, 507, 508.5,
507, 508, 507, 508, 507, 508, 508.5, 508, 508.5, 508,
509, 508, 509, 508 (521,471), Transurban Grp stp 1130,
1135.5, 1128.5, 1128, 1135, 1131.5, 1128.5, 1130.5,
1134, 1132, 1136.5, 1135.5, 1138, 1135.5, 1136, 1130,
1133, 1135, 1131, 1133, 1130, 1130.5, 1133, 1131,
1132.5, 1131, 1131.5, 1129, 1130, 1128.5, 1130,
1128.5, 1129.5, 1131, 1130, 1129, 1130, 1129, 1130,
1128.5, 1131, 1130, 1133, 1130 (4,847,504), Treasury
Wine 1253, 1255, 1250, 1250.5, 1255, 1257, 1252.5,
1251, 1254, 1252, 1256, 1258, 1257, 1261, 1257.5,
1249, 1253.5, 1254, 1252.5, 1254, 1250.5, 1252,
1248.5, 1248, 1251.5, 1253, 1250.5, 1251.5, 1246,
1246.5, 1245, 1242.5, 1250, 1249, 1252, 1249, 1250,
1248, 1249, 1246, 1247, 1245, 1245.5, 1249, 1244.5,
1245 (2,381,796).
V
Vicinity Centres stp 252, 252.5, 250, 251.5, 250, 251,
250, 250.5, 252, 253, 252.5, 253, 252.5, 253, 252, 253,
252, 253, 252.5, 253.5, 252, 253, 252.5, 253, 252.5,
253, 252, 252.5, 253, 252, 253, 252, 253, 251, 252.5,
251, 252.5, 251.5, 252, 251, 252, 251, 251.8
(15,904,012), Villa World 225.5, 225, 226, 225, 225.5,
225, 226, 225, 226, 225.5, 226, 225, 225.5, 226, 225,
225.5, 225, 225.5, 225.5, 225.5, 225, 224, 225, 224.5,
225, 225, 224.5, 225, 224.5, 225, 224.5, 225, 224.5,
225, 224, 226, 224, 225 (249,213), Village Roadshow
389, 389, 389, 390, 389, 391, 390, 392, 394, 392, 392,
391, 391.5, 391, 390, 391, 391, 391, 390.5, 391, 390.5,
391, 392, 391, 389, 390, 390.5, 390, 390.5, 391, 393,
392, 395, 391, 391 (37,275), Virtus Health 520, 520, 521,
520, 521, 522, 520, 521, 522, 520, 522, 521.5, 522,
521, 520, 522, 521, 520.5, 521, 520, 519, 521, 524,
522.5, 523, 524, 523.5, 525, 524, 525, 524, 525, 525.5,
524.5, 524, 527, 526, 527, 526, 525, 527, 527
(311,461), Vita Grp 118, 118, 120, 118.7, 120, 119.5,
118.5, 119.2, 118.5, 119.5, 118, 119, 118.5, 119, 119.2,
118, 118.2, 118.5, 117.5, 118, 117, 117.5, 116, 117,
116.5, 117, 116.5, 116.2, 117, 116.2, 116.5, 117, 116.5,
117, 116.7, 117.2, 117, 118.5, 117.7, 118, 119, 117.5,
117.5 (324,462), Viva Energy Reit stp 227, 227, 223.5,
226, 227, 226.5, 227, 226, 227, 228, 226.5, 227, 228,
226, 227, 226, 226.5, 226, 227, 226, 227, 226.5, 227,
226, 227, 225, 226, 224, 225, 224, 225, 224, 225,
224.5, 224, 226, 225, 224, 226, 224 (1,155,094), Vncus
Grp 353, 352, 356, 352, 355, 354, 356, 355, 353, 354.5,
353, 355, 353, 352, 354, 353, 352, 353.5, 351, 350,
353, 352, 352.5, 354, 352, 353, 351.5, 354, 352, 354,
353.5, 352, 354.5, 354 (3,570,706).
W
Webjet 1212, 1232, 1207, 1208.5, 1173, 1196, 1208,
1210, 1219, 1216, 1233, 1238.5, 1231, 1235, 1232,
1233, 1225, 1223, 1232, 1237, 1240, 1241, 1238, 1240,
1238, 1241, 1239, 1238, 1240.5, 1239, 1241, 1240.5,
1238, 1239, 1240.5, 1240, 1235, 1236, 1234, 1236,
1234, 1235.5, 1233, 1236, 1231, 1235 (450,034),
Webster 142, 141.5, 142, 141.7, 142, 141.5, 142, 141.5,
142 (241,273), Wesfarmers 4076, 4080, 4066, 4079,
4072, 4082, 4078, 4088, 4085, 4096, 4100, 4092, 4095,
4105, 4101, 4083, 4085, 4094, 4084, 4091, 4082, 4083,
4077, 4081, 4081.5, 4077, 4079, 4064, 4064.5, 4061,
4060, 4074, 4066, 4068, 4064, 4070, 4066, 4064, 4069,
4066, 4061, 4068, 4066, 4069, 4068 (1,839,992),
Westfield stp 785, 785, 777, 781, 778, 781, 779, 782,
780, 783, 782, 784.5, 784, 784.5, 780, 783, 782, 780,
781, 779, 780.5, 779, 780, 779.5, 781, 780, 781, 780,
781, 780.5, 781.5, 780, 779, 781, 780, 781, 780, 781,
782, 778, 778 (4,792,334), Westpac Banking 3079,
3065.5, 3081, 3080, 3091, 3086.5, 3097, 3105, 3101.5,
3113, 3117, 3110, 3115, 3106, 3100, 3109, 3111,
3103.5, 3106.5, 3114, 3112, 3104, 3107, 3102, 3104,
3109.5, 3109, 3103, 3105, 3094, 3093, 3098, 3093.5,
3102, 3104, 3095, 3092, 3096.5, 3094, 3099, 3097,
3100, 3097, 3105, 3110, 3088.3, 3108 (5,400,140),
lpyr6qut 10300.5, 10324.9, 10300.6, 10300.5, 10302,
10310, 10309.9, 10310, 10305, 10302, 10300, 10309.9
(3,822), nyr3qut 10244, 10204, 10201, 10200, 10206.1,
10241.9, 10242, 10241.9, 10243, 10211.1, 10244,
10235.9, 10236, 10235.9, 10236, 10248, 10240,
10244, 10248, 10213.1, 10240.9, 10241, 10225,
10240, 10241, 10248, 10230, 10248, 10250 (9,284),
nyr3qut 10025, 10010, 10019, 10012, 10019, 10020,
10015, 10020, 10010, 10005, 10000, 9995, 10000,
9995, 9990, 10000, 9990, 10000, 9984, 9995, 9999.7,
10010, 10020, 10010 (16,128), nyr3qut 10472, 10450,
10415, 10458.9, 10459, 10458, 10450, 10419, 10450,
10458, 10460, 10473, 10461, 10460, 10468, 10467.9,
10468, 10454, 10455, 10454, 10470, 10454, 10469.5,
10469.7, 10469.5 (5,717), nyr3qut 10660, 10650,
10634.1, 10634, 10650, 10675, 10660, 10681.9,
10682, 10660, 10652, 10682, 10689.9, 10690, 10682,
10670, 10662, 10660, 10655, 10651 (19,119), Wisetech
Global 669, 671, 668, 660, 662, 660, 661, 660, 661, 660,
659, 663, 663.5, 665, 664.5, 669, 669.5, 670, 669, 664,
665, 668, 669, 668, 667, 667, 668, 667, 668, 667, 668,
666, 665.5, 668, 666, 667, 665, 666, 661, 659, 665, 665
(77,269), Woolworths 2572, 2574, 2563.5, 2557.5,
2572.5, 2569, 2580, 2578, 2584, 2580.5, 2588, 2589,
2585.5, 2588, 2596, 2594, 2587, 2589, 2595, 2595.5,
2592, 2593, 2586.5, 2588.5, 2582, 2584, 2580, 2584.5,
2579, 2580.5, 2568, 2572.5, 2566, 2564, 2575, 2576,
2573.5, 2575, 2572, 2575, 2572, 2575, 2574, 2569,
2575, 2570, 2575, 2575 (1,862,120), WorleyParsons
1057, 1057, 1067.5, 1065.5, 1073, 1069.5, 1062, 1065,
1075, 1074, 1071, 1073, 1071, 1076, 1071.5, 1071,
1065, 1067.5, 1073, 1072, 1076.5, 1072, 1069, 1070,
1073, 1071, 1069, 1071, 1070, 1071, 1070, 1068, 1069,
1072, 1071, 1069, 1071, 1069, 1072, 1071, 1072,
1072.5, 1070, 1073, 1070, 1070.2 (573,027), WPP AuNZ
114, 114, 115.5, 114.5, 115, 114.5, 115, 115.5, 117,
116.5, 117.7, 115, 115.7, 115.5, 116, 116.5, 116.7, 117,
116, 116.5, 116, 117, 116, 116.7, 117, 116.5, 117,
116.5, 117.5, 117, 118, 116.5, 114.5, 115.5, 114, 114.5,
115.5, 116, 115, 115 (382,313).
MINING & OIL
A Alacer Gold cdi 210, 209, 212, 209, 210, 209, 210, 209,
208, 209, 208, 209, 208, 209, 208, 209, 208, 209, 208,
209, 208, 209, 208, 209, 208, 209, 208, 209, 208, 209,
208, 209, 208, 209, 208, 209, 210, 211, 210, 211, 210,
212, 211, 210, 208 (195,671), Alumina 204, 205, 203,
204, 203, 205, 204, 205, 204, 204.5, 204, 205, 204,
205, 204, 205, 203, 203.5, 202, 203, 202, 203, 202.5,
202, 203, 201, 202, 201, 202, 201, 203, 202, 203, 204,
203, 204, 203, 204, 203, 204 (6,544,422), AWE 46.5,
46.5, 46.7, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.7,
46.5, 46.7, 46.5, 46.7, 46.5, 47, 46.7, 46.5, 47, 46.5, 47,
46, 46.5, 46.2, 46.5, 46.2, 47, 46.5, 46.2, 47, 46.5, 47,
46.5, 47, 46.5, 47, 46.5, 47, 46.5, 46.5 (973,988).
B
Beach Energy 58, 58, 57, 57.7, 57.5, 58, 57.5, 57.7,
57.5, 58, 57.7, 58.5, 58, 58.5, 57.7, 58.2, 58, 58.2, 58,
58.5, 58.2, 58, 58.2, 58, 58.2, 58, 58.2, 57.7, 58, 57.5,
57.7, 57.5, 58, 57.7, 57.5, 58, 57.7, 57.5, 58, 57.5
(2,549,922), Beadell Res 21.5, 21.5, 21, 21.5, 21, 21.5,
21, 21.2, 21, 21.2, 21, 21.2, 21, 21.2, 21, 21.2, 21, 21.2,
21, 21.2, 21, 21.2, 20.5, 20.7, 20.5, 21.2, 20.5, 21, 20.7,
20.5, 21, 20.7, 20.5, 21, 20.5, 21, 20.5, 20.5
(2,702,957), BHP Billiton 2474, 2477, 2471, 2475, 2463,
2463.5, 2469, 2474, 2472.5, 2480, 2479, 2481, 2477.5,
2482, 2481, 2471, 2474.5, 2480, 2480.5, 2477, 2477.5,
2472, 2474, 2478.5, 2474.5, 2478, 2479.5, 2476, 2480,
2473.5, 2476.5, 2473.5, 2476, 2474, 2473, 2476,
2475.5, 2471, 2472, 2476, 2473.5, 2475.5, 2474, 2477,
2475, 2479, 2478 (6,520,487).
D
Dacian Gold 187, 187, 188, 188, 187, 190, 187, 187.5,
187, 187, 186.5, 186.5, 186.5, 186, 186.2, 186.5, 186,
186.5, 186.5, 186.2, 186, 186, 186.5, 186.2, 185.5, 185,
185.5, 185.5, 185, 185.2, 185, 185.7, 185 (213,022),
Dnray Min 20, 20, 19, 19.5, 19.2, 19.2, 19.5, 19, 20, 19.5,
19, 19.2, 19.7, 19.5, 19.7, 19.5, 19.7, 19.5, 19.7, 19.5,
19.7, 19, 19.5, 18.5, 19, 19.5, 19.2, 19.5, 19, 19.5, 19,
19.2, 18.7, 19, 19.2, 18.7, 19.5, 19, 19 (4,648,432).
E
Evolution Min 228, 227, 229, 228, 226, 228, 227, 228,
227, 228, 227, 228, 227, 228, 227, 228, 226, 226.5,
227.5, 228, 226, 227, 226, 227, 226, 226.5, 227.5, 226,
227, 226, 227, 226, 226.5, 227, 226, 227, 226, 227,
226, 227, 226, 227, 225, 226, 225, 226 (5,815,568).
F FAR 7.8, 7.7, 7.8, 7.7, 7.8, 7.7, 7.8, 7.7, 7.8, 7.7, 7.8,
7.7, 7.8, 7.7, 7.6, 7.7, 7.6 (1,601,803), Fnrtescue Metals
Grp 518, 516, 523, 520, 518, 521, 519, 521, 520, 524,
523, 524.5, 524, 521, 524, 519, 520, 523.5, 522.5, 521,
522, 519.5, 519, 522, 521, 519.5, 522.5, 524.5, 521,
522, 524, 522, 523, 522, 523, 522, 522.5, 521, 523,
522.5, 525, 524, 528, 527, 530, 527 (20,825,148).
G
Galaxy Res 216, 212, 217, 215.5, 212, 210, 214, 210,
214, 212, 214, 212, 213, 214, 213.5, 215, 214, 217.5,
219, 217, 218, 217.5, 217, 218, 217, 218, 216, 217,
215, 216, 214, 215, 214, 216, 215, 215.5, 216, 214,
215, 214.5, 212, 213 (3,133,560), Gnld Road Res 68,
68.5, 67, 68, 67.2, 67.2, 67.5, 67.5, 68, 67.5, 67.2, 67.5,
67.2, 67.5, 67, 67.5, 67, 67.5, 67.2, 67, 67.2, 67, 67.7,
68, 67.7, 68, 67, 67.7, 67.2, 67.5, 67.7, 68, 67.2, 67,
67.5, 67, 66.7, 67 (296,555).
H
Highfield Res 91, 89.5, 91, 89, 90, 88.5, 90, 91.5, 91,
91.2, 91.5, 92, 92.5, 93.5, 94.5, 92, 90.5, 91, 90.5, 89.5,
87, 86.5, 87, 87.5, 87, 87.5, 87, 89, 89.5, 88, 89.5, 88,
88.5, 88, 88.5, 88, 88.5, 88, 87.5, 86.5, 87, 86.5, 86, 87
(305,344).
I
Iluka Res 894, 894, 901, 894, 898, 895.5, 892.5, 892,
896, 895.5, 893, 895, 896.5, 894, 896.5, 895, 897,
895.5, 897.5, 904, 903.5, 900, 903, 901.5, 899.5, 901,
899.5, 900.5, 899, 899.5, 901, 900.5, 901.5, 899.5,
900.5, 900, 899.5, 900.5, 900, 899.5, 901, 898.5, 900,
896.5, 897 (1,999,063), Independence Grp 316, 315,
319.5, 319, 315, 317, 319, 317, 320, 318, 319, 322,
321, 323, 320, 321, 320, 321, 318, 321, 320, 321, 320,
320.5, 319.5, 320, 318, 319, 317, 319, 317.5, 318.5,
318, 319, 318, 318.5, 318, 319, 318, 320, 318, 319,
318, 319.5, 318 (2,814,254).
K
Karoon Gas Aust 126.5, 126.5, 125, 126.5, 126, 126.5,
127, 127.5, 127, 127.2, 127, 128.2, 128, 127.7, 128,
127.5, 128.2, 127.2, 126.5, 127, 126, 127.5, 126, 126.5,
127, 126.5, 126.7, 127, 126.5, 126.7, 126.7, 127, 126.7,
127.5, 127, 126.5, 127, 126.5, 126.7, 126, 127, 127
(404,940).
L Liquefied Natural 64.5, 64.7, 64, 63.5, 64, 63.5, 64, 66,
66.5, 66, 65, 69, 68.5, 67, 67.5, 66.5, 67, 65.7, 67, 66.5,
66.7, 66, 66.5, 66, 66.5, 66, 67, 66, 67.5, 67, 67.5, 67,
66.5, 67, 66.5, 67.5, 65.5, 65.5 (2,411,371), Lynas 11.5,
11.2, 11.5, 11.2, 11.5, 11.2, 11.5, 11.2, 11.5, 11.2, 11.5,
11.2, 11.5, 11.2, 11.5, 11.2, 11.5, 11.2, 11.5, 11.2, 11.5,
11.2, 11.5, 11.7, 11.5, 11.2, 11.5, 11.2, 11.5, 12, 11.7,
11.5, 11.2, 11 (10,143,899).
AFR
COURSE OF SALES cont’d
M MACA 167, 167, 166.5, 166, 165.5, 165.7, 165.7,
165, 165.2, 163.5, 164.2, 162.5, 163.5, 163, 163.7, 162,
p163.2, 162.7, 163.7, 163.5, 164.5, 164, 165.5, 165,
165.5, 165, 165.5, 166, 165.7, 165.5, 165.7, 165, 165.5,
165, 166, 165.5, 166, 165.7, 165, 166, 165 (136,269),
Metals X 69, 69, 68.5, 68.7, 68.5, 68.7, 68.5, 68.5, 69,
69.5, 69, 69.5, 71, 71.7, 74.5, 74, 72.5, 71.5, 72, 71.7,
71.5, 71.7, 71.5, 71.7, 71.5, 72, 71, 73, 72, 72.5, 73,
72.5, 72, 72.5, 71.5, 73, 72.7, 74.5, 74 (1,356,622).
N Newcrest Min 2000, 1992, 2004, 1989, 1995, 1983,
1988.5, 1983, 1988, 1982.5, 1978, 1985, 1978.5, 1982,
1981, 1974, 1980, 1973.5, 1975, 1980, 1981, 1975,
463.5, 461, 463, 462, 461, 462, 461, 462, 461.5, 459,
462.5, 462, 463.5, 464, 462, 463.5, 462, 464, 462,
463.5, 463, 463.5, 463, 463.5, 463, 463.5, 463, 463.5,
462, 463, 462, 464.5, 462.5, 461, 462, 459.5, 460,
461.5, 461 (2,558,656).
O
OceanaGold Corp cdi 379, 379, 378, 379, 377, 377.5,
376, 376.5, 377, 376, 376, 376, 374, 373, 376, 375,
375, 375, 375, 375, 375, 375, 375, 375, 374, 375, 374,
374.5, 374, 375, 374, 374.5, 374, 373, 373 (99,090), Oil
Search 640, 638, 643, 641, 645, 642, 645.5, 644, 648,
645, 648, 647, 649, 650.5, 647, 647.5, 645.5, 646.5,
650, 648.5, 651, 649, 650, 649, 650, 652, 649.5, 651,
649, 648, 648.5, 649, 649.5, 648, 649, 647, 649, 648,
649, 647, 648.5, 647, 650, 648, 650 (3,617,177),
Orocobre 370, 370, 364, 366.5, 370, 366, 368, 365, 366,
368, 367, 368.5, 367.5, 368.5, 370, 369, 370.5, 369.5,
370, 369, 370, 368, 367.5, 369.5, 369, 368.5, 369,
368.5, 369.5, 368.5, 369.5, 369, 368.5, 369, 368.5, 369,
368, 369, 366.5, 369, 366.5, 367 (559,944), OZ Min 755,
755, 780, 767, 757, 757.5, 760.5, 759, 759.5, 761,
759.5, 760.5, 759.5, 763, 761, 765, 762, 761.5, 765,
763.5, 762, 761.5, 763.5, 763, 762, 761.5, 764.5, 764,
767.5, 766.5, 764, 765.5, 767, 766.5, 768, 766.5, 768.5,
767, 769, 768.5, 775, 777, 773.5, 777, 778, 775, 775
(2,467,294).
P Perseus Min 28.5, 28.5, 28.5, 29, 28, 28.2, 28.5, 28.2,
28.2, 28.5, 28.2, 28.5, 28, 28.5, 28.2, 28.5, 28, 28.5, 28,
28.2, 28.5, 27.5, 28, 27.7, 28, 27.7, 28, 27.7, 28, 27.5,
28, 27.5, 28, 27.7, 28, 27.7, 28, 27.5, 28, 27.5, 27.7, 27,
27.2, 28, 27.5 (5,875,147), Pilbara Min 41.5, 41.5, 41,
40.7, 40.5, 40.5, 40.5, 41, 40.5, 40, 40.5, 40.5, 40.7,
40.7, 40.5, 40.7, 41, 40.7, 40.5, 40.2, 40.5, 40.2, 40.5,
40.2, 40.5, 40.2, 41, 40.7, 41, 40.7, 40.5, 41, 40.7, 41.2,
40.7, 41, 40.5, 41.5, 41.5 (2,730,272).
R Regis Res 382, 384, 380, 381, 378, 379, 378, 380,
378, 378.5, 376, 376.5, 378, 377, 376, 377, 375.5,
376.5, 375.5, 376, 376.5, 375, 375.5, 378, 375.5, 378,
377, 378, 376, 378, 377, 378, 377, 378, 377, 378,
376.5, 378, 376.5, 376, 378, 379, 377, 378, 377, 377
(3,483,503), Resolute Min 114.5, 114.5, 113.5, 115,
113.7, 114.2, 113.2, 113, 113.7, 113.5, 112.5, 113, 112,
112.5, 112, 112.5, 111.5, 111.7, 112.5, 111.5, 112,
111.7, 112, 111.7, 111.5, 111, 111.2, 112, 111.2, 111.5,
111.2, 111.5, 111.2, 111.7, 111, 111.5, 111.2, 110.5,
111, 110.5, 111.2, 110.5, 110.5 (7,814,946), Rio Tinto
6532, 6531, 6550, 6535, 6501, 6502, 6524, 6527, 6514,
6518, 6539, 6547, 6537, 6543, 6526, 6537, 6508, 6532,
6530, 6520, 6522, 6505, 6511, 6525, 6514, 6524,
6516.5, 6526, 6530, 6517, 6525, 6517, 6525, 6517,
6525, 6520, 6515, 6528, 6523, 6534, 6531, 6540,
6539.5, 6548, 6545.5, 6553, 6546, 6562, 6562
(1,572,013).
S
Sandfire Res 573, 573, 578, 575.5, 581, 584, 583.5,
587, 586.5, 591, 592, 589, 590, 592, 590, 593, 590.5,
591, 588.5, 590, 588, 590, 589, 586.5, 587, 588, 586.5,
587.5, 590, 588.5, 590, 589.5, 591, 592, 590, 592, 591,
592.5, 593, 590, 590 (643,061), Santos 291, 291.5, 290,
293, 291, 293, 291.5, 294, 293, 294, 293, 294, 293,
294, 293.5, 291, 292, 291, 292.5, 291, 292.5, 292, 293,
292.5, 291.5, 292.5, 291, 292, 291, 292, 291, 292, 291,
292, 290.5, 292, 290.5, 291, 289, 289.5, 291, 290
(6,281,588), Saracen Min 115, 115, 113, 114.5, 113.5,
114, 113, 114, 112.7, 113.5, 113, 113.5, 113, 113.5,
113, 113.5, 112.5, 113, 113.5, 113, 113.2, 113, 113.5,
112.5, 113, 113.5, 113.2, 113.5, 113, 113.5, 113, 113.5,
112.7, 113.5, 113, 113.5, 113, 113.5, 112, 112.5, 112,
112.5, 112 (3,726,292), Senex Energy 27, 27.5, 27.2,
27.5, 27.2, 27.5, 27.2, 27.5, 27.2, 27.5, 27.2, 27.5, 27.2,
27.5 (317,108), Silver Lake Res 45, 45, 44.5, 45, 45, 45.5,
45, 44.5, 45, 44.5, 44.7, 45, 44.5, 45, 44.5, 45, 44.5, 45,
44.5, 45, 44.5, 45, 44.5, 45, 44.5, 45, 44.5, 45, 44.5,
44.7, 44, 44.2, 44, 44.5, 44, 44.2, 44.5, 44, 44.5, 44, 44
(1,306,677), Sino Gas Energy 8.3, 8.2, 8.3, 8.2 (594,044),
South32 273, 273, 271.5, 273, 271, 272.5, 271, 272,
274.5, 273.5, 276, 275, 276, 274, 275, 274, 276, 275.5,
277, 276, 276.5, 278, 276.5, 278, 276.5, 278, 276.5,
277, 276.5, 278, 276, 276.5, 278, 277, 278, 277, 278,
277, 278, 276.5, 277 (15,353,923), St Barbara 277,
277.5, 275, 277.5, 275, 277, 274, 273, 275, 273.5, 275,
274, 276, 274, 276, 275, 277, 276, 278, 277.5, 275.5,
275, 277.5, 276.5, 277, 278, 277, 279, 278.5, 278, 279,
278.5, 279, 277, 278, 276, 277.5, 276, 276.5, 278, 277
(2,723,994), Syrah Res 337, 336, 341, 340, 337, 339,
337, 334, 336, 333, 334, 335, 333, 335.5, 335, 334,
335, 334, 335, 334, 335, 334.5, 335, 333, 334, 335,
333.5, 334, 330, 329, 332, 329, 331, 329, 331, 328,
327, 323, 327, 325, 329, 327, 330.5, 330, 328, 330
(1,851,218).
W
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
Western Areas 210, 210, 210.5, 211.5, 209, 210.5,
209, 209.5, 209, 211, 209, 210.5, 210, 211, 210.5, 210,
209.5, 210.5, 210, 210.5, 210, 210.5, 210, 210.5, 210,
211, 210, 211, 210, 209.5, 209, 210, 209.5, 209, 209.5,
209, 210, 210.5, 209, 210, 211, 210.5, 210, 210.5, 213,
212 (1,311,505), Westgold Res 175.5, 175.5, 172, 172.5,
168, 170.5, 169.5, 168.5, 169.5, 168.5, 169.5, 169, 166,
167, 169, 168.5, 168, 169, 168, 168.5, 167.5, 169,
168.5, 168, 169, 168, 169, 168, 168.5, 167.7, 168, 169,
167.5, 167.7, 169, 170.5, 167.5, 165.5, 170, 168.5,
167.5, 168.5 (650,778), Whitehaven Coal 285, 285, 286,
284.5, 287.5, 286.5, 287, 286, 289, 289.5, 287.5, 289.5,
288, 289, 288.5, 289, 288.5, 290, 289, 290, 288.5, 288,
289.5, 288.5, 289, 288.5, 289.5, 289, 291, 289.5, 290.5,
290, 289, 290, 288.5, 290, 288.5, 290, 289, 290, 289,
292, 290 (2,966,385), Wnodside Pet 2937, 2935, 2943,
2936.5, 2948, 2936, 2942.5, 2942, 2956, 2953.5,
2964.5, 2964, 2959.5, 2968.5, 2959, 2960, 2950, 2959,
2952, 2953, 2963, 2955, 2943, 2941, 2951.5, 2949,
2945, 2949, 2953, 2952, 2945.5, 2949, 2940, 2936,
2946, 2944, 2948, 2945, 2949.5, 2951, 2947, 2952,
2946, 2947, 2949, 2951, 2946, 2947, 2950, 2948
(1,747,439).
INTEREST RATES
AGL Energy hym3qut 10516, 10553.9, 10553, 10555,
10525, 10517, 10554, 10555, 10520, 10517, 10516,
10555, 10516, 10555, 10516, 10555, 10504 (3,411),
AMP fym3qut 10333, 10340, 10333.1, 10333, 10315,
10325, 10330, 10300, 10242.4 (1,663), APT Pipelines
hym3qut 10284, 10285, 10273, 10275, 10285, 10275,
10285, 10275, 10285, 10273, 10270, 10273, 10290,
10300, 10290, 10270, 10280, 10270, 10280, 10270,
10290, 10300, 10290.1, 10300, 10290 (1,509), Aust
Unity sfym3wu 10480, 10481.1, 10502, 10505 (234),
Caltex Aust hym3qut 10085, 10080, 10082, 10100.1,
10100, 10087, 10099, 10090.1, 10087, 10083, 10099,
10090, 10080 (1,886), Crown Resorts hym3qut 10300,
10310, 10305.1, 10301, 10305.1, 10310 (1,489),
hym3qut 9725, 9765, 9780, 9798, 9800, 9781, 9780,
9782, 9781, 9799, 9800 (2,482), Hillgrove Res covm6qe
267 (5,000), IAG Finance (NZ) coyr3qu 10490, 10485,
10486, 10485, 10477, 10464.1, 10493, 10494.8,
10495, 10450.1, 10495, 10499.8 (3,039), IMF Bentham
fym3we 10090, 10089.9 (350), Macq Bank hyr3qu 7830,
7850, 7860, 7831, 7830, 7860, 7830 (6,241), Mercantile
Invest bvm6qu 9935 (10), National Aust Bank hyr3qu 7780,
7775, 7771, 7770, 7785, 7788, 7790, 7786, 7790, 7786,
7770, 7779, 7770, 7779, 7800, 7779, 7800, 7770, 7800,
7802 (30,545), Nufarm Finance (Nz) coyr6qu 8795, 8780
(1,010), Peet sbvm6wu 10291, 10253, 10275, 10291
(198), sbym3wu 10100, 10060 (600), Qube Hldgs hym3qu
10775, 10749.9, 10750, 10730, 10760 (881), Tatts Grp
fym3wu 10352.1, 10400 (1,427), Villa World sbym3wu
10185, 10225 (129), Westpac Banking fym3qut 10072,
10070, 10066, 10071, 10080, 10066, 10080, 10066,
10065.1, 10065, 10063.1, 10063, 10060.1 (3,890),
jym3qut 10240, 10235, 10220, 10220.3, 10230, 10235,
10240, 10222, 10220.3, 10230, 10220.3, 10240
(5,078).
WARRANTS
AGL Energy mini l 323, 319 (10,000), mini s 576 (800),
Alumina mini s 28 (2,000), ANZ Banking Grp mini l 215, 200
(5,500), mini l 330 (1,500), mini s 415 (500), gslminil 272,
275 (1,000), gslminis 372 (5,000), gslminis 429, 445
(6,000), wbc iw 2041, 2042 (7,338), ctw pw 30, 29, 30
(300,000), APN Outdoor Grp mini l 91, 80 (12,867), BHP
Billiton imini 549 (2,000), mini l 535 (1,000), mini l 371,
376 (10,000), mini l 613, 618 (10,000), mini l 1242
(2,400), wbc iw 1244 (1,500), ctw pw 37 (20,000),
Blackmores mini l 2050, 2053 (243), BlueScope Steel mini
l 348 (10,000), mini s 286 (350), Challenger mini l 448, 449
(2,500), Cochlear mini l 2272, 2265, 2267, 2370 (900),
Comex Gold Futures mini s 427 (3,000), Comex Silver
Futures expiring 18.5 (23,200), expiring 35 (20,000), C’wlth
Bank of Aust ubssep17i 347, 363, 369 (11,000), ubs iw
875 (2,000), imini 1852 (500), imini 3959, 3960, 3990,
3989, 3990, 3980 (4,750), mini l 1153, 1176 (1,000), mini
s 987, 991, 988, 991, 1036, 1035 (10,000), gslminil 228,
221, 224, 227, 226, 228, 231, 230 (5,000), gslminil 626,
630, 631, 647, 685, 707, 682, 681, 697, 698 (6,342),
gslminis 494, 450, 420, 403, 400, 419, 417, 422, 430,
453, 443, 456, 440, 420, 423 (14,876), gslminis 689,
650, 655, 641, 627, 647, 644, 655, 628 (3,888), ctw pw
58, 59 (54,598), ctwjn18cw 205, 198.5 (6,000), Crown
Resorts mini l 158.5 (650), CSL expiring 1186 (2,540), mini
s 3204, 3197 (500), mini s 2253, 2284, 2280, 2270, 2261
(1,500), ctw iw 7860, 7846, 7826 (750), CSR mini l 82, 84,
86 (22,000), Flight Centre Travel mini s 830, 841, 806, 798
(1,820), Fortescue Metals Grp imini 160, 163, 162, 164,
163, 168, 170, 169, 172, 170 (42,000), ctw iw 160.5,
158.5 (51,890), Genworth Mortg Ins mini s 86 (5,000),
Incitec Pivot mini l 71.5 (4,000), Insurance Aust Grp mini l
90 (10,000), iShares S&P/ASX 20 wbc iw 1059 (1,428),
iShares S&P/ASX 200 wbc iw 1410 (133), JB Hi-Fi mini l
450, 447, 459, 458, 447 (8,228), mini l 1021 (1,500),
Lendlease Grp mini s 248, 246, 244, 243 (4,500), mini s
335 (500), Macq Grp gslminil 462, 436, 461 (1,350),
gslminil 665 (800), gslminis 548, 555, 567, 565, 564, 544,
545 (3,900), ctwjn18cw 274 (1,000), Mayne Pharma mini l
19.5, 18.5 (46,288), Myer Hldgs imini 18.5 (3,000),
National Aust Bank mini l 478 (1,500), mini l 340 (2,001),
gslminil 268, 267 (3,000), gslminil 546 (3,000), wbc iw
2096 (7,148), Newcrest Min ctwmy18rw 850, 849, 851
(4,000), expiring 178 (5,000), gslminil 134.5, 141 (6,000),
gslminil 505 (1,980), Oil Search mini l 151, 152 (8,000),
mini l 78.5, 79, 80.5 (32,700), mini l 97, 98, 105 (35,000),
OZ Min mini l 215, 224, 225 (11,000), QBE Insurance Grp
ctwde17rw 491 (1,500), ctwde17rw 159, 163 (6,000), imini
376 (5,750), mini l 230, 219, 223 (15,200), Ramsay Health
Care mini l 2026, 2048, 2076, 2098 (1,200), REA Grp mini
l 2470, 2475 (500), Resolute Min mini l 31.5, 30.5, 27.5
(13,500), Rio Tinto mini l 664, 665, 667, 669, 676 (4,000),
mini s 558, 563, 562 (4,000), mini s 905 (10,000), gslminil
677, 676, 677, 645, 646, 677, 681, 652, 665 (5,560),
gslminis 549, 570, 547, 534 (3,150), ctw cw 91 (4,000),
ctwjn18pw 189.5 (2,000), S&P/ASX 200 ctwmar20b 5805
(2,584), expiring 158.5 (3,800), mini l 511, 516, 513, 522,
521, 543, 547, 550, 548, 541, 525 (17,360), mini l 620,
645, 630 (8,320), mini s 573, 575, 573 (6,000), mini s
225, 219, 210, 211, 212, 220, 218, 222, 224, 222
(116,000), mini s 642, 645, 610, 630 (19,500), mini s 695
(4,000), gslminil 283 (530), mini l 440 (4,000), mini l 307,
305, 284, 282, 277, 288, 296, 305, 301, 300, 306, 316,
318, 310, 316, 307, 305 (80,333), mini s 348, 359, 368,
362 (12,500), mini s 300, 308, 310, 315, 311, 289, 283,
282, 280, 275, 276, 287, 280, 282, 288, 297, 301, 297,
291 (70,670), ctw sep17 12.5, 13, 14, 13, 13.5 (300,000),
S&P500 EMINI Futures mini s 259, 258 (10,700), mini s
119.5 (3,000), Sandfire Res mini l 189 (1,000), Scentre Grp
mini s 73.5 (10,000), SPDR 200 Fund wbc iw 3305 (912),
SPDR MSCI Au Sel HDY wbc iw 1792 (5,575), Stockland
imini 53 (1,000), Sydney Airport mini l 223 (2,500), Telstra
Corp ubs iw 48, 47, 47.5 (160,000), wbc iw 271 (47,915),
The A2 Milk Company imini 289 (1,083), mini l 72.5, 77, 76,
72.5 (74,000), mini l 106, 107, 105.5, 108.5, 107.5,
104.5, 105.5, 106.5 (100,500), Transurban Grp imini 419
(8,000), ubs iw 428 (1,000), Treasury Wine mini l 194.5,
195.5, 196.5, 197.5, 190, 188, 192.5 (14,750), Vocus Grp
mini l 212 (5,000), mini l 152.5, 151.5 (3,999), Webjet mini
l 497, 515, 514, 506 (7,340), Wesfarmers imini 627, 632,
633, 629, 628, 629, 630, 629, 631 (14,250), mini l 467,
462, 460 (2,300), Western Areas mini l 62.5 (12,000),
Westfield ctwsep18b 772 (200), Westpac Banking
ctwde17rw 639 (1,500), mini l 341, 367, 370, 375, 370,
367, 373 (25,500), mini s 353, 354, 346, 343 (15,000),
mini s 748 (900), gslminil 197, 207, 201, 202 (15,000),
gslminis 228 (2,000), Woodside Pet ctwde17rw 643
(1,000), imini 1150 (1,000), mini l 415 (11,192), mini l 301,
325, 324, 311 (15,907), gslminil 469, 451 (1,800), wbc iw
1446 (37), Ymax Beta Aus20 imini 336 (3,000).
CALL OPTIONS
AGL Sep17 2551 59 (35), AMC Nov17 1650 40 (74), AMP
Aug17 525 12.5 (75), AMP Aug17 550 5 (216), ANN Aug17
2200 129 (14), ANZ Jul17 2900 12 (5), ANZ Jul17 2950 7
(700), ANZ Jul17 2900 31 (40), ANZ Jul17 2950 17, 18
(70), ANZ Aug17 2850 94, 93 (200), ANZ Aug17 2900 60,
64, 58 (385), ANZ Aug17 2950 38, 44 (183), ANZ Aug17
3000 28, 29 (295), ANZ Sep17 2900 95.5, 89 (40), ANZ
Sep17 3000 45 (65), ANZ Sep17 3050 32.5, 32, 31.5,
30.5, 29.5, 29 (102), ANZ Dec17 3051 45.5 (16), ANZ
Dec17 3101 36.5 (10), ASX Jul17 5400 22 (43), ASX Sep17
5500 46 (17), AWC Jul17 210 2.5 (160), AZJ Dec17 575 11
(500), BEN Sep17 1126 36 (89), BEN Sep17 1225 10.5
(100), BEN Dec17 1200 27 (25), BEN Mar18 1125 62 (15),
BHP Jul17 2400 75, 81, 84 (65), BHP Jul17 2450 37, 35
(42), BHP Jul17 2500 8, 11.5, 9.5 (230), BHP Jul17 2450
52 (50), BHP Jul17 2500 25, 24.5, 28.5 (645), BHP Jul17
2550 11.5, 11 (65), BHP Jul17 1 2480 (1), BHP Jul17 2400
93, 101 (37), BHP Jul17 2450 61, 62, 63, 68, 65 (497),
BHP Jul17 2500 34, 35, 36 (292), BHP Jul17 2501 36 (6),
BHP Jul17 2550 17.5, 21, 20, 20.5, 20 (512), BHP Jul17
2600 10, 9.5 (620), BHP Aug17 2351 161 (50), BHP Aug17
2400 120, 123, 121, 127 (55), BHP Aug17 2450 96, 93,
90, 101 (85), BHP Aug17 2451 101 (15), BHP Aug17 2500
68, 74, 75, 72.5, 73.5 (183), BHP Aug17 2550 52, 50 (70),
BHP Aug17 2551 50.5 (50), BHP Aug17 2600 34, 36, 34,
33.5, 34, 31 (217), BHP Aug17 2650 22.5 (34), BHP Sep17
2200 308 (20), BHP Sep17 2450 114 (25), BHP Sep17
2500 89, 88 (140), BHP Sep17 2550 62.5, 65 (80), BHP
Sep17 2551 60, 58, 59, 55.5, 56.5, 56 (176), BHP Sep17
2601 42 (150), BHP Sep17 2651 31 (30), BHP Oct17 2400
151 (20), BHP Oct17 2450 130 (5), BHP Oct17 2801 18
(300), BHP Nov17 2650 58 (10), BHP Dec17 2572 100, 98
(16), BHP Mar18 2500 161 (760), BHP Mar18 2550 140,
141 (365), BHP Mar18 2750 72 (35), BLD Aug17 700 17
(73), BOQ Jul17 1175 29.5 (50), BOQ Jul17 1200 15, 14,
16 (305), BOQ Jul17 1225 6, 7 (485), BOQ Aug17 1200 28
(5), BOQ Aug17 1201 27 (10), BOQ Sep17 1250 22 (25),
BSL Jul17 1450 20, 21 (100), BXB Sep17 975 26.5 (100),
BXB Sep17 1100 3 (100), CBA Jul17 8400 10, 12, 9.5
(200), CBA Jul17 8001 330 (4), CBA Jul17 8101 250 (4),
CBA Jul17 8201 154 (10), CBA Jul17 8400 64, 50 (110),
CBA Jul17 8500 37, 26.5 (340), CBA Aug17 8300 173.5,
180, 152, 155 (82), CBA Aug17 8400 120 (8), CBA Aug17
8401 60 (23), CBA Aug17 8500 86, 85 (73), CBA Aug17
8700 40 (20), CBA Aug17 8800 25 (60), CBA Sep17 8401
104 (25), CBA Sep17 8701 45 (8), CBA Sep17 8901 27
(20), CBA Oct17 9500 7 (500), CBA Dec17 8367 246.5
(10), CBA Dec17 8466 206, 213, 216.5 (30), CBA Dec17
8666 145.5, 148 (20), CBA Dec17 8765 112, 115 (20),
CCL Jul17 900 6.5, 5 (295), CCL Oct17 900 27.5 (10), CSL
Jul17 9701 3510, 3497 (10), CSL Jul17 13400 140, 150
(68), CSL Jul17 13600 75, 85 (367), CSL Jul17 14000 26
(40), CSL Jul17 14200 18, 19, 17, 15 (685), CSL Jul17
14400 10 (112), CSL Aug17 12001 1305 (3), CSL Aug17
13800 166 (10), CSL Aug17 14000 110 (50), CSL Sep17
8001 5160 (1), CSL Sep17 10001 3175 (2), CSL Sep17
13000 569 (30), CSL Sep17 13801 210 (10), CSL Dec17
12800 915 (10), CSL Dec17 13001 775 (10), CSL Dec17
14400 238 (20), CTX Jul17 3050 122 (200), CTX Jul17
3200 30 (60), CTX Aug17 3150 93.5 (10), CTX Sep17 3300
71.5 (50), CTX Sep17 3350 58 (80), CTX Sep17 3550 18
(50), CWN Aug17 1236 35 (50), CYB Aug17 490 7.5 (200),
CYB Sep17 480 16 (100), FLT Jul17 4500 56 (20), FLT
Sep17 4750 56.5, 58, 59, 59.5, 61.5, 62.5 (300), FMG
Jul17 500 19.5 (1), FMG Jul17 525 4.5, 5.5 (205), FMG
Jul17 500 25.5 (200), FMG Jul17 525 10.5, 11.5, 12.5
(400), FMG Jul17 550 5 (2,000), FMG Jul17 500 33, 32.5
(388), FMG Jul17 525 16.5 (168), FMG Jul17 550 6.5, 7,
8 (359), FMG Jul17 551 6, 8 (930), FMG Jul17 575 2.5, 3
(100), FMG Aug17 550 18.5, 19 (106), FMG Aug17 551 19
(60), FMG Aug17 600 6.5 (50), FMG Sep17 551 20 (140),
FMG Oct17 525 36 (500), FMG Oct17 600 16 (800), FMG
Sep18 550 71, 74.5 (280), FXJ Mar18 80 20 (500), FXJ
Jun18 100 6.5, 7 (18,740), HVN Aug17 400 9.5 (21), IAG
Jul17 700 5 (110), IAG Aug17 725 6.5 (2), IFL Jul17 950 18
(40), ILU Jul17 925 11 (50), IPL Nov17 380 6.5 (200), JHX
Aug17 2400 1.5 (600), JHX Nov17 2200 42.5 (600), LLC
Jul17 1550 175 (50), LLC Jul17 1600 129.5, 122 (100),
LLC Aug17 1750 28 (15), LLC Aug17 1850 8 (10), LLC
Sep17 1600 137, 132 (150), LLC Sep17 1800 23 (35),
MQG Jul17 8900 123, 130 (112), MQG Jul17 9100 51, 52,
55, 53.5 (223), MQG Jul17 9101 57 (21), MQG Jul17 9300
22, 26.5 (88), MQG Jul17 9400 16.5 (50), MQG Aug17
8901 231 (6), MQG Aug17 9000 184 (4), MQG Aug17 9001
178, 180 (162), MQG Aug17 9200 107 (35), MQG Aug17
9300 94 (50), MQG Aug17 9400 66 (20), MQG Aug17 9700
27 (50), MQG Sep17 8800 366, 385, 377 (14), MQG Sep17
8900 335 (20), MTS Sep17 240 14 (35), MTS Sep17 261
5 (225), NAB Jul17 3250 2 (31), NAB Jul17 2950 71.5, 85
(190), NAB Jul17 3050 26, 20 (50), NAB Jul17 3100 12.5,
10 (138), NAB Jul17 3200 2.5 (200), NAB Jul17 3250 2
(31), NAB Aug17 3050 56, 55.5 (50), NAB Aug17 3150 20,
18 (118), NAB Aug17 3200 13 (100), NAB Sep17 3100 58
(20), NAB Sep17 3150 38 (15), NAB Sep17 3200 28.5, 28,
27, 26.5, 25 (121), NAB Sep17 3300 13 (63), NAB Dec17
3193 40 (9), NAB Dec17 3241 45, 44 (600), NAB Mar18
3100 113 (30), NAB Jun18 3086 104 (19), NCM Jul17
2000 40 (37), NCM Jul17 2100 10 (36), NCM Jul17 2150
5 (20), NCM Aug17 2050 53, 55 (220), NCM Aug17 2100
44, 37 (40), NCM Aug17 2150 27 (10), NCM Aug17 2200
19 (33), NCM Aug17 2400 5 (20), NCM Sep17 2000 112.5
(10), NCM Sep17 2250 28 (13), NCM Sep17 2300 23 (20),
NCM Sep17 2400 12 (25), NCM Sep17 2500 8 (16), NCM
Oct17 1950 145.5 (5), NCM Nov17 2150 83 (60), ORG
Aug17 726 16 (70), ORG Sep17 800 9.5 (200), ORI Jul17
2100 18 (10), ORI Dec17 2300 37.5 (125), OSH Jul17 650
15 (20), OSH Aug17 650 28 (200), OSH Sep17 600 65
(100), OSH Sep17 675 23 (100), OZL Jul17 800 10, 11,
14.5, 15 (460), OZL Jul17 825 7 (35), OZL Aug17 750 51
(95), OZL Aug17 775 31 (25), OZL Sep17 800 29.5, 31
(136), OZL Mar18 775 80 (60), QAN Jul17 500 86.5 (265),
QAN Aug17 600 17.5 (1), QAN Sep17 600 23 (15), QBE
Jul17 1251 11.5 (20), QBE Aug17 1250 30.5 (55), QBE
Aug17 1276 16 (90), QBE Sep17 1276 26 (10), QBE Oct17
1300 27 (12), QBE Mar18 1300 56 (100), RIO Jul17 5800
720 (200), RIO Jul17 6100 410 (10), RIO Jul17 6500 65
(200), RIO Jul17 6600 14, 27 (711), RIO Jul17 6900 11
(20), RIO Jul17 6500 157.5, 145, 155 (65), RIO Jul17 6600
90 (30), RIO Jul17 6700 70 (150), RIO Jul17 6800 37, 41
(340), RIO Jul17 6900 19, 20, 22 (130), RIO Jul17 7100 8,
8.5 (200), RIO Aug17 6200 390 (2), RIO Aug17 6400 270
(50), RIO Aug17 6501 172 (7), RIO Aug17 6600 160, 178
(100), RIO Aug17 6700 118 (20), RIO Aug17 6900 70, 68
(16), RIO Aug17 7000 50 (20), RIO Sep17 6601 210 (5),
RIO Sep17 6700 172 (20), RRL Aug17 400 10 (1), S32
Jul17 280 6, 5, 6.5 (1,350), S32 Sep17 280 13.5 (100),
S32 Sep17 281 9 (120), S32 Dec17 300 10 (140), SCG
Aug17 440 1 (2,300), SEK Aug17 1750 29 (30), SEK Dec17
1750 69.5 (1,050), SGM Aug17 1475 162.5, 161.5 (77),
SHL Jul17 2450 4.5 (10), SHL Aug17 2300 50 (10), STO
Jul17 310 3 (500), STO Aug17 310 9, 8 (230), STO Aug17
320 6 (160), STO Aug17 330 4.5 (500), STO Sep17 300 18,
17 (311), STO Sep17 310 13.5, 13, 13.5, 13, 12.5 (630),
STO Oct17 300 22.5 (10), STO Mar18 320 27 (20), STO
Mar18 460 4.5 (60), SUN Jul17 1500 19 (75), SUN Aug17
1475 45 (15), SUN Sep17 1500 33, 34 (110), SUN Sep17
1550 17 (75), SUN Dec17 1586 24.5 (29), SYD Sep17 700
18 (50), TAH Aug17 430 9 (120), TAH Sep17 430 14 (50),
TCL Aug17 1125 35 (58), TCL Aug17 1150 20 (280), TCL
Aug17 1175 13.5 (15), TCL Sep17 1275 3.5 (80), TLS Jul17
440 3 (120), TLS Jul17 430 9 (100), TLS Jul17 440 5, 4.5
(132), TLS Jul17 451 1.5 (240), TLS Aug17 440 9 (100),
TLS Sep17 411 21.5 (150), TLS Sep17 441 6 (80), TLS
Sep17 450 6.5 (300), TLS Sep17 451 4 (100), TLS Nov17
460 5 (47), TLS Dec17 1 425 (10), TLS Dec17 450 9 (240),
TLS Mar18 450 11.5 (1,700), TLS Jun18 431 18 (120),
WBC Jul17 3000 128 (9), WBC Jul17 3050 78 (397), WBC
Jul17 3100 48, 49, 41 (580), WBC Jul17 3200 12 (30),
WBC Jul17 3201 10 (24), WBC Jul17 3300 2 (30), WBC
Aug17 3100 81 (1), WBC Aug17 3150 51 (2), WBC Aug17
3151 54.5 (15), WBC Aug17 3200 34.5 (31), WBC Sep17
2950 200 (20), WBC Sep17 3000 167.5 (5), WBC Sep17
3050 142 (10), WBC Sep17 3200 59 (8), WBC Sep17 3250
39 (14), WBC Sep17 3251 41, 38 (337), WBC Sep17 3300
28, 28.5, 27 (70), WBC Nov17 3300 49 (25), WBC Dec17
3328 38, 37 (212), WBC Dec17 3377 37.5, 38.5 (50), WBC
Jun18 3130 131 (18), WES Jul17 4100 52.5 (20), WES
Jul17 4200 15, 11 (160), WES Aug17 4050 105 (3), WES
Aug17 4100 94.5, 83, 82 (59), WES Aug17 4150 62.5 (15),
WES Sep17 4151 52, 46 (42), WES Sep17 4201 40
(1,080), WES Sep17 4251 28.5 (30), WES Dec17 4500 24
(10), WES Jun18 4101 156 (15), WFD Sep17 800 14 (30),
WOR Aug17 1100 40.5 (20), WOR Sep17 1200 18 (20),
WOW Jul17 2650 13, 13.5 (685), WOW Aug17 2600 67, 57
(85), WOW Aug17 2650 36 (50), WOW Aug17 2750 14
(100), WOW Sep17 2600 71, 72 (55), WOW Sep17 2651 43
(510), WOW Sep17 2701 32.5 (25), WOW Sep17 2750 26,
22 (210), WOW Dec17 2800 38.5 (245), WOW Mar18 2801
62 (20), WPL Jul17 3051 18 (58), WPL Jul17 3100 14 (50),
WPL Jul17 3200 4 (40), WPL Jul17 3450 1 (450), WPL
Aug17 2950 106 (10), WPL Aug17 3150 30 (130), WPL
Aug17 3200 20 (50), WPL Sep17 2650 332.5 (99), WPL
Sep17 3150 40, 38 (41), WPL Sep17 3200 30, 28.5, 28
(79), WPL Mar18 3151 95 (10), WPL Mar18 3400 61 (15),
WPL Mar18 3500 40 (20), WPL Mar18 3550 34 (20), XJO
Jul17 565000 84 (38), XJO Jul17 570000 45, 53, 56 (60),
XJO Jul17 572500 32, 25, 19, 20, 19, 18, 21, 22, 21, 29,
36, 25, 28, 26 (239), XJO Jul17 575000 13, 16, 22, 23, 21,
23, 17, 11, 14, 13, 14 (338), XJO Jul17 577500 6, 10, 12,
7 (118), XJO Jul17 580000 5, 6, 5, 3 (258), XJO Jul17
560000 125, 139, 142, 150, 148 (62), XJO Jul17 567500
65, 64, 82, 86 (153), XJO Jul17 570000 51, 63, 69, 62
(59), XJO Jul17 572500 48, 40, 56, 54 (48), XJO Jul17
575000 42, 43, 35, 31, 34 (44), XJO Jul17 577500 18, 19,
21, 24 (11), XJO Jul17 580000 12, 14, 13, 17, 20, 18, 14,
15 (128), XJO Jul17 582500 10 (5), XJO Jul17 587500 5
(81), XJO Jul17 590000 3 (392), XJO Jul17 592500 2 (775),
XJO Jul17 595000 2 (60), XJO Jul17 597500 1 (14), XJO
Jul17 570000 75 (4), XJO Jul17 575000 52, 55, 46 (25),
XJO Jul17 580000 29 (7), XJO Jul17 582500 19 (32), XJO
Jul17 592500 5 (10), XJO Jul17 595000 5 (20), XJO Aug17
575000 74 (8), XJO Aug17 580000 46, 56 (83), XJO Aug17
590000 19, 22, 24, 22, 21 (75), XJO Aug17 592500 17
(43), XJO Aug17 595000 13 (142), XJO Aug17 597500 10
(8), XJO Aug17 600000 8 (128), XJO Sep17 595000 30, 28
(50), XJO Sep17 602500 16 (5), XJO Oct17 580000 98 (4),
XJO Oct17 590000 55 (11), XJO Dec17 590000 100 (1),
XJO Dec17 602500 58 (1).
PUT OPTIONS
AMP Sep17 480 10.5 (50), AMP Sep17 500 18 (10), AMP
Dec17 490 20 (70), ANN Jul17 2200 20 (200), ANN Aug17
2200 82 (300), ANN Sep17 1950 28 (50), ANN Sep17 2200
99.5 (50), ANZ Jul17 2800 2 (30), ANZ Jul17 2850 6, 5
(10), ANZ Jul17 2900 19 (330), ANZ Jul17 2800 14.5 (30),
ANZ Jul17 2900 41.5, 45 (30), ANZ Aug17 2650 12 (31),
ANZ Aug17 2750 21, 26 (61), ANZ Aug17 2800 37 (94),
ANZ Aug17 2900 77 (7), ANZ Aug17 2901 80 (5), ANZ
Sep17 2650 24.5 (50), ANZ Sep17 2751 42.5 (10), ANZ
Sep17 2800 57 (50), ANZ Oct17 2850 83, 84.5 (20), ANZ
Dec17 2900 165 (10), ASX Sep17 4900 49.5 (15), BHP
Jul17 2200 2 (135), BHP Jul17 2250 2.5 (1,681), BHP
Jul17 2300 5.5 (1,475), BHP Jul17 2400 21, 19.5 (500),
BHP Jul17 2450 36, 35 (240), BHP Jul17 2501 67.5, 68
(1,050), BHP Aug17 2050 3 (23), BHP Aug17 2200 11
(100), BHP Aug17 2250 18 (70), BHP Aug17 2300 23 (30),
BHP Aug17 2301 23 (30), BHP Aug17 2350 34 (70), BHP
Aug17 2450 67, 70 (90), BHP Aug17 2451 68 (150), BHP
Aug17 2500 92 (70), BHP Aug17 2501 91.5 (150), BHP
Aug17 2600 155, 153 (88), BHP Sep17 2600 208 (30),
BHP Sep17 2800 386.5 (111), BHP Sep17 2851 422 (3),
BHP Sep17 3001 570 (20), BHP Dec17 2058 33.5 (20),
BHP Mar18 2201 106.5 (7), BOQ Sep17 1125 18.5 (50),
BOQ Sep17 1150 25.5 (50), BOQ Sep17 1175 34.5 (50),
BOQ Sep17 1200 45 (50), BSL Jul17 1300 3.5, 4 (750),
BSL Jul17 1375 20 (100), BSL Nov17 1100 19 (75), BXB
Aug17 950 30.5, 33 (242), BXB Sep17 901 26 (20), BXB
Nov17 1000 86 (10), BXB Dec17 1250 308 (10), CBA Jul17
8000 7 (115), CBA Jul17 8100 7 (167), CBA Jul17 8200 14
(25), CBA Jul17 8400 100, 105 (100), CBA Jul17 7800 6
13
(20), CBA Jul17 7901 17 (10), CBA Jul17 8000 25 (15), CBA
Jul17 8100 39, 46 (210), CBA Jul17 8200 71 (20), CBA
Jul17 8300 106.5, 97, 96.5, 108.5, 113, 117, 105 (161),
CBA Aug17 7500 38 (50), CBA Aug17 7600 49.5 (10), CBA
Aug17 8000 147, 152 (50), CBA Sep17 8000 200, 195
(20), CCL Jul17 850 4 (50), CCL Jul17 875 11 (50), CCL
Sep17 851 30 (40), CCL Sep17 925 75.5 (45), CCL Oct17
700 4 (50), CIM Jul17 3550 29.5 (10), CIM Aug17 3650 95
(10), CPU Jul17 1475 22 (70), CSL Jul17 12200 12 (30),
CSL Jul17 12400 18 (1), CSL Jul17 12600 46, 35 (250),
CSL Jul17 12800 82, 80 (60), CSL Jul17 13000 150 (60),
CSL Jul17 13200 218, 195 (65), CSL Jul17 13801 640 (6),
CSL Aug17 12200 60 (8), CSL Aug17 12600 141 (56), CSL
Sep17 12600 246.5, 255, 238.5, 240, 239 (123), CSL
Sep17 12800 302, 316.5, 305 (47), CSL Sep17 13600
702 (10), CSL Jun18 13001 858 (6), CTX Jul17 3100 36.5
(2), CWN Sep17 1120 24 (40), CYB Sep17 480 19 (800),
FLT Jul17 4400 64 (5), FLT Aug17 4250 80 (20), FLT Aug17
4400 145, 120 (26), FLT Sep17 4350 211 (30), FMG Jul17
525 12 (100), FMG Jul17 491 6 (100), FMG Jul17 500 8
(100), FMG Aug17 410 3.5 (35), FMG Aug17 460 9.5 (200),
FMG Aug17 500 20.5 (232), FMG Aug17 550 45 (200), FMG
Sep17 420 11.5 (110), FMG Dec17 450 34 (40), FMG
Dec17 460 39 (600), FXJ Aug17 100 7 (150), GPT Aug17
460 7 (170), HVN Sep17 380 15.5 (20), HVN Sep17 430
46 (100), IAG Jul17 675 9 (50), IAG Sep17 650 16.5 (50),
IAG Dec17 525 4.5 (50), IFL Aug17 900 14 (40), IFL Aug17
925 22 (20), IFL Sep17 825 12 (12), IFL Sep17 850 18
(30), JHX Jul17 1950 35 (40), JHX Sep17 2000 111 (10),
LLC Sep17 1550 20 (35), LLC Sep17 1600 30 (150), MQG
Jul17 8200 21, 17.5 (65), MQG Jul17 8801 145 (10), MQG
Jul17 9000 262 (1), MQG Jul17 9500 691 (1), MQG Aug17
8700 189 (10), MQG Sep17 8000 90 (100), MQG Sep17
8300 148.5 (14), MQG Sep17 8400 173, 173.5, 173 (34),
MQG Sep17 8500 202.5, 203, 202.5, 194 (61), MQG
Sep17 8700 273 (15), MTS Aug17 240 6 (100), MYR Aug17
85 4 (7,000), NAB Jul17 2900 8 (30), NAB Jul17 3000 40
(20), NAB Aug17 2800 13.5, 14 (200), NAB Aug17 2950
42, 44.5 (55), NAB Sep17 2950 71 (71), NAB Sep17 3000
90.5 (40), NAB Sep17 3050 115 (40), NCM Jul17 2000 30
(20), NCM Jul17 1901 20 (130), NCM Jul17 1950 35 (10),
NCM Jul17 2101 130 (10), NCM Aug17 1651 5.5, 5 (120),
NCM Aug17 2000 94 (100), NCM Sep17 1700 25.5 (30),
NCM Sep17 1900 78 (30), NCM Sep17 2000 123 (10),
NCM Nov17 1750 61.5 (14), ORG Jul17 675 10 (50), ORI
Oct17 2100 120 (20), ORI Nov17 1900 58 (4), OSH Jul17
650 18, 16 (50), OSH Aug17 650 26.5 (415), OSH Sep17
600 17.5 (100), OZL Jul17 750 14.5 (25), OZL Sep17 651
12 (50), OZL Mar18 775 90 (40), QBE Jul17 1150 6.5 (30),
QBE Jul17 1175 11.5 (7,530), QBE Jul17 1200 21, 18
(163), QBE Jul17 1225 32 (45), QBE Jul17 1226 34 (50),
QBE Aug17 1075 9 (60), QBE Aug17 1201 49, 46 (100),
QBE Sep17 1025 9 (16), QBE Sep17 1175 48 (120), QBE
Sep17 1176 45 (20), QBE Sep17 1226 72 (20), RIO Jul17
6200 3 (405), RIO Jul17 6400 6 (500), RIO Jul17 6400 43,
52 (13), RIO Jul17 6500 82 (15), RIO Jul17 5800 4 (130),
RIO Jul17 6000 12 (200), RIO Jul17 6100 17 (390), RIO
Jul17 6200 27 (50), RIO Jul17 6400 79, 70 (265), RIO Jul17
6500 110, 100 (228), RIO Jul17 6501 106 (150), RIO
Aug17 5100 6.5 (100), RIO Aug17 5500 19 (5), RIO Aug17
6000 81, 79 (130), RIO Aug17 6200 129 (40), RIO Sep17
5700 69 (120), RIO Sep17 6001 141 (60), RIO Sep17 6300
235, 228, 226 (610), RIO Dec17 4500 18 (20), RIO Dec17
5000 50 (10), RIO Dec17 7000 745 (10), S32 Aug17 260
5 (1,500), SCG Jul17 400 7.5 (80), SCG Mar18 420 47 (22),
SCG Dec18 420 59 (30), SGM Jul17 1600 33 (50), SGP
Dec17 400 11.5 (100), SGP Dec17 490 69 (110), SHL
Aug17 2000 8.5 (15), SHL Aug17 2150 21 (15), SHL Dec17
2201 95 (10), STO Jul17 290 3 (100), STO Jul17 320 29.5
(150), STO Jul17 330 38.5 (150), STO Jul17 360 70.5
(969), STO Aug17 280 10 (150), STO Dec17 347 64.5
(920), SUN Jul17 1501 25.5 (50), SYD Aug17 675 10.5
(360), SYD Sep17 675 16.5 (400), TAH Dec17 411 21 (15),
TCL Aug17 1150 37 (150), TCL Aug17 1151 32 (28), TCL
Sep17 1100 22 (50), TLS Jul17 430 1.5 (4,000), TLS Jul17
430 2.5 (100), TLS Jul17 450 16 (700), TLS Jul17 500 62
(100), TLS Sep17 450 30 (3,190), TTS Jul17 420 26
(10,000), WBC Jul17 3100 15 (250), WBC Jul17 2950 7 (1),
WBC Jul17 3100 39 (311), WBC Aug17 3050 45.5, 47.5
(16), WBC Sep17 3000 57.5 (60), WBC Sep17 3050 82,
74.5 (34), WBC Sep17 3150 120.5 (30), WBC Dec17 2781
61 (25), WES Aug17 3700 21.5 (16), WES Aug17 3850 48
(10), WES Aug17 4050 138.5 (100), WES Sep17 3650 28
(5), WFD Jul17 775 11 (50), WFD Dec18 850 128 (15), WOR
Jul17 1075 30 (10), WOR Nov17 950 36 (10), WOW Jul17
2451 5.5 (100), WOW Jul17 2500 9 (560), WOW Sep17
2450 47.5 (120), WPL Jul17 2900 34 (20), WPL Jul17 3050
126 (40), WPL Aug17 2850 74, 72 (80), WPL Sep17 2901
124 (10), WPL Dec17 2701 85 (40), WPL Mar18 2701 143
(10), WPL Mar18 2801 184, 187 (30), WPL Jun20 3000
534 (5), XJO Jul17 555000 1 (633), XJO Jul17 557500 2
(50), XJO Jul17 560000 2 (105), XJO Jul17 565000 5 (37),
XJO Jul17 567500 16, 14 (58), XJO Jul17 570000 15, 23,
24, 25, 20, 21, 10, 11, 14, 15, 12, 15, 17, 16, 15, 16
(306), XJO Jul17 572500 17, 22 (51), XJO Jul17 575000
49, 27, 35 (48), XJO Jul17 577500 44, 55, 61 (94), XJO
Jul17 540000 3 (299), XJO Jul17 545000 4 (18), XJO Jul17
550000 5, 6 (384), XJO Jul17 557500 11 (22), XJO Jul17
560000 15, 17, 11, 13, 12 (419), XJO Jul17 562500 14
(16), XJO Jul17 565000 26, 19 (229), XJO Jul17 567500 33
(76), XJO Jul17 570000 40, 39, 27, 28, 34, 30, 33, 35, 32
(227), XJO Jul17 572500 53, 41, 43, 40, 45, 42 (84), XJO
Jul17 575000 71, 64 (49), XJO Jul17 577500 64 (62), XJO
Jul17 582500 93, 92, 101, 102 (40), XJO Jul17 540000 6
(30), XJO Jul17 560000 24 (56), XJO Jul17 570000 46 (10),
XJO Jul17 575000 77, 62 (52), XJO Aug17 502500 5 (20),
XJO Aug17 515000 7 (64), XJO Aug17 530000 15 (101),
XJO Aug17 540000 21, 19, 21 (133), XJO Aug17 542500
22 (238), XJO Aug17 547500 28 (32), XJO Aug17 557500
50 (5), XJO Aug17 560000 59, 48, 52, 53 (2,083), XJO
Aug17 565000 70 (4), XJO Aug17 567500 70, 75 (11), XJO
Aug17 570000 79, 90 (40), XJO Aug17 572500 90 (16),
XJO Sep17 470000 6 (1), XJO Sep17 490000 10 (10), XJO
Sep17 520000 25, 26, 25, 26, 24 (388), XJO Sep17
530000 36 (40), XJO Sep17 540000 46, 50 (4), XJO Sep17
555000 84, 85, 84, 86, 80 (680), XJO Sep17 560000 98
(2), XJO Oct17 535000 58 (205), XJO Dec17 490000 34,
37 (9), XJO Dec17 540000 117 (2), XJO Mar18 470000 47
(83), XJO Jun18 510000 150, 151, 150 (7), XJO Jun18
517500 168 (6), XJO Sep18 365000 20 (90).
■Note: 15 minute high/low, single trades included.
14
Tables
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX
Code
Company Name
Last
Sale
Move
(¢)
Move
(%)
RISES - INDUSTRIALS
Water Res Grp ........................
Ennox Grp .............................
OpenDNA .............................
Innate Immuno ........................
Absolute Equity Perf..................
1ST Grp................................
Audio Pixels ...........................
333D ...................................
Genetic Tech ..........................
Multistack Int’l ........................
Duxton Water .........................
TBG Diagnostics......................
Aspermont ............................
Prana Biotech .........................
iCollege................................
Phileo Aust ............................
Covata .................................
Jumbo Interactive ....................
Boom Logistics .......................
Living Cell Tech .......................
Slater & Gordon .......................
Factor Theraptcs .....................
Adairs ..................................
Quantum Energy......................
Opus Grp ..............................
Kogan Com ...........................
Objective ..............................
ITL......................................
InvestSmart ...........................
YPB Grp ...............................
Updater................................
Medlab Clinical .......................
Renu Energy ..........................
Murray Cod Aust......................
Murray River Grp......................
Oliver’s Real Food ....................
Clean TeQ Hldgs ......................
Qantm Intellectual ....................
RedHill Education ....................
Cobalt Blue............................
Orthocell...............................
Virgin Aus Hldg........................
Supply Net ............................
Anteo Diagnostics ....................
tv2u International .....................
Range Intl..............................
ChimpChange ........................
Structural Monitor ....................
Homeloans ............................
Kogi Iron ...............................
Mainstreambpo .......................
SG Fleet Grp ..........................
Justkapital.............................
WRG
EXO
OPN
IIL
AEGO
1ST
AKP
T3D
GTG
MSI
D2OO
TDL
ASP
PBT
ICT
PHI
CVT
JIN
BOL
LCT
SGH
FTT
ADH
QTM
OPG
KGN
OCL
ITD
INV
YPB
UPD
MDC
RNE
MCA
MRG
OLI
CLQ
QIP
RDH
COB
OCC
VAH
SNL
ADO
TV2
RAN
CCA
SMN
HOM
KFE
MAI
SGF
JKL
.002
.003
.14
.061
.028
.033
22.31
.007
.008
.008
.025
.17
.009
.058
.02
10.27
.033
2.77
.115
.115
.081
.07
.95
.024
.54
1.955
2.35
.52
.30
.075
1.07
.80
.016
.065
.33
.33
.77
1.46
1.38
.175
.35
.175
2.65
.018
.018
.365
.64
1.295
.465
.019
.58
3.72
.20
+.1
+.1
+4
+1.7
+.5
+.5
+331
+.1
+.1
+.1
+.3
+2
+.1
+.6
+.2
+97
+.3
+25
+1
+1
+.7
+.6
+8
+.2
+4
+13.5
+16
+3.5
+2
+.5
+7
+5
+.1
+.4
+2
+2
+4.5
+8.5
+8
+1
+2
+1
+15
+.1
+.1
+2
+3.5
+7
+2.5
+.1
+3
+19
+1
+100.0
+50.00
+40.00
+38.64
+21.74
+17.86
+17.42
+16.67
+14.29
+14.29
+13.64
+13.33
+12.50
+11.54
+11.11
+10.43
+10.00
+9.92
+9.52
+9.52
+9.46
+9.38
+9.20
+9.09
+8.00
+7.42
+7.31
+7.22
+7.14
+7.14
+7.00
+6.67
+6.67
+6.56
+6.45
+6.45
+6.21
+6.18
+6.15
+6.06
+6.06
+6.06
+6.00
+5.88
+5.88
+5.80
+5.79
+5.71
+5.68
+5.56
+5.45
+5.38
+5.26
+.9
+.1
+3.4
+3
+.7
+.2
+.6
+.1
+60.00
+50.00
+39.53
+35.29
+33.33
+33.33
+33.33
+33.33
RISES - MINING
Sth Pacific Res........................
Metals Aust............................
LCME ..................................
Anova Metals .........................
Argo Explore ..........................
Bounty Oil & Gas......................
Kangaroo Res.........................
Laneway Res..........................
SPB
MLSO
LI3
AWV
AXT
BUY
KRL
LNY
.024
.003
.12
.115
.028
.008
.024
.004
Company Name
Oil Basins..............................
NuEnergy Gas.........................
Orinoco Gold..........................
Latin Res ..............................
Strategic Energy ......................
Orinoco Gold..........................
Alto Metals ............................
Talga Res ..............................
Fe Ltd ..................................
Blaze Intl...............................
Scidev .................................
Alderan Res ...........................
Atlas Iron ..............................
Sovereign Metals .....................
Cardinal Res ..........................
Mustang Res ..........................
Lake Res...............................
Merlin Diamonds......................
Todd River Res ........................
Traka Res ..............................
A-Cap Res.............................
AusTex Oil .............................
Liontown Res .........................
Poseidon Nickel ......................
Thred...................................
DGO Gold .............................
Classic Min ............................
WCP Res ..............................
Avenira.................................
Kalnorth Gold .........................
Sipa Res ...............................
Metals X ...............................
Aust Mines ............................
Corazon ...............................
Impact Min ............................
Rift Valley Res .........................
E2 Metals ..............................
Conico .................................
NTM Gold .............................
buyMyplace ...........................
Mustang Res ..........................
Ventnor Res ...........................
Yojee ...................................
Aust Vanadium ........................
Santana Min...........................
Bathurst Res ..........................
Panterra Gold .........................
Ardea Res .............................
Catalyst Metals .......................
Magnetic Res .........................
Velpic ..................................
Resource Generation.................
Blue Energy ...........................
Aphrodite Gold........................
Atrum Coal ............................
Pioneer Res ...........................
TNG ....................................
European Metals Hldg................
Nuheara ...............................
Meteoric Res ..........................
Auris Min ..............................
Anglo Aust Res........................
Emerald Res...........................
Pura Vida Energy......................
Barra Res ..............................
Mitchell Services......................
Thundelarra ...........................
ASX
Code
OBL
NGY
OGX
LRS
SER
OGXOD
AME
TLGOA
FEL
BLZ
SDV
AL8
AGO
SVM
CDVOA
MUS
LKE
MED
TRTO
TKL
ACB
AOK
LTR
POS
THD
DGO
CLZ
WCP
AEV
KGM
SRI
MLX
AUZ
CZN
IPT
RVY
E2M
CNJ
NTM
BMP
MUSOA
VRX
YOJ
AVL
SMI
BRL
PGI
ARL
CYL
MAU
VPC
RES
BUL
AQQ
ATU
PIO
TNGOA
EMH
NUH
MEI
AUR
AAR
EMR
PVD
BAR
MSV
THX
Last
Sale
.004
.034
.064
.005
.005
.011
.08
.35
.026
.035
.015
.48
.016
.12
.45
.051
.04
.01
.021
.021
.055
.011
.011
.033
.011
.23
.012
.098
.09
.013
.013
.74
.014
.014
.014
.028
.145
.044
.044
.15
.03
.015
.076
.016
.032
.099
.05
.68
.51
.085
.017
.053
.071
.018
.18
.018
.055
.86
.097
.039
.06
.041
.041
.041
.063
.042
.042
Move
(¢)
+.1
+.8
+1.5
+.1
+.1
+.2
+1.4
+6
+.4
+.5
+.2
+6
+.2
+1.5
+5.5
+.6
+.4
+.1
+.2
+.2
+.5
+.1
+.1
+.3
+.1
+2
+.1
+.8
+.7
+.1
+.1
+5.5
+.1
+.1
+.1
+.2
+1
+.3
+.3
+1
+.2
+.1
+.5
+.1
+.2
+.6
+.3
+4
+3
+.5
+.1
+.3
+.4
+.1
+1
+.1
+.3
+4.5
+.5
+.2
+.3
+.2
+.2
+.2
+.3
+.2
+.2
Move
(%)
+33.33
+30.77
+30.61
+25.00
+25.00
+22.22
+21.21
+20.69
+18.18
+16.67
+15.38
+14.29
+14.29
+14.29
+13.92
+13.33
+11.11
+11.11
+10.53
+10.53
+10.00
+10.00
+10.00
+10.00
+10.00
+9.52
+9.09
+8.89
+8.43
+8.33
+8.33
+8.03
+7.69
+7.69
+7.69
+7.69
+7.41
+7.32
+7.32
+7.14
+7.14
+7.14
+7.04
+6.67
+6.67
+6.45
+6.38
+6.25
+6.25
+6.25
+6.25
+6.00
+5.97
+5.88
+5.88
+5.88
+5.77
+5.52
+5.43
+5.41
+5.26
+5.13
+5.13
+5.13
+5.00
+5.00
+5.00
ASX
Code
Company Name
Last
Sale
Move
(¢)
Move
(%)
FALLS - INDUSTRIALS
Env Clean Tech........................
Lantern Hotel Grp.....................
BidEnergy .............................
Aust Dairy Farms .....................
DataDot Tech..........................
Watermark Gl Fd......................
Immuron ...............................
Motopia................................
tv2u International .....................
Holista Colltech .......................
Ultracharge............................
Arowana Intl ...........................
Cellnet Grp ............................
Pacific Star Net .......................
Mach7 Tech ...........................
Graphex Min ..........................
Kalina Power ..........................
Shine...................................
Digital CC..............................
The Hydroponics Co .................
Bentley Capital........................
Kingston Res..........................
Dreamscape Netwk ..................
Martin Aircraft .........................
First Graphite .........................
Dubber Corp ..........................
KNeoMedia ...........................
UUV Aquabotix .......................
Livehire ................................
Benitec Biopharma ...................
Lanka Graphite .......................
Search Party Grp .....................
Novogen...............................
ROBO 3D ..............................
Neuren Pharma .......................
Sequoia Fin Grp.......................
Primary Gold ..........................
eSports Mogul Asia...................
Plato Inc Max..........................
CogState ..............................
News Corp ............................
Swift Nets Grp ........................
CV Check..............................
Bionomics .............................
Ellex Medical Lasers..................
ESIOA
LTN
BID
AHF
DDT
WGFO
IMC
MOT
TV2O
HCT
UTR
AWN
CLT
PNW
M7T
GPX
KPO
SHJ
DCC
THC
BEL
KSN
DN8
MJP
FGR
DUB
KNM
UUV
LVH
BLT
LGR
SP1
NRT
RBO
NEU
SEQ
PGO
ESH
PL8O
CGS
NWSLV
SW1
CV1
BNO
ELX
.003
.003
.021
.14
.006
.012
.225
.035
.007
.11
.022
.46
.24
.24
.17
.215
.056
.61
.038
.285
.10
.02
.21
.065
.067
.225
.023
.115
.55
.14
.07
.014
.043
.043
.06
.30
.047
.016
.016
1.06
17.25
.265
.09
.46
.93
-.1
-.1
-.4
-2.5
-.1
-.2
-3.5
-.5
-.1
-1.5
-.3
-6
-3
-3
-2
-2.5
-.6
-6.5
-.4
-3
-1
-.2
-2
-.6
-.6
-2
-.2
-1
-4
-1
-.5
-.1
-.3
-.3
-.4
-2
-.3
-.1
-.1
-6.5
-98
-1.5
-.5
-2.5
-5
-25.00
-25.00
-16.00
-15.15
-14.29
-14.29
-13.46
-12.50
-12.50
-12.00
-12.00
-11.54
-11.11
-11.11
-10.53
-10.42
-9.68
-9.63
-9.52
-9.52
-9.09
-9.09
-8.70
-8.45
-8.22
-8.16
-8.00
-8.00
-6.78
-6.67
-6.67
-6.67
-6.52
-6.52
-6.25
-6.25
-6.00
-5.88
-5.88
-5.78
-5.38
-5.36
-5.26
-5.15
-5.10
-.3
-.1
-12.5
-.3
-.1
-.4
-.1
-.1
-1.9
-.2
-.2
-.1
-.3
-.6
-.5
-.2
-.4
-.3
-60.00
-50.00
-37.88
-30.00
-25.00
-25.00
-25.00
-25.00
-24.05
-20.00
-20.00
-20.00
-17.65
-17.14
-16.67
-16.67
-16.00
-15.00
FALLS - MINING
Cazaly Res ............................
Maximus Res..........................
Eastern Goldfld .......................
Petrel Energy ..........................
New Standard Energy ................
Tanga Res .............................
Velpic ..................................
Xped ...................................
Minotaur Explore .....................
Carbine Tungsten.....................
Diatreme Res..........................
Metals Aust............................
Anson Res.............................
Black Mountain Res ..................
Cannindah Res .......................
Energia Min............................
Fremont Pet ...........................
Beacon Min ...........................
CAZO
MXR
EGS
PRLO
NSE
TRL
VPCO
XPEOC
MEP
CNQ
DRX
MLS
ASN
BMZ
CAE
EMX
FPL
BCN
.002
.001
.205
.007
.003
.012
.003
.003
.06
.008
.008
.004
.014
.029
.025
.01
.021
.017
Company Name
Aust Pacific Coal......................
Brockman Min ........................
Caravel Min ...........................
Cradle Res ............................
Latitude Consate .....................
88 Energy..............................
Celsius Res............................
Strategic Elements ...................
Frontier Res ...........................
Whitebark Energy.....................
XState Res ............................
De Grey Min ...........................
3D Oil ..................................
ActiveX ................................
Bard1 Life Sciences ..................
Kore Potash ...........................
Laconia Res ...........................
Stavely Min ............................
Empire Res ............................
Alicanto Min ...........................
Ausmex Min Gp.......................
Peninsula Mines ......................
PNX Metals............................
Sacgasco..............................
St George Min.........................
Incremental Oil & Gas ................
MacPhersons Res ....................
Aguia Res..............................
Ensurance .............................
Golden Mile Res ......................
Azumah Res...........................
Metal Bank ............................
ADX Energy ...........................
Greenpower Energy ..................
Qld Bauxite............................
Artemis Res ...........................
Sky & Space Glb ......................
Cohiba Min ............................
Empire Oil & Gas ......................
Legend Min............................
Venus Metals..........................
Aeon Metals...........................
Buddy Platform .......................
Marmota...............................
Melbana Energy ......................
Xped ...................................
European Cobalt......................
Artemis Res ...........................
88 Energy..............................
Carpentaria Expl ......................
Thor Min ...............................
Gindalbie Metals......................
Gold Mountain ........................
Latrobe Magnesium ..................
Veriluma ...............................
Indago Energy ........................
Summit Res ...........................
Alcidion Grp ...........................
Metallica Min ..........................
Mineral Deposits......................
Wolf Min ...............................
Bassari Res ...........................
Hannans ...............................
MZI Res................................
Platina Res ............................
Force Com ............................
Pepinnini Min..........................
Qld Mining Corp ......................
Weebit Nano ..........................
West Wits Min .........................
ASX
Code
AQC
BCK
CVV
CXX
LCD
88E
CLAO
SOR
FNT
WBE
XST
DEG
TDO
AIV
BD1
K2P
LCR
SVY
ERL
AQIR
AMG
PSM
PNX
SGC
SGQ
IOG
MRP
AGR
ENA
G88
AZM
MBK
ADX
GPPO
QBL
ARVO
SAS
CHK
EGO
LEG
VMC
AML
BUD
MEU
MAY
XPE
EUC
ARV
88EO
CAP
THR
GBG
GMN
LMG
VRI
INK
SMM
ALC
MLM
MDL
WLF
BSR
HNR
MZI
PGM
4CE
PNN
QMN
WBT
WWI
Last
Sale
.006
.018
.06
.155
.021
.03
.015
.075
.023
.008
.008
.035
.036
.18
.009
.18
.018
.135
.019
.01
.07
.02
.01
.10
.10
.032
.16
.43
.11
.17
.023
.023
.012
.012
.012
.037
.19
.013
.13
.013
.093
.14
.098
.014
.014
.014
.073
.059
.015
.06
.015
.016
.08
.016
.016
.085
.17
.069
.052
.70
.053
.018
.018
.185
.093
.019
.019
.038
.019
.019
Move
(¢)
-.1
-.3
-1
-2.5
-.3
-.4
-.2
-1
-.3
-.1
-.1
-.4
-.4
-2
-.1
-2
-.2
-1.5
-.2
-.1
-.7
-.2
-.1
-1
-1
-.3
-1.5
-4
-1
-1.5
-.2
-.2
-.1
-.1
-.1
-.3
-1.5
-.1
-1
-.1
-.7
-1
-.7
-.1
-.1
-.1
-.5
-.4
-.1
-.4
-.1
-.1
-.5
-.1
-.1
-.5
-1
-.4
-.3
-4
-.3
-.1
-.1
-1
-.5
-.1
-.1
-.2
-.1
-.1
Move
(%)
-14.29
-14.29
-14.29
-13.89
-12.50
-11.76
-11.76
-11.76
-11.54
-11.11
-11.11
-10.26
-10.00
-10.00
-10.00
-10.00
-10.00
-10.00
-9.52
-9.09
-9.09
-9.09
-9.09
-9.09
-9.09
-8.57
-8.57
-8.51
-8.33
-8.11
-8.00
-8.00
-7.69
-7.69
-7.69
-7.50
-7.32
-7.14
-7.14
-7.14
-7.00
-6.67
-6.67
-6.67
-6.67
-6.67
-6.41
-6.35
-6.25
-6.25
-6.25
-5.88
-5.88
-5.88
-5.88
-5.56
-5.56
-5.48
-5.45
-5.41
-5.36
-5.26
-5.26
-5.13
-5.10
-5.00
-5.00
-5.00
-5.00
-5.00
ROLLING YEAR RECORDS
Company
Name
Air New Zealand ..............................
ANZ Banking Grp..............................
nyr6qut.......................................
nyr3qut.......................................
Aust Ethical ...................................
BlueScope Steel ..............................
C’wlth Bank of Aust ...........................
Fastbrick Robotics............................
Global Masters Fund .........................
Graphitecorp .................................
Kathmandu Hldgs ............................
Kogan Com ...................................
Macq Grp .....................................
Murray Cod Aust ..............................
MyState.......................................
National Aust Bank ...........................
nyr3qut.......................................
Oceania Healthc ..............................
Peet...........................................
Phileo Aust....................................
Prime Financial ...............................
ASX
Code
AIZ
ANZPD
ANZPF
ANZPG
AEF
BSL
CBAPF
FBR
GFL
GRA
KMD
KGN
MQGPB
MCA
MYS
NABHA
NABPD
OCA
PPCHB
PHI
PFG
New
High
3.43
103.16
104.10
107.00
102.50
14.29
103.40
.172
2.30
.90
2.18
2.01
108.35
.065
4.96
78.02
107.50
.84
101.00
10.27
.19
Last
Wk1
3.29
102.998
103.27
106.04
95.60
14.13
102.80
.16
2.20
.88
2.06
1.78
107.35
.061
4.93
78.01
106.929
.825
Last
Mth2
3.19
102.49
102.08
106.55
95.00
13.59
102.70
.117
2.27
.78
1.97
1.72
107.15
.063
4.87
77.37
107.098
.835
9.37
.185
9.60
.18
Company
Name
Regional Express .............................
Rey Resources................................
Sims Metal Mgmt .............................
Suncorp Grp ..................................
Supply Net ....................................
Synlait Milk ...................................
XTB SUN19 ...................................
Updater .......................................
VanEck Vectors China.........................
WAM Microcap ................................
ASX
Code
REX
REY
SGM
SUNPF
SNL
SM1
YTMF06
UPD
CETF
WMI
New
High
1.125
.23
16.35
104.30
2.65
4.26
101.99
1.085
56.29
1.16
Last
Wk1
1.10
.21
16.03
103.50
2.52
4.20
101.75
.995
56.00
1.14
Last
Mth2
1.11
.20
15.475
102.89
2.61
4.07
101.75
.96
55.55
1.125
Company
Name
88 Energy .....................................
opt mar18....................................
Animoca Brands ..............................
Anson Res ....................................
Artemis Res ..................................
BetaShares DivHarv ..........................
Cazaly Res ....................................
ASX
Code
88E
88EO
AB1
ASN
ARVO
HVST
CAZO
New
Low
.029
.013
.02
.013
.037
18.26
.002
Last
Wk1
.042
.025
.025
.016
.046
18.27
.005
Last
Mth2
.04
.022
.021
.018
.046
18.68
.005
Company
ASX
New
Last
Name
Code
Low
Wk1
Cradle Res ....................................
CXX
.15
.315
Doray Min .....................................
DRM
.185
.19
Eagle Hlth Hldgs ..............................
EHH
.38
.39
ETFS Physical Platinum .......................
ETPMPT
113.12
114.45
Fremont Pet...................................
FPL
.02
.021
Frontier Res...................................
FNT
.023
.025
Graphex Min ..................................
GPX
.215
.25
Hazer Grp .....................................
HZRO
.21
.22
MZI Res .......................................
MZI
.185
.197
New Standard Energy .........................
NSE
.003
.004
Retail Food Grp ...............................
RFG
4.38
4.50
ROBO 3D......................................
RBO
.042
.047
Scentre Grp ...................................
SCG
3.96
3.98
Tanga Res.....................................
TRL
.012
.023
UUV Aquabotix ................................
UUV
.115
.125
Veriluma ......................................
VRI
.016
.017
Vicinity Centres ...............................
VCX
2.50
2.51
Westfield .....................................
WFD
7.77
7.89
Wolf Min ......................................
WLF
.053
.056
1
2
high/low in previous calendar week high/low in previous calendar month
Last
Mth2
.315
.295
116.50
.021
.028
.34
.215
.19
.004
4.47
.049
4.02
.022
.125
.02
2.56
7.99
.055
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST
Company
Price
OZ Min
Mineral Resources
Platinum Asset
Fortescue Metals Grp
The A2 Milk Company
Metcash
Sandfire Res
Seven West Media
Vocus Grp
Janus Henderson
Move
%
7.75 +33
11.86 +45
5.20 +18
5.27 +18
3.77 +11
2.47
+7
5.90 +16
.77
+2
3.54
+9
44.16 +106
+4.45
+3.94
+3.59
+3.54
+3.01
+2.92
+2.79
+2.67
+2.61
+2.46
,
Company
Iron Mountain Inc
Nanosonics
Retail Food Grp
Corporate Travel
Spark Infrastructure
Isentia Grp
Orocobre
Resolute Min
Brickworks
GUD Hldgs
Price
Move
%
43.64
2.40
4.42
22.95
2.54
2.05
3.67
1.105
13.26
12.35
-159
-7
-10
-47
-5
-4
-7
-2
-23
-21
-3.52
-2.83
-2.21
-2.01
-1.93
-1.91
-1.87
-1.78
-1.70
-1.67
.
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST
Company
Price
OZ Min
Vocus Grp
Janus Henderson
Domino’s Pizza
REA Grp
Bendigo&Adelaide Bk
Bank of Qld
Challenger
Cybg
Magellan Fin Grp
Move
%
7.75 +33
3.54
+9
44.16 +106
52.54 +109
64.24 +89
11.37 +15
11.95 +14
13.03 +15
4.82
+5
27.28 +28
+4.45
+2.61
+2.46
+2.12
+1.40
+1.34
+1.19
+1.16
+1.05
+1.04
,
Company
Spark Infrastructure
Cimic Grp
IOOF Hldgs
Ansell
Fairfax Media
GrainCorp
Primary Health Care
ResMed Inc
Iluka Res
Harvey Norman
Price
Move
%
2.54
37.93
9.50
22.56
.955
9.45
3.57
10.03
8.97
3.90
-5
-56
-13
-27
-1
-8
-3
-8
-7
-3
-1.93
-1.45
-1.35
-1.18
-1.04
-.84
-.83
-.79
-.77
-.76
.
STAY AHEAD OF THE
ACTION WITH THE
FINANCIAL REVIEW’S
MORNING BRIEFING
BEFORE
THE
BELL
The Financial Review’s online-only
briefing brings you up to date with
markets around the globe. Our expert
team delivers Australia’s most
comprehensive pre-market briefing
from dawn until the ASX opening bell.
DON’T MISS IT. Every trading morning,
only at www.afr.com
/financial review
@financialreview
S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company
Metals X
SG Fleet Grp
Mineral Resources
Platinum Asset
CSG
Liquefied Natural
The A2 Milk Company
Metcash
Sandfire Res
Seven West Media
Price
Move
%
.74
3.72
11.86
5.20
.74
.655
3.77
2.47
5.90
.77
+5.5
+19
+45
+18
+2.5
+2
+11
+7
+16
+2
+8.03
+5.38
+3.94
+3.59
+3.50
+3.15
+3.01
+2.92
+2.79
+2.67
,
Company
Beadell Res
FAR
Iron Mountain Inc
Folkestone Edu
Mesoblast
Gold Road Res
Nanosonics
Aventus Retail Prop
Ausdrill
Silver Lake Res
Price
Move
%
.205
.076
43.64
2.60
1.99
.67
2.40
2.27
1.84
.44
-1
-.3
-159
-8
-6
-2
-7
-6
-4.5
-1
-4.65
-3.80
-3.52
-2.99
-2.93
-2.90
-2.83
-2.58
-2.39
-2.22
.
S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company
Price
Move
%
Metals X
OZ Min
Fortescue Metals Grp
Liquefied Natural
Sandfire Res
Pilbara Min
Senex Energy
South32
Whitehaven Coal
Western Areas
.74
7.75
5.27
.655
5.90
.415
.275
2.77
2.90
2.12
+5.5
+33
+18
+2
+16
+1
+.5
+5
+5
+3
+8.03
+4.45
+3.54
+3.15
+2.79
+2.47
+1.85
+1.84
+1.75
+1.44
,
Company
Beadell Res
FAR
Gold Road Res
Silver Lake Res
Orocobre
Perseus Min
Resolute Min
Saracen Min
Sino Gas Energy
OceanaGold Corp
Price
Move
%
.205
.076
.67
.44
3.67
.275
1.105
1.12
.082
3.73
-1
-.3
-2
-1
-7
-.5
-2
-1.5
-.1
-4
-4.65
-3.80
-2.90
-2.22
-1.87
-1.79
-1.78
-1.32
-1.20
-1.06
.
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
Daily Gross Short Sales
TRIAL AFR’S IPAD APP. Visit iTunes Store
15
fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, JULY 10, 2017
ASX
Code
ZYUS
IZZ
HJPN
GXY
TAH
IKO
JBH
LNK
POS
VRT
MQA
WSA
VEQ
VEU
FLT
TGR
CSR
RFG
MTS
ORE
NSR
MIN
ILU
JHG
HSN
MTR
BOQ
NXT
CCL
SAR
GEM
IGO
SGR
QNL
AUZ
APO
SYR
STO
RIO
AYS
VGS
MGR
CYB
VTG
QUAL
WHC
NST
RRL
HVN
GWA
PTM
AAA
PRY
PPT
HSO
SEK
SRX
SGM
ANN
AHG
AAD
4DS
BEN
AFG
RSG
LYC
FMG
IFN
GXL
S32
CGC
MFG
LLC
FXL
GPT
TPM
VOC
ACX
BAP
SHL
WPL
WOW
NAN
NVT
OSH
VAS
AWC
QBE
QUB
SKC
MYR
CPU
CWN
CHC
JHX
RWC
BWP
SLR
SDA
GTY
SIG
PLS
BPT
MYX
EHE
EVN
SXL
ALQ
CAR
BNKS
COH
ORG
JHC
LNG
SUL
RFN
SCP
DLX
SBM
MVB
NCM
XST
AMP
BIG
BGA
BHP
BSL
OZL
ECX
AHY
PRU
WDIV
SHV
DMP
ITW
IRE
EYM
CAD
SCG
BLD
AAC
GMG
API
SE1
HT1
MMS
MND
SVM
IOO
ISD
ORA
ABC
NEC
IPH
SRS
SKI
FXJ
GMA
BKL
QAN
SEA
REG
SFR
TAW
A2M
RMS
WOR
MEB
Product/
Company Name
Class
Etfs S&P 500 High Yield Low Volat ETF UNITS
iShares China LCap
CDI 1:1
BetaShares WT Japan ETF UNITS
Galaxy Resources
FPO
Tabcorp Holdings
FPO
iShares MSCI SKorea
CDI 1:1
JB Hi-Fi
FPO
Link Administration
FPO
Poseidon Nickel
FPO
Virtus Health
FPO
Macq Atlas Roads Grp STAPLED
Western Areas
FPO
Vngd FTSE Eur Shares ETF UNITS
Vngd All-World ex-US
CDI 1:1
Flight Centre Travel
FPO
Tassal Group
FPO
Csr
FPO
Retail Food Group
FPO
Metcash
FPO
Orocobre
FPO
Natl Storage REIT
STAPLED
Mineral Resources
FPO
Iluka Resources
FPO
Janus Henderson Grp Plc CDI 1:1
Hansen Technologies
FPO
Mantra Group
FPO
Bank of Qld
FPO
NEXTDC
FPO
Coca-Cola Amatil
FPO
Saracen Mineral Hldgs FPO
G8 Education
FPO
Independence Grp Nl
FPO
The Star Entertain
FPO
Quest Minerals
FPO
Aust Mines
FPO
Apn Outdoor Group
FPO
Syrah Resources
FPO
Santos
FPO
Rio Tinto
FPO
Amaysim Au
FPO
Vngd MSCI Intl Sh
ETF UNITS
Mirvac Group
STAPLED
Cybg Plc
CDI 1:1
Vita Group
FPO
VanEck Vect WexAu Qual ETF UNITS
Whitehaven Coal
FPO
Northern Star Res Ltd
FPO
Regis Resources
FPO
Harvey Norman
FPO
Gwa Group Limited.
FPO
Platinum Asset Mgt
FPO
BetaShares HighIntCash ETF UNITS
Primary Health Care
FPO
Perpetual
FPO
Healthscope
FPO
Seek
FPO
Sirtex Medical
FPO
Sims Metal Mgt
FPO
Ansell
FPO
Automotive Hldgs
FPO
Ardent Leisure Group
STAPLED
4Ds Memory
FPO
Bendigo&Adelaide Bk
FPO
Aust Finance Grp Ltd
FPO
Resolute Mining
FPO
Lynas Corporation
FPO
Fortescue Metals Grp
FPO
Infigen Energy
STAPLED
Greencross
FPO
South32
FPO
Costa Group Holdings FPO
Magellan Fin Grp
FPO
Lendlease Group
STAPLED
FlexiGroup
FPO
Gpt Group
STAPLED
Tpg Telecom
FPO
Vocus Group
FPO
Aconex
FPO
Bapcor
FPO
Sonic Healthcare
FPO
Woodside Petroleum
FPO
Woolworths
FPO
Nanosonics
FPO
Navitas
FPO
Oil Search
FPO 10T
Vngd Aust Shares
ETF UNITS
Alumina
FPO
Qbe Insurance Group
FPO
Qube Holdings
FPO
SkyCity Entertain
FPO NZX
Myer Holdings
FPO
Computershare Ltd.
FPO
Crown Resorts
FPO
Charter Hall Group
FORUS
James Hardie Ind
CDI 1:1
Reliance Worldwide Corp FPO
Bwp Trust
ORD UNITS
Silver Lake Res
FPO
SpeedCast Intl
FPO
Gateway Lifestyle
STAPLED
Sigma Healthcare
FPO
Pilbara Minerals
FPO
Beach Energy
FPO
Mayne Pharma Group
FPO
Estia Health
FPO
Evolution Mining
FPO
Sthn Cross Media Grp FPO
Als
FPO
Carsales.com
FPO
BetaShares Glb Banks ETF UNITS
Cochlear
FPO
Origin Energy
FPO
Japara Healthcare
FPO
Liquefied Natural Gas
FPO
Super Retail Grp
FPO
Reffind
FPO
Shop Ctr A’asia Prop
STAPLED
DuluxGroup
FPO
St Barbara
FPO
VanEck Vectors Banks ETF UNITS
Newcrest Mining
FPO
XState Res
FPO
Amp
FPO
Big UN
FPO
Bega Cheese
FPO
Bhp Billiton
FPO
BlueScope Steel
FPO
Oz Minerals
FPO
Eclipx Group
FPO
Asaleo Care
FPO
Perseus Mining
FPO
Spdr S&P Glb Dividend ETF UNITS
Select Harvests
FPO
Domino’s Pizza
FPO
iShares MSCI Taiwan
CDI 1:1
IRESS
FPO
Elysium Resources
FPO
Caeneus Minerals Ltd
FPO
Scentre Group
STAPLED
Boral Limited.
FPO
Aust Agricult Co
FPO
Goodman Group
STAPLED
Aust Pharmaceutical
FPO
Sensera
FPO
Ht&E
FPO
McMillan Shakespr
FPO
Monadelphous Group
FPO
Sovereign Metals
FPO
iShares Glb 100 ETF
CDI 1:1
Isentia Group
FPO
Orora
FPO
Adelaide Brighton
FPO
Nine Entertainment Co. FPO
Iph
FPO
Spicers
FPO
Spark Infrastructure Grp FORUS
Fairfax Media
FPO
Genworth Mortg Ins
FPO
Blackmores
FPO
Qantas Airways
FPO
Sundance Energy Aust FPO
Regis Healthcare
FPO
Sandfire Resources Nl FPO
Tawana Resources Nl
FPO
The A2 Milk Company
FPO NZ
Ramelius Resources
FPO
WorleyParsons
FPO
Medibio
FPO
Reported
Gross
Short Sales (a)
36,620
10,211
15,016
2,319,890
4,685,211
2,342
545,707
2,150,905
4,102,420
271,042
1,908,005
889,800
4,975
40,006
310,436
501,715
1,333,745
466,263
2,610,922
508,276
1,241,242
466,997
1,022,385
182,791
402,859
669,267
897,853
598,675
1,628,038
1,702,208
933,559
1,254,413
1,655,223
210,000
4,214,689
328,689
495,557
3,898,963
725,062
357,970
15,109
6,563,989
1,260,250
251,735
18,211
1,536,499
901,045
779,097
1,766,031
374,348
820,608
34,606
704,013
64,653
2,420,577
457,481
79,094
265,465
203,939
443,438
624,711
942,879
613,140
276,346
928,072
4,656,178
3,731,250
1,090,722
131,415
5,915,646
377,722
192,506
681,866
433,907
1,835,152
970,731
644,096
203,995
267,612
402,595
761,178
1,179,562
276,455
348,700
1,404,333
24,640
2,626,375
1,285,683
1,442,566
606,331
739,283
526,939
649,596
447,978
367,801
439,737
566,854
408,835
192,084
262,476
852,664
1,180,788
1,601,946
1,296,200
220,445
1,401,351
562,691
369,853
171,786
3,904
40,370
1,325,452
197,227
391,477
137,721
158,180
551,311
306,034
393,066
750
555,327
470,000
2,039,388
102,299
131,805
1,948,649
338,496
202,563
161,319
369,462
669,414
4,232
45,889
56,119
950
111,105
75,000
4,000,000
3,365,502
727,110
405,752
1,073,978
304,304
50,000
204,519
46,260
50,183
128,010
5,978
107,243
601,587
373,549
442,508
102,839
1,118,634
879,529
1,277,351
255,560
8,708
1,012,280
687,324
169,257
87,762
250,000
284,264
248,486
102,507
70,000
Issued
Capital (b)
3,804,940
1,406,917
2,500,058
395,140,027
835,267,014
470,571
114,421,403
462,938,142
925,071,644
80,388,494
581,879,853
272,276,625
1,590,243
13,353,239
101,048,815
169,889,399
504,480,858
176,736,066
975,641,876
210,520,500
512,913,914
187,330,196
418,700,517
78,193,970
181,960,344
297,428,917
391,739,729
284,197,434
763,590,249
810,548,859
443,321,969
586,747,023
825,672,730
106,671,201
2,139,626,217
166,614,509
263,880,990
2,082,911,041
424,192,412
208,015,170
8,688,060
3,705,560,599
749,259,889
152,599,735
10,961,102
1,026,045,885
600,542,315
501,019,903
1,113,054,911
263,947,630
586,678,900
23,959,588
521,432,903
46,574,426
1,736,039,914
349,905,882
57,696,441
198,209,148
147,551,884
331,623,014
469,153,284
714,239,995
477,413,663
214,812,671
736,982,768
3,677,743,349
3,113,798,151
950,259,556
116,152,223
5,217,919,888
319,280,437
172,076,468
583,469,558
372,351,650
1,801,628,313
924,719,448
623,310,259
198,807,882
278,633,080
419,195,981
842,444,903
1,294,416,480
297,732,955
358,272,785
1,523,631,192
26,572,126
2,879,843,498
1,372,032,423
1,603,556,266
652,750,845
821,278,815
546,326,010
717,751,924
465,777,131
440,896,295
525,000,000
642,383,803
503,707,646
237,601,420
299,397,735
1,071,464,850
1,466,538,342
1,873,812,484
1,512,592,738
260,602,749
1,682,798,626
769,013,605
504,221,143
241,785,292
5,400,000
57,426,649
1,755,333,517
265,545,992
512,979,962
197,240,020
222,169,799
743,223,346
389,250,252
497,331,095
987,528
767,109,538
626,792,718
2,918,469,137
133,211,440
175,493,386
3,211,691,105
562,810,673
298,664,750
265,300,492
543,122,491
1,033,217,813
6,516,593
73,606,835
88,873,775
1,451,931
171,265,586
110,273,966
5,973,155,428
5,324,296,678
1,172,331,924
587,005,729
1,789,121,143
489,800,386
71,975,000
308,200,975
83,204,720
93,928,264
217,329,083
10,601,914
200,000,001
1,206,684,923
650,272,495
871,373,191
191,688,526
2,096,568,171
1,682,010,978
2,299,475,546
509,365,050
17,225,807
1,808,226,377
1,253,249,528
300,358,466
157,818,424
442,117,700
718,238,067
526,734,248
247,074,245
148,718,619
% issued capital
reported as
short (a)/(b)
.96
.72
.60
.58
.56
.49
.47
.46
.44
.33
.32
.32
.31
.30
.30
.29
.26
.26
.26
.24
.24
.24
.24
.23
.22
.22
.22
.21
.21
.21
.21
.21
.20
.19
.19
.19
.18
.18
.17
.17
.17
.17
.16
.16
.16
.15
.15
.15
.15
.14
.14
.14
.13
.13
.13
.13
.13
.13
.13
.13
.13
.13
.12
.12
.12
.12
.12
.11
.11
.11
.11
.11
.11
.11
.10
.10
.10
.10
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.04
.04
.04
.04
ASX
Code
CTD
SYD
DXS
DOW
AZY
D13
COB
WFD
IOF
IVC
IPL
WEB
PMV
REA
ORI
ARB
MSB
MQG
CQR
CMW
AMC
IAG
88E
AQG
LIT
AOG
IAA
MHI
BXB
BWX
ASX
MOC
IFL
GNC
APA
MYO
NUF
QUS
PGH
SWM
TNE
WES
WBC
NWS
PTB
PEP
VCX
TTS
TLS
TWE
RHC
CBA
PNN
POU
SKT
KDR
SIV
CCP
UMAX
TCL
SAS
PRG
AWE
RGS
TRS
GUD
BBOZ
RMD
GSBK35
SUN
IMF
AST
DRM
ETHI
CAM
PWN
ATC
CFE
SLF
CWY
ALU
WTC
BLA
NWH
MGX
TME
CTX
CIM
MPL
NHF
CSL
CSV
SPK
TOX
RFF
SVW
SGP
ELD
SOL
CAB
WGX
CNU
TRY
BTT
GRR
GOR
GOZ
MVF
NAB
HPI
BDR
RCR
NEA
SPO
AZJ
GMC
KAR
LPE
DCN
APX
OEL
VHY
VLW
OFX
VRL
VVR
ANZ
ANQ
CDV
AGL
DTL
PPS
AGI
MNY
ADH
SDF
IPD
MGV
CGF
FPH
CAT
PNR
BRG
TGA
BRB
BRN
CHK
CIP
SSM
SRZ
CLH
CLQ
CKA
CKF
CDD
CAA
STW
BSM
SXY
SSN
CDA
CAS
CCE
ALK
ALL
WAF
AJA
AJD
Company Name
Corporate Travel
Sydney Airport
DEXUS
Downer EDI
Antipa Minerals
Department 13 Intl Ltd
Cobalt Blue Holdings
Westfield Corporation
Investa Office Fd
InvoCare
Incitec Pivot
Webjet
Premier Investments
Rea Group Ltd
Orica
Arb Corporation Ltd.
Mesoblast
Macquarie Group
Charter Hall Ret REIT
Cromwell Prop Grp
Amcor
Insurance Aust Grp
88 Energy
Alacer Gold
Lithium Australia Nl
Aveo Group
iShares Asia 50
Merchant House Intl Ltd
Brambles
Bwx
Asx
Mortgage Choice
IOOF Hldgs
GrainCorp
Apa Group
MYOB Grp
Nufarm
BetaShares US 1000
Pact Group Holdings
Seven West Media
Technology One
Wesfarmers
Westpac Banking
News Corp
Ptb Group
Pepper Group
Vicinity Centres
Tatts Group
Telstra Corp
Treasury Wine
Ramsay Health Care
C’wlth Bank of Aust
Pepinnini Minerals
BetaShares GBP
Sky Network TV
Kidman Resources
Silver Chef
Credit Corp Group
BetaShares S&P 500
Transurban Group
Sky & Space Glb
Programmed Maint
Awe
Regeneus Ltd
The Reject Shop
GUD Hldgs
Betashares Aust Eqt St
ResMed Inc
Aust Govt Tr Bonds
Suncorp Group
Imf Bentham
AusNet Services
Doray Minerals
BetaShares Gl Sust
Clime Capital
Parkway Minerals Nl
Altech Chemicals Ltd
Cape Lambert Res
SPDR Prop Fund
Cleanaway Waste Mgt
Altium
Wisetech Global
Blue Sky Alt Invest
Nrw Holdings
Mount Gibson Iron
Trade Me Group
Caltex Australia
Cimic Group
Medibank Private
Nib Holdings
Csl
Csg
Spark New Zealand
Tox Free Solutions
Rural Funds Group
Seven Group Holdings
Stockland
Elders
Soul Pattinson WH
Cabcharge Aust
Westgold Res Ltd.
Chorus
Troy Resources
BT Invest Mgt
Grange Res
Gold Road Resources
Growthpoint Prop Aust
Monash IVF Grp
National Aust Bank
Hotel Prop Inv
Beadell Resources
Rcr Tomlinson
Nearmap Ltd
Spotless Grp Hldgs
Aurizon Holdings
Gulf Manganese Corp
Karoon Gas Australia
Locality Planning Energy
Dacian Gold
Appen
Otto Energy
Vngd Aust High Yield
Villa World Limited.
Ofx Group
Village Roadshow
Viva Energy Reit
ANZ Banking Grp
AnaeCo
Cardinal Res
Agl Energy Limited.
Data#3
Praemium
Ainsworth Game Tech
Money3 Corporation
Adairs
Steadfast Group
ImpediMed
Musgrave Minerals
Challenger
Fisher & Paykel Hlth
Catapult Group Intl Ltd
Pantoro
Breville Group
Thorn Group
Breaker Resources Nl
Brainchip Holdings Ltd
Cohiba Minerals
Centuria Ind REIT
Service Stream
Stellar Resources
Collection House
Clean TeQ Hldgs
Cokal
Collins Foods
Cardno
Capral
SPDR 200 Fund
Bass Metals Ltd
Senex Energy
Samson Oil & Gas
Codan
Crusader Resources
Carnegie Clean Energy
Alkane Resources
Aristocrat Leisure
West African Res
Astro Japan Prop Grp
Asia Pac Data Ctr Grp
Product/
Class
FPO
FORUS
STAPLED
FPO
FPO
FPO
FPO
STAPLED
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
UNIT
STAPLED
FPO
FPO
FPO
CDI 1:1
FPO
STAPLED
CDI 1:1
FPO 1C
FPO
FPO
FPO
FPO
FPO
FPO
STAPLED
FPO
FPO
ETF UNITS
FPO
FPO
FPO
FPO
FPO
B VOTING
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
ETF UNITS
FPO NZ
FPO
FPO
FPO
ETF UNITS
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
TMF UNITS
CDI 10:1
GVM6WU
FPO
FPO
FPO
FPO
ETF UNITS
FPO
FPO
FPO
FPO
ETF UNITS
FPO
FPO
FPO
FPO
FPO
FPO
FPO NZX
FPO
FPO
FPO
FPO
FPO
FPO
FPO NZX
FPO
STAPLED
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO NZX
FPO
FPO
FPO
FPO
STAPLED
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
ETF UNITS
FPO
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO NZX
FPO
FPO
FPO
FPO
FPO
FPO
FPO
ORD UNIT
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
ETF UNITS
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FORUS
STAPLED
Reported
Gross
Short Sales (a)
45,769
1,004,133
404,942
259,705
549,455
100,000
32,861
887,539
290,943
48,134
821,017
39,836
75,878
53,262
167,623
27,961
147,858
127,597
145,131
623,486
420,934
749,464
1,660,384
25,376
100,000
186,501
1,152
35,108
510,477
32,034
64,403
40,044
88,559
68,435
355,275
183,325
88,830
330
110,375
582,886
121,307
347,791
1,014,545
15,650
18,950
64,262
1,414,816
522,774
3,938,114
283,764
61,463
507,373
100,000
513
88,963
76,681
8,596
10,030
1,224
472,802
151,131
64,313
141,633
50,000
6,174
20,961
1,488
361,298
13,131
286,486
41,442
1,023,111
105,257
2,000
19,443
100,000
84,102
200,000
11,268
439,492
34,058
69,396
13,405
68,291
304,340
111,763
62,058
65,452
794,096
99,780
106,595
75,898
175,778
34,106
27,796
39,690
433,298
14,063
31,910
14,033
53,218
54,953
53,751
38,218
154,863
86,913
107,350
29,475
398,502
21,154
127,482
18,920
62,623
143,243
386,578
200,000
37,666
152,000
29,728
11,684
144,952
1,556
22,956
33,734
31,059
91,753
374,832
449,995
42,916
127,250
16,241
73,200
53,414
22,160
25,854
94,929
56,028
26,813
99,377
88,009
17,054
73,829
7,122
14,212
4,966
5,510
9,000
16,040
1,738
11,399
355
35,753
28
7,749
14,981
10
4,184
581
95,389
281
1,259
4,438
84,439
19,585
48,051
1,676
1,504
17
Issued
Capital (b)
105,221,248
2,249,825,201
1,016,967,300
594,702,512
1,173,249,195
235,777,235
72,333,740
2,078,089,686
614,047,458
110,030,298
1,687,170,521
98,403,067
157,668,766
131,714,699
377,039,027
79,184,214
427,948,819
340,357,903
406,189,092
1,762,361,339
1,158,141,276
2,367,524,344
4,648,463,932
82,612,422
284,457,338
581,337,672
3,849,598
94,266,496
1,589,431,393
92,296,020
193,595,162
124,958,734
300,133,752
228,855,628
1,114,307,369
606,441,629
266,928,840
1,000,961
299,234,086
1,508,034,368
314,730,940
1,133,840,242
3,394,364,279
48,687,401
62,749,389
182,486,032
3,958,650,636
1,468,519,481
11,893,297,855
738,135,033
202,081,252
1,729,868,161
483,968,689
2,526,146
389,139,785
333,331,373
39,042,781
47,353,505
4,932,309
2,052,281,315
591,914,128
257,525,748
528,156,857
208,885,143
28,859,548
85,739,547
5,850,000
1,417,841,999
65,500,000
1,292,699,888
172,046,575
3,610,369,321
357,089,610
8,200,000
89,657,066
359,144,634
297,324,057
834,019,919
45,800,001
1,592,889,317
130,215,813
290,827,191
67,693,064
321,786,348
1,096,562,516
396,980,822
260,810,519
324,254,097
2,754,003,240
439,004,182
453,810,369
320,872,439
1,832,843,587
194,099,670
254,380,898
281,240,870
2,418,400,142
113,859,440
239,395,320
120,430,683
319,921,487
411,001,665
456,599,905
314,998,763
1,157,338,698
872,258,970
661,340,472
235,395,438
2,675,435,371
146,105,439
1,233,430,847
139,963,412
388,219,848
1,101,793,920
2,051,745,485
2,037,849,924
245,217,605
1,191,277,644
201,732,155
97,761,956
1,186,298,324
13,670,823
126,926,266
240,000,000
161,830,173
724,783,597
2,937,415,327
2,658,965,238
350,062,957
655,825,043
153,974,950
398,536,797
331,085,560
155,889,008
165,874,785
749,751,634
375,140,203
220,045,782
572,001,855
568,601,704
167,923,667
762,122,972
130,095,322
158,246,851
127,821,984
486,318,532
357,447,574
226,243,002
365,189,454
379,713,489
135,889,764
576,266,310
593,092,704
112,304,124
479,589,929
477,107,457
65,976,258
1,368,146,729
1,442,250,404
3,283,000,444
177,296,186
301,100,609
2,599,475,782
505,215,669
638,544,150
484,248,253
60,652,466
115,000,100
% issued capital
reported as
short (a)/(b)
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
ASX
Code
AJM
AMA
APE
APT
APZ
VMC
ANZPF
VLA
XRO
WPP
WLC
ZLD
ZEL
YOW
ABP
WAX
AIA
AIZ
AC8
ADA
AFI
4CE
TWR
BBG
AVI
AVN
AVQ
BBN
BLK
BLX
TLG
TOU
BIN
BKW
ARF
ASB
ASG
VAH
USR
ARE
ASL
UNV
AVB
AVG
UPD
ATL
AUB
CLW
OVH
K2P
KCN
PEA
PLG
IVV
PGC
OML
OGC
LOM
OSL
KIN
KMD
LEP
PNC
PXS
IGL
PRT
IFM
RAP
IDR
IEL
PPC
IRI
ISU
INM
IMD
INA
ING
LOV
MPO
NHC
MRC
MOY
NTC
NMT
MOD
MVA
MYS
MXC
MZI
MRD
MRM
NCK
MML
OBJ
MEZ
NZM
MDL
LPD
LVH
MAT
MLD
MLX
MMI
MLB
MGC
MHJ
MJC
RARI
SHM
EBO
EDE
SIQ
DN8
DNA
DNK
EOS
EPW
ERA
EML
SGF
EHL
EMC
DJW
SMX
SLX
CTO
SPL
CMP
SRV
COE
SLC
DCG
DDR
CZZ
CUP
SLK
CWP
ESI
GPP
GTK
GTN
RRP
S2R
RVR
RUL
HFR
RCG
RBL
HFA
RKN
RIC
RHP
GDI
FAR
FBR
FBU
SFG
SFI
EVT
EWC
SCO
GBT
GCY
FRM
FET
SEG
FNP
Product/
Company Name
Class
Altura Mining
FPO
Ama Group
FPO
Ap Eagers
FPO
Afterpay Touch Group
FPO
Aspen Group
STAPLED
Venus Metals
FPO
ANZ Banking Grp
NYR6QUT
Viralytics
FPO
Xero
FPO NZX
WPP AuNZ
FPO
Wollongong Coal
FPO
Zelda Therapeutics
FPO
Z Energy Limited.
FPO NZX
Yowie Group Ltd
FPO
Abacus Prop Grp
STAPLED
Wam Research
FPO
Auckland Intl Airport
FPO NZX
Air New Zealand
FPO NZX
AusCann Gp
FPO
Adacel Tech
FPO
Aust Foundation
FPO
Force Commodities
FPO
Tower
FPO NZX
Billabong International FPO
Avalon Minerals
FPO
Aventus Retail Prop
UNIT
Axiom Mining
CDI 1:1
Baby Bunting Group
FPO
Blackham Resources
FPO
Beacon Lighting Group FPO
Talga Resources Ltd
FPO
Tlou Energy
FPO
Bingo Industries
FPO
Brickworks
FPO
Arena REIT
STAPLED
Austal
FPO
Autosports Grp Ltd.
FPO
Virgin Australia Hldgs
FPO
Us Residential Fund
STAPLED
Argonaut Resources Nl FPO
Ausdrill
FPO
Universal Coal
CDI 1:1
Avanco Resources
FPO
Aust Vintage
FPO
Updater Inc
CDI FORUS
Apollo Tourism & Leisure Ltd FPO
Aub Group
FPO
Charter Hall Long Wale Reit STAPLED
Onevue Holdings
FPO
Kore Potash
FPO
Kingsgate Cons
FPO
Pacific Energy
FPO
Propertylink Group
FORUS
iShares S&P 500
CDI 1:1
Paragon Care
FPO
oOh! Media
FPO
OceanaGold Corp
CDI 1:1
Lucapa Diamond Co
FPO
Oncosil Medical Ltd
FPO
Kin Min
FPO
Kathmandu Holdings
FPO
Ale Property Group
STAPLED
Pioneer Credit
FPO
Pharmaxis Ltd
FPO
IVE Grp
FPO
Prime Media Group
FPO
Infomedia Ltd
FPO
Resapp Health
FPO
Industria REIT
STAPLED
Idp Education
FPO
Peet
FPO
Integrated Research
FPO
iSelect
FPO
Iron Mountain Inc
CDI 1:1
Imdex
FPO
Ingenia Communities
STAPLED
Inghams Group
FPO
Lovisa Holdings
FPO
Molopo Energy
FPO
New Hope Corp
FPO
Mineral Commodities
FPO
Millennium Minerals
FPO
NetComm Wireless
FPO
Neometals Ltd
FPO
Mod Resources
FPO
VanEck Vectors Prop
ETF UNITS
MyState
FPO
Mgc Pharmaceuticals
FPO
Mzi Resources Ltd
FPO
Mount Ridley Mines
FPO
MMA Offshore
FPO
Nick Scali
FPO
Medusa Mining
FPO
Obj
FPO
Meridian Energy
FPO NZX
NZME
FPO NZX
Mineral Deposits
FPO
Lepidico Ltd
FPO
Livehire
FPO
Matsa Resources
FPO
MACA
FPO
Metals X
FPO
Metro Mining
FPO
Melbourne IT
FPO
Mg Unit Trust
UNITS
Michael Hill Intl Ltd
FPO
Mejority Capital
FPO
Russell Au Resp Inv
ETF UNITS
Shriro Holdings
FPO
EBOS Grp
FPO NZ
Eden Innov
FPO
Smartgroup Corp Ltd
FPO
Dreamscape Networks FPO
Donaco International
FPO
Danakali
FPO
Electro Optic Sys
FPO
Erm Power
FPO
Energy Res
FPO ’A’
Eml Payments
FPO
Sg Fleet Group
FPO
Emeco Holdings
FPO
Emefcy Group
FPO
Djerriwarrh Invest
FPO
SMS Management
FPO
Silex Systems
FPO
Citigold Corporation
FPO
Starpharma Holdings
FPO
Compumedics
FPO
Servcorp
FPO
Cooper Energy
FPO
Superloop
FPO
Decmil Group
FPO
Dicker Data
FPO
Capilano Honey
FPO
Countplus
FPO
SEALINK Travel Grp
FPO
Cedar Woods Prop
FPO
Env Clean Tech
FPO
Greenpower Energy
FPO
Gentrack Group
FPO NZX
Gtn
FPO
Realm Resources
FPO
S2 Resources Ltd
FPO
Red River Res
FPO
RPMGlobal Hldgs
FPO
Highfield Resources
FPO
Rcg Corporation
FPO
Redbubble
FPO
Hfa Holdings
FPO
Reckon
FPO
Ridley Corporation
FPO
Rhipe
FPO
Gdi Property Group
STAPLED
Far
FPO
Fastbrick Robotics Ltd FPO
Fletcher Building
FPO NZX
Seafarms Group
FPO
Spookfish
FPO
Event Hospitality
FPO
Energy World Corp
FPO
Scottish Pacific Group FPO
GBST Hldgs
FPO
Gascoyne Resources
FPO
Farm Pride Foods
FPO
Folkestone Edu
UNIT
Segue Resources
FPO
Freedom Foods Group FPO
Reported
Gross
Short Sales (a)
53,970
2,376
2,682
1,038
4,461
1,400
37
3,498
254
10,141
226,558
8,042
2,300
3,066
48,006
8,660
8,639
14,962
1,165
722
771
16,500
214
2,770
3,000
44,478
19,000
5,566
2,000
3,004
750
10,000
11,050
12,484
8,837
20,038
291
150,758
1,650
10,125
26,221
2,800
30,000
15,086
8,700
304
116
14,232
4,129
37,350
12,516
2,476
13,039
251
9,000
10,733
44,852
9
18,984
5,000
3,201
138
14
3,750
123
7,860
1,408
5,670
1,855
9,284
385
1,416
4,618
1,323
34,798
4,306
32,614
529
11
7,494
7,244
34,881
489
23,569
50,000
257
541
40,312
2,710
90,000
1,266
1,240
2,530
10,000
6,620
5,859
10,909
174,998
1,596
271
8,314
20,751
6,000
552
16,881
16,379
5,755
51
75
320
29,287
3,127
6,000
12,842
193
1,115
9,148
2,799
1,912
74
12,000
2,517
439
146
15,964
150,315
23,200
15,000
1,495
72,193
15,195
2,040
4,300
196
66
72
2,441
186,355
37,473
1,688
87
40,542
332
4,847
5,250
10,884
45,682
3,128
14
2,280
6,775
3,649
26,655
434,021
15,846
64,029
12,132
10,000
6,877
2,602
5,749
1,098
2,329
1,700
5,151
10,802
3,637
Issued
Capital (b)
1,541,678,000
488,892,102
190,836,069
161,755,360
101,897,037
69,964,693
9,701,791
240,623,752
137,823,230
852,151,870
9,366,977,256
418,841,934
400,000,000
214,055,365
575,570,368
184,404,085
1,193,219,685
1,122,844,227
129,257,557
79,258,178
1,176,079,463
214,957,538
168,662,150
198,079,110
650,847,134
490,421,802
355,368,344
125,720,488
338,927,691
215,313,035
202,408,760
304,042,848
349,000,000
149,105,838
234,843,336
349,472,643
201,000,000
8,458,119,315
35,555,078
813,851,673
312,277,224
522,471,758
2,456,906,443
275,546,321
285,749,250
179,944,265
63,846,476
207,787,175
263,337,753
768,158,142
223,584,937
371,788,117
602,780,329
6,955,724
165,018,009
164,138,049
615,032,659
330,263,919
487,455,468
161,696,184
201,497,120
195,769,080
59,860,198
319,106,844
119,280,624
366,330,303
310,823,521
596,602,103
163,113,881
250,294,968
489,980,559
170,580,953
227,367,049
48,264,810
367,463,185
206,381,419
380,243,196
105,000,000
249,040,648
831,070,344
404,941,571
780,917,069
146,329,906
546,100,763
1,889,338,075
3,052,566
89,445,395
1,033,262,003
218,082,824
1,521,433,243
373,076,993
81,000,000
207,794,301
1,775,547,109
1,255,413,626
196,011,282
196,985,649
2,035,939,831
153,961,056
144,706,779
234,343,334
609,340,903
1,004,022,176
116,859,567
205,979,213
387,438,513
84,732,551
2,682,361
95,000,000
151,914,304
1,262,172,800
123,080,405
344,000,000
831,211,424
246,875,868
60,709,564
252,708,202
517,725,062
246,761,847
253,030,869
2,436,860,480
240,547,786
219,351,903
68,536,340
170,467,339
1,913,254,811
369,091,652
177,162,948
98,432,275
1,140,551,307
208,795,973
171,736,697
160,225,607
9,457,481
114,222,559
101,154,103
78,891,681
3,046,847,104
1,025,999,976
83,697,254
224,720,643
2,448,760,417
246,052,452
472,212,553
212,368,012
329,225,003
542,291,224
208,440,096
162,147,897
113,294,832
307,817,071
138,091,614
537,746,463
5,461,532,458
664,080,513
695,921,174
1,361,868,033
1,073,320,227
159,396,812
1,734,166,672
139,191,601
67,858,918
377,175,677
55,180,175
250,561,196
133,464,700
200,853,531
% issued capital
reported as
short (a)/(b)
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
16
Tables
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
AFR
Market Performance
NATIONAL TURNOVERS
SHARE PRICE & ACCUMULATION INDICES
THE TOP 20
By Volume
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Latest
704,301,044
795,752,224
1,500,053,268
85,351
89,709
175,060
Previous
625,716,104
854,979,331
1,480,695,435
104,129
91,188
195,317
By Value
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Latest
$3,461,635,133
$743,703,076
$4,205,338,209
$2,913,962
$2,846,222
$5,760,184
Previous
$3,450,668,015
$830,448,245
$4,281,116,260
$5,071,722
$4,707,053
$9,778,775
National Exchange
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Rises
376
167
543
137
73
210
Falls
374
185
559
190
181
371
Steady
247
200
447
15
14
29
Total
997
552
1549
342
268
610
By Volume
ASX Code
88E . . . . . . . . . . .
LRS . . . . . . . . . . .
IIL . . . . . . . . . . . . .
AGO . . . . . . . . . . .
MUS . . . . . . . . . .
BDI. . . . . . . . . . . .
FMG. . . . . . . . . . .
TLS . . . . . . . . . . .
MGR . . . . . . . . . .
NUH. . . . . . . . . . .
CAI . . . . . . . . . . . .
VCX . . . . . . . . . . .
SCG. . . . . . . . . . .
S32 . . . . . . . . . . .
TV2 . . . . . . . . . . .
OGXOD. . . . . . . .
PZC . . . . . . . . . . .
DCC. . . . . . . . . . .
FBR . . . . . . . . . . .
FXJ . . . . . . . . . . . .
Volume
59,785,716
35,953,302
30,644,186
30,371,429
24,266,949
21,421,868
20,825,148
19,158,850
18,500,076
17,887,028
16,389,245
15,904,012
15,822,016
15,353,923
13,753,326
13,448,702
12,519,532
12,491,314
12,073,424
12,020,288
By Value
ASX Code
CBA . . . . . . . . . . .
WBC. . . . . . . . . . .
BHP . . . . . . . . . . .
NAB . . . . . . . . . . .
CSL . . . . . . . . . . .
LLC. . . . . . . . . . . .
ANZ . . . . . . . . . . .
FMG . . . . . . . . . . .
RIO . . . . . . . . . . . .
TLS. . . . . . . . . . . .
MQG . . . . . . . . . .
WES. . . . . . . . . . .
SCG . . . . . . . . . . .
SUN . . . . . . . . . . .
TCL. . . . . . . . . . . .
WPL . . . . . . . . . . .
ALL . . . . . . . . . . . .
QBE . . . . . . . . . . .
WOW . . . . . . . . . .
AMC. . . . . . . . . . .
$ Value
192,699,743
167,522,291
161,431,545
136,729,269
133,306,947
122,345,649
114,810,210
108,952,727
102,848,812
83,384,303
77,573,057
74,944,385
62,911,107
60,236,060
54,810,752
51,523,548
49,429,266
48,130,987
47,988,677
46,238,847
Code
XAO
XAF
XAT
XTL
XFL
XTO
XJO
XVI
XKO
XMD
XSO
XDJ
XSJ
XEJ
XFJ
XXJ
XHJ
XNJ
XIJ
XMJ
XPJ
XTJ
XUJ
XMM
XGD
XJR
Description
All Ordinaries.............................
All Australian 50 .........................
All Australian 200 ........................
S&P/ASX 20 .............................
S&P/ASX 50 .............................
S&P/ASX 100............................
S&P/ASX 200............................
S&P/ASX 200 VIX........................
S&P/ASX 300............................
S&P/ASX MidCap 50 ....................
S&P/ASX Small Ords ....................
Consumer Discretionary .................
Consumer Staples .......................
Energy....................................
Financials ................................
Financial-x-A-REIT ........................
Health Care ..............................
Industrials ...............................
Info Technology ..........................
Materials.................................
A-REIT ....................................
Telecommunications.....................
Utilities...................................
Metals & Mining..........................
Gold ......................................
S&P/ASX 200 Res .......................
S&P/ASX 200 Intra-day High: 5744.5
Jul 10
5762.9
5613.1
5660.5
3255.6
5674.5
4747.5
5724.4
14.382
5670.6
6226.7
2369.4
2195.5
9147.1
8556.4
6496.4
7245.7
23402.1
5614.2
883.9
9989.0
1300.3
1530.4
8513.6
2986.2
4223.8
3354.3
Jul 11
5768.5
5617.0
5665.0
3260.1
5679.0
4751.9
5728.9
13.983
5674.8
6237.7
2367.3
2188.0
9128.6
8584.3
6519.6
7271.5
23292.0
5607.5
883.4
10054.4
1287.6
1525.1
8478.5
3013.3
4201.6
3380.9
Low: 5700.7
SOURCE: S&P INDEX SERVICES AUSTRALIA
Share Price Index
Var +/Day %
5.6
0.10
3.9
0.07
4.5
0.08
4.5
0.14
4.5
0.08
4.4
0.09
4.5
0.08
-0.399
-2.77
4.2
0.07
11.0
0.18
-2.1
-0.09
-7.5
-0.34
-18.5
-0.20
27.9
0.33
23.2
0.36
25.8
0.36
-110.1
-0.47
-6.7
-0.12
-0.5
-0.06
65.4
0.65
-12.7
-0.98
-5.3
-0.35
-35.1
-0.41
27.1
0.91
-22.2
-0.53
26.6
0.79
Wk %
-0.88
-1.03
-0.95
-0.76
-1.04
-0.95
-0.95
1.99
-0.94
-0.40
-0.77
-1.17
-0.75
-2.98
-0.97
-0.97
-2.84
-2.32
0.78
1.66
-2.55
-1.09
-1.74
2.79
-0.36
1.40
Mth %
0.93
0.79
0.88
1.79
0.80
0.85
0.90
9.74
0.90
1.14
1.40
0.01
0.74
-3.66
3.69
3.69
-0.24
-3.18
2.95
2.73
-6.58
-0.79
-3.16
3.56
-7.49
1.89
Accumulation Index
Jul 10
Jul 11
54889.7
54943.0
55533.2
55571.6
55297.4
55341.7
63878.8
63966.4
56047.0
56091.7
14135.8
14148.9
55789.8
55833.5
0.0
0.0
55013.4
55054.7
18512.7
18545.4
6548.9
6543.1
18490.2
18427.6
84398.9
84228.6
67932.2
68154.0
77642.1
77918.8
83187.0
83483.5
157763.1 157021.2
52771.4
52708.4
6382.8
6379.4
77598.3
78106.1
42645.9
42228.2
21583.0
21507.6
104980.0 104547.9
4728.9
4771.9
5017.3
4990.9
19939.4
20097.5
YTD %
0.86
0.15
0.97
-0.96
0.29
1.19
1.11
9.57
1.02
7.56
-0.64
1.73
2.92
-5.07
-0.58
-0.58
17.75
8.32
7.35
2.89
-7.73
-14.45
7.43
2.63
2.96
0.81
S&P/ASX 200 Year High: 5956.5
YTD %
2.98
2.41
3.16
1.47
2.56
3.42
3.30
0.00
3.18
9.48
0.97
3.61
4.85
-4.06
2.07
2.07
18.80
10.41
8.73
4.78
-5.40
-11.71
9.51
4.51
3.47
2.49
Low: 5611.0.
Futures and Options
ENERGY FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
NSW Base Load Quarter Electricity Futures (BN)
Sep 17
88.00
88.01
88.01
88.01
88.50
0.50
Dec 17
94.00
92.00
92.01
91.00
92.00
-2.00
Mar 18
97.00
98.75
98.75
94.00
94.00
-3.00
Jun 18
90.00
90.00
0
Sep 18
85.00
84.21
-0.79
Dec 18
74.00
72.50
73.50
72.50
72.98
-1.02
Mar 19
80.75
80.88
0.13
Jun 19
75.50
75.96
0.46
Sep 19
74.75
75.31
0.56
Dec 19
65.92
66.42
0.50
Mar 20
73.25
73.25
0
Jun 20
69.50
69.50
0
Sep 20
70.36
67.84
-2.52
Dec 20
63.31
61.04
-2.27
Night Volume: 0
Day Volume: 61
Previous O/P: 6971
QLD Base Load Quarter Electricity Futures (BQ)
Sep 17
74.99
73.51
73.51
73.51
73.51
-1.48
Dec 17
85.50
83.00
83.00
82.50
82.50
-3.00
Mar 18
102.50
100.00
100.00
99.00
99.00
-3.50
Jun 18
71.94
71.00
-0.94
Sep 18
68.44
67.45
-0.99
Dec 18
64.29
63.35
63.35
63.35
63.35
-0.94
Mar 19
82.25
81.50
81.50
80.50
80.65
-1.60
Jun 19
63.25
62.34
-0.91
Sep 19
59.00
59.49
0.49
Dec 19
59.00
59.49
0.49
Mar 20
72.75
73.05
0.30
Jun 20
55.80
56.03
0.23
Sep 20
59.29
59.29
0
Dec 20
59.29
59.29
0
Night Volume: 0
Day Volume: 128
Previous O/P: 9586
SA Base Load Quarter Electricity Futures (BS)
Sep 17
131.40
131.40
0
Dec 17
122.00
122.00
0
Mar 18
159.00
159.00
0
Jun 18
124.25
124.25
0
Sep 18
116.00
116.00
0
Dec 18
99.92
99.92
0
Mar 19
120.00
120.00
0
Jun 19
94.50
94.50
0
Sep 19
91.50
91.50
0
Dec 19
83.00
83.00
0
Mar 20
112.00
112.00
0
Jun 20
88.00
88.00
0
Sep 20
86.00
86.00
0
Dec 20
88.00
88.00
0
Night Volume: 0
Day Volume: 4
Previous O/P: 1023
VIC Base Load Quarter Electricity Futures (BV)
Sep 17
128.00
131.00
131.00
128.00
124.00
-4.00
Dec 17
116.25
116.00
116.00
116.00
116.00
-0.25
Mar 18
130.14
132.00
132.00
127.50
127.50
-2.64
Jun 18
112.75
114.00
114.00
109.00
109.00
-3.75
Sep 18
103.25
105.50
105.50
103.00
103.00
-0.25
Dec 18
84.50
86.00
86.00
84.50
84.50
0
Mar 19
95.00
95.50
95.50
95.50
95.00
0
Jun 19
85.00
85.00
0
Sep 19
82.75
82.75
0
Dec 19
73.25
73.25
0
Mar 20
83.50
83.50
0
Jun 20
74.50
74.50
0
Sep 20
73.03
73.03
0
Dec 20
69.00
69.00
0
Night Volume: 0
Day Volume: 145
Previous O/P: 9867
VIC Base Load Month Electricity Futures (EV)
Jul 17
138.50
130.10
-8.40
Sep 17
120.45
118.72
-1.73
Night Volume: 0
Day Volume: 0
Previous O/P: 11
NSW Peak Load Electricity Futures (PN)
Sep 17
99.00
99.00
0
Dec 17
98.48
98.48
0
Mar 18
117.00
118.00
1.00
Jun 18
99.50
99.50
0
Sep 18
87.47
92.00
4.53
Dec 18
80.10
81.00
0.90
Mar 19
100.30
100.30
0
Jun 19
91.09
91.09
0
Sep 19
88.43
88.43
0
Dec 19
87.46
87.46
0
Night Volume: 0
Day Volume: 0
Previous O/P: 502
QLD Peak Load Electricity Futures (PQ)
Sep 17
87.22
87.22
0
Dec 17
94.90
94.90
0
Mar 18
120.66
121.00
0.34
Jun 18
81.50
81.50
0
Sep 18
78.55
78.55
0
Dec 18
70.24
70.24
0
Jun 19
79.48
76.50
-2.98
Night Volume: 0
Day Volume: 0
Previous O/P: 442
SA Peak Load Electricity Futures (PS)
Sep 17
170.00
170.00
0
Dec 17
160.00
160.00
0
Night Volume: 0
Day Volume: 0
Previous O/P: 25
VIC Peak Load Electricity Futures (PV)
Sep 17
136.20
139.50
3.30
Dec 17
137.50
137.50
0
Mar 18
180.00
180.00
0
Jun 18
137.00
137.00
0
Sep 18
118.00
118.00
0
Dec 18
94.82
94.82
0
Night Volume: 0
Day Volume: 0
Previous O/P: 679
NSW Base Load Quarterly $300 Cap Electricity Futures (GN)
Sep 17
3.50
2.25
2.25
2.25
2.25
-1.25
Dec 17
8.00
8.00
0
Mar 18
12.50
12.50
0
Jun 18
6.65
6.65
0
Sep 18
6.65
6.65
0
Dec 18
8.05
8.05
0
Mar 19
14.40
14.40
0
Jun 19
7.80
7.92
7.92
7.90
7.80
0
Sep 19
7.00
7.00
0
Dec 19
8.00
8.00
0
Night Volume: 0
Day Volume: 16
Previous O/P: 2538
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)
Sep 17
2.00
1.50
-0.50
Dec 17
6.75
6.75
0
Mar 18
19.50
18.25
18.25
18.25
18.25
-1.25
Jun 18
3.50
3.50
0
Sep 18
3.94
3.94
0
Dec 18
6.56
6.56
0
Mar 19
16.15
16.15
0
Jun 19
4.30
4.30
0
Sep 19
4.25
4.25
0
Dec 19
6.50
6.50
0
Night Volume: 0
Day Volume: 5
Previous O/P: 2948
SA Base Load Quarterly $300 Cap Electricity Futures (GS)
Sep 17
8.00
6.50
-1.50
Dec 17
24.50
24.50
0
Mar 18
40.00
39.20
39.20
39.00
39.00
-1.00
Jun 18
10.00
9.75
-0.25
Night Volume: 0
Day Volume: 7
Previous O/P: 205
VIC Base Load Quarterly $300 Cap Electricity Futures (GV)
Sep 17
4.00
3.00
3.00
2.30
2.30
-1.70
Dec 17
13.50
14.50
14.75
14.50
14.75
1.25
Night Volume: 0
Day Volume: 41
Previous O/P: 2159
AGRICULTURAL FUTURES
$ Value
of Chg
Volume
Prev
O/P
1104.00
-4416.00
-6480.00
0
-1744.32
-2252.16
280.80
1004.64
1236.48
1104.00
0
0
-5564.16
-5012.16
5
16
13
1
1
5
5
5
5
5
0
0
0
0
1106
1043
803
792
760
767
477
534
251
224
76
76
31
31
-3267.84
-6624.00
-7560.00
-2052.96
-2185.92
-2075.52
-3456.00
-1987.44
1081.92
1081.92
655.20
502.32
0
0
5
20
49
8
13
14
14
5
0
0
0
0
0
0
1844
1770
1514
1280
719
764
456
500
300
201
113
115
5
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
4
0
0
0
0
0
0
0
0
0
0
0
240
249
95
99
87
81
44
44
26
26
8
8
8
8
-8832.00
-552.00
-5702.40
-8190.00
-552.00
0
0
0
0
0
0
0
0
0
9
7
22
25
26
55
1
0
0
0
0
0
0
0
1554
1611
1272
1082
1021
1075
743
720
366
361
18
18
13
13
-6249.60
-1245.60
0
0
1
10
0
0
930.00
0
4416.75
850.50
0
0
0
0
0
0
0
0
0
0
0
0
0
0
163
57
105
98
38
37
1
1
1
1
0
0
316.20
0
0
0
-2726.70
0
0
0
0
0
0
0
96
139
80
52
30
35
10
0
0
0
0
20
5
3217.50
0
0
0
0
0
0
0
0
0
0
0
102
78
148
121
115
115
-2760.00
0
0
0
0
0
0
0
0
0
1
0
0
0
0
0
0
15
0
0
596
418
323
331
198
221
135
146
85
85
-1104.00
0
-2700.00
0
0
0
0
0
0
0
0
0
5
0
0
0
0
0
0
0
569
478
522
387
255
321
168
153
45
50
-3312.00
0
-2160.00
-546.00
0
0
7
0
25
86
29
20
-3753.60
2760.00
10
20
244
332
Exercise
Prev Opening
Price
Price Trade
High
Eastern Australia Wheat Futures (WM)
Jul 17
275
Jan 18
310
315
317
Jan 19
315
Night Volume: 107
Day Volume: 365
Eastern Australia Wheat Put Options (WM)
Dec 17
295
15.4
Dec 17
300
17.7
Night Volume: 0
Day Volume: 0
Eastern Australia Feed Barley Futures (UB)
Jan 18
250.5
Jan 19
267
Jan 20
275
Night Volume: 0
Day Volume: 0
EQUITY FUTURES & OPTIONS
SETTLEMENT
Price Change
$ Value
of Chg
Volume
Prev
O/P
275
0
315
317
7.00
322
7.00
Previous O/P: 11110
0
140.00
140.00
0
472
0
295
10807
8
13
-2.40
15
-2.70
Previous O/P: 275
0
0
0
0
25
250
265
14.50
281.5
14.50
289.5
14.50
Previous O/P: 137
290.00
290.00
290.00
0
0
0
135
1
1
$ Value
of Chg
Volume
Prev
O/P
0
0
0
0
0
0
0
-12.33
-12.33
-24.66
0
0
-24.66
-24.66
-24.66
10
1
0
240
2766
354
0
400
0
0
400
0
0
0
0
39961
31957
8530
13466
28916
8465
2616
11319
2845
4574
1492
450
830
150
100
0
0
-24.43
-24.42
-24.41
-24.40
0
0
24.37
0
48.71
24.34
24.34
24.33
24.33
24.32
6816
18987
11085
15286
11940
9549
4888
3890
459
10
0
0
0
0
0
0
144896
240250
175514
146160
107122
83156
51155
38397
2754
2838
1541
624
17
10
6
1
-61.88
117329
934358
0
-15.64
0
0
4000
3000
62.12
0
3000
-100.96
106008
913085
0
0
800
800
0
0
0
101.35
800
0
0
3188
-38.64
2284
25403
0
300
0
0
750
0
$ Value
of Chg
Volume
Prev
O/P
0
24.41
24.40
48.76
48.72
48.70
617
312
657
800
50
0
44652
40168
42392
12459
9789
65
-441.60
-1104.00
-4104.00
-546.00
-4416.00
-552.00
0
0
-2870.40
0
0
-764.40
0
0
0
50
30
0
20
0
0
0
0
0
0
0
0
0
1408
1335
865
840
1410
800
240
285
510
200
120
75
85
80
-4857.60
-8280.00
-5832.00
-5896.80
-8059.20
0
0
0
-2428.80
0
0
0
0
0
0
69
30
50
90
0
0
0
90
0
0
0
0
0
1242
1175
1078
577
994
446
290
150
410
130
70
120
150
180
Low
INTEREST RATE FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
30 Day Interbank Cash Rate Futures (IB)
Jul 17
98.505
98.500
98.500
98.500
98.505
0
Aug 17
98.505
98.505
98.505
98.505
98.505
0
Sep 17
98.505
98.505
0
Oct 17
98.495
98.495
98.495
98.495
98.495
0
Nov 17
98.485
98.480
98.480
98.480
98.485
0
Dec 17
98.475
98.470
98.470
98.470
98.475
0
Jan 18
98.470
98.470
0
Feb 18
98.435
98.435
98.435
98.430
98.430
-0.01
Mar 18
98.425
98.420
-0.01
Apr 18
98.420
98.410
-0.01
May 18
98.345
98.345
98.345
98.345
98.345
0
Jun 18
98.330
98.330
0
Jul 18
98.315
98.305
-0.01
Aug 18
98.260
98.250
-0.01
Sep 18
98.240
98.230
-0.01
Night Volume: 402
Day Volume: 3769
Previous O/P: 155671
90 Day Bank Accepted Bills Futures (IR)
Sep 17
98.260
98.260
98.260
98.250
98.260
0
Dec 17
98.200
98.200
98.210
98.190
98.200
0
Mar 18
98.130
98.130
98.130
98.110
98.120
-0.01
Jun 18
98.040
98.040
98.040
98.020
98.030
-0.01
Sep 18
97.950
97.960
97.970
97.930
97.940
-0.01
Dec 18
97.870
97.880
97.880
97.850
97.860
-0.01
Mar 19
97.780
97.800
97.800
97.770
97.780
0
Jun 19
97.700
97.720
97.720
97.690
97.700
0
Sep 19
97.610
97.640
97.640
97.610
97.620
0.01
Dec 19
97.540
97.540
97.540
97.540
97.540
0
Mar 20
97.470
97.490
0.02
Jun 20
97.400
97.410
0.01
Sep 20
97.350
97.360
0.01
Dec 20
97.280
97.290
0.01
Mar 21
97.220
97.230
0.01
Jun 21
97.150
97.160
0.01
Night Volume: 19343
Day Volume: 63567
Previous O/P: 994441
3 Year Commonwealth Treasury Bond Futures (YT)
Sep 17
97.980
97.980
97.990
97.950
97.960
-0.02
Night Volume: 37915
Day Volume: 79414
Previous O/P: 934358
3 Year Commonwealth Treasury Bond Call Options (YT)
Jul 17
98.3
0
Sep 17
98.3
0.010
0.005
-0.01
Night Volume: 0
Day Volume: 0
Previous O/P: 7000
3 Year Commonwealth Treasury Bond Put Options (YT)
Jul 17
98.1
0.120
0.140
0.02
Night Volume: 0
Day Volume: 0
Previous O/P: 3000
10 Year Commonwealth Treasury Bond Futures (XT)
Sep 17
97.260
97.265
97.270
97.240
97.250
-0.01
Night Volume: 36887
Day Volume: 69121
Previous O/P: 913085
10 Year Commonwealth Treasury Bond Call Options (XT)
Aug 17
97.3
0.075
0.075
0
Aug 17
97.4
0.040
0.040
0
Night Volume: 0
Day Volume: 1600
Previous O/P: 0
10 Year Commonwealth Treasury Bond Put Options (XT)
Aug 17
97.1
0.035
0.035
0
Aug 17
97.3
0.115
0.125
0.01
Night Volume: 0
Day Volume: 800
Previous O/P: 3188
20 Year Treasury Bond Futures (XX)
Sep 17
96.695
96.695
96.700
96.685
96.690
-0.01
Night Volume: 0
Day Volume: 2284
Previous O/P: 25403
Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)
Sep 17
97.98
0.010
0.010
0.010
0
Night Volume: 300
Day Volume: 0
Previous O/P: 0
Intra-Day Options on 3 Year Commonwealth Treasury Bond Call Options (YD)
Sep 17
97.98
0.010
0.010
0.010
0
Night Volume: 0
Day Volume: 750
Previous O/P: 0
NEW ZEALAND FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
NZ - 90 Day Bank Bill Futures (BB)
Sep 17
98.01
98.01
98.01
98.01
98.01
0
Dec 17
97.95
97.95
97.96
97.95
97.96
0.01
Mar 18
97.85
97.83
97.86
97.83
97.86
0.01
Jun 18
97.69
97.70
97.71
97.70
97.71
0.02
Sep 18
97.54
97.56
0.02
Dec 18
97.41
97.43
0.02
Night Volume: 293
Day Volume: 2143
Previous O/P: 149525
Otahuhu Base Load Quarter Electricity Futures (EA)
Sep 17
110.00
109.80
-0.20
Dec 17
74.50
74.00
74.00
74.00
74.00
-0.50
Mar 18
79.50
77.60
77.60
77.60
77.60
-1.90
Jun 18
87.00
86.75
-0.25
Sep 18
87.00
85.00
85.00
85.00
85.00
-2.00
Dec 18
68.75
68.50
-0.25
Mar 19
76.20
76.20
0
Jun 19
87.95
87.95
0
Sep 19
89.30
88.00
-1.30
Dec 19
67.00
67.00
0
Mar 20
75.25
75.25
0
Jun 20
87.90
87.55
-0.35
Sep 20
88.20
88.20
0
Dec 20
66.75
66.75
0
Night Volume: 0
Day Volume: 100
Previous O/P: 8253
Benmore Base Load Quarter Electricity Futures (EE)
Sep 17
124.75
122.55
-2.20
Dec 17
73.50
70.25
70.25
69.65
69.75
-3.75
Mar 18
79.50
76.80
76.80
76.80
76.80
-2.70
Jun 18
87.00
86.00
86.00
84.30
84.30
-2.70
Sep 18
86.00
84.80
84.80
82.35
82.35
-3.65
Dec 18
59.85
59.85
0
Mar 19
72.50
72.50
0
Jun 19
83.50
83.50
0
Sep 19
83.10
83.10
83.10
82.00
82.00
-1.10
Dec 19
59.00
59.00
0
Mar 20
71.50
71.50
0
Jun 20
82.50
82.50
0
Sep 20
84.80
84.80
0
Dec 20
58.00
58.00
0
Night Volume: 0
Day Volume: 329
Previous O/P: 7012
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
SPI 200 (A$25 x SPI200) Futures (AP)
Jul 17
5730
5715
5715
5715
5730
0
Sep 17
5677
5678
5695
5648
5675
-2.00
Dec 17
5663
5661
-2.00
Mar 18
5616
5614
-2.00
Jun 18
5600
5598
-2.00
Night Volume: 3843
Day Volume: 22126
Previous O/P: 297451
SPI 200 (A$25 x SPI200) Call Options (AP)
Sep 17
5675
135
128.5
-6.50
Sep 17
5800
75.5
69.5
-6.00
Sep 17
5900
43.5
38.5
-5.00
Sep 17
5950
32
27.5
-4.50
Sep 17
6000
23
19.5
-3.50
Sep 17
6100
12
9.5
-2.50
Sep 17
6150
8.5
7
-1.50
Sep 17
6200
6
5
-1.00
Sep 17
6250
4.5
3.5
-1.00
Sep 17
6450
2
0.5
-1.50
Dec 17
5700
186.5
182.5
-4.00
Dec 17
5800
138
134.5
-3.50
Dec 17
5950
81.5
79.5
-2.00
Dec 17
6300
17.5
17
-0.50
Night Volume: 0
Day Volume: 0
Previous O/P: 2731
SPI 200 (A$25 x SPI200) Put Options (AP)
Sep 17
3500
0
Sep 17
4075
0.5
1
0.50
Sep 17
4500
3.5
3.5
0
Sep 17
4550
4
4
0
Sep 17
4625
5
5
0
Sep 17
4650
5.5
5.5
0
Sep 17
4700
6.5
6
-0.50
Sep 17
4750
7
7
0
Sep 17
4800
8.5
8
-0.50
Sep 17
4900
11
10.5
-0.50
Sep 17
5000
15
14.5
-0.50
Sep 17
5050
17
17
0
Sep 17
5100
20
19.5
-0.50
Sep 17
5150
23
23
0
Sep 17
5200
27
27
0
Sep 17
5250
32
31.5
-0.50
Sep 17
5300
37.5
37
-0.50
Sep 17
5350
44
44
0
Sep 17
5400
52
51.5
-0.50
Sep 17
5425
57
56
-1.00
Sep 17
5450
62
61
-1.00
Sep 17
5475
67.5
66.5
-1.00
Sep 17
5500
73.5
72.5
-1.00
Sep 17
5525
80
79
-1.00
Sep 17
5575
94.5
94
-0.50
Sep 17
5600
103
102.5
-0.50
Sep 17
5625
112
112
0
Sep 17
5650
121.5
122
0.50
Sep 17
5800
198
199.5
1.50
Dec 17
3500
0.5
0.5
0
Dec 17
4550
17.5
17
-0.50
Dec 17
4700
24
23.5
-0.50
Dec 17
4875
35
34.5
-0.50
Dec 17
5100
58
57
-1.00
Dec 17
5150
65
64
-1.00
Dec 17
5200
72.5
72
-0.50
Dec 17
5250
81.5
81
-0.50
Dec 17
5575
169
168.5
-0.50
Dec 17
5600
178.5
178
-0.50
Dec 17
5625
188.5
188
-0.50
Dec 17
5650
199
198.5
-0.50
Dec 17
5675
209.5
209.5
0
Dec 17
5700
221
221
0
Dec 17
5750
245.5
246
0.50
Dec 17
5775
258.5
259
0.50
Dec 17
5800
272.5
273
0.50
Mar 18
4850
63
62.5
-0.50
Mar 18
5100
100
99
-1.00
Mar 18
5125
105
103.5
-1.50
Mar 18
5400
174
172.5
-1.50
Mar 18
5675
286
285.5
-0.50
Mar 18
5750
324
324
0
Mar 18
5775
337.5
337.5
0
Mar 18
5800
351
351.5
0.50
Mar 18
5825
365
365.5
0.50
Mar 18
5850
379.5
380
0.50
Mar 18
5900
409.5
410.5
1.00
Mar 18
5925
425.5
426
0.50
Jun 18
4825
98.5
98
-0.50
Jun 18
5100
150.5
151
0.50
Jun 18
5125
156.5
157
0.50
Jun 18
5400
237
238
1.00
Jun 18
5625
328.5
329.5
1.00
Jun 18
5675
352.5
353
0.50
Jun 18
5700
365
365.5
0.50
Night Volume: 0
Day Volume: 0
Previous O/P: 79787
S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Sep 17
7192
7218
26.00
Night Volume: 0
Day Volume: 0
Previous O/P: 6
$ Value
of Chg
Volume
Prev
O/P
0
-50.00
-50.00
-50.00
-50.00
47
25915
7
0
0
1601
292667
1431
1393
359
-162.50
-150.00
-125.00
-112.50
-87.50
-62.50
-37.50
-25.00
-25.00
-37.50
-100.00
-87.50
-50.00
-12.50
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1
2
1
400
400
520
45
5
19
36
400
201
700
1
0
12.50
0
0
0
0
-12.50
0
-12.50
-12.50
-12.50
0
-12.50
0
0
-12.50
-12.50
0
-12.50
-25.00
-25.00
-25.00
-25.00
-25.00
-12.50
-12.50
0
12.50
37.50
0
-12.50
-12.50
-12.50
-25.00
-25.00
-12.50
-12.50
-12.50
-12.50
-12.50
-12.50
0
0
12.50
12.50
12.50
-12.50
-25.00
-37.50
-37.50
-12.50
0
0
12.50
12.50
12.50
25.00
12.50
-12.50
12.50
12.50
25.00
25.00
12.50
12.50
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
4717
930
1400
36
814
6890
1140
423
850
814
3
19
2309
32
7311
1544
108
700
854
200
402
200
400
1
680
430
180
1
750
4717
9520
1083
1309
9520
914
250
1083
190
383
370
300
575
160
1390
290
750
1080
475
1010
2090
379
190
180
550
327
520
180
665
1050
516
1010
2060
193
190
180
0
0
6
TOP TRADING EXCHANGE TRADED OPTIONS
ASX Code
BHP
FMG
FXJ
MYR
QBE
RIO
STO
TLS
TTS
XJO
Issuer Name
BHP BILLITON LIMITED
FORTESCUE METALS GRP
FAIRFAX MEDIA LTD
MYER HOLDINGS LTD
QBE INSURANCE GROUP
Rio Tinto
SANTOS LTD
Telstra Corp
TATTS GROUP LTD
S&P/ASX 200
Total
14430
10004
19390
7000
8567
8218
6753
14969
10000
14393
Contracts Traded
Call
6495
6687
19240
0
387
3797
2546
3429
0
4919
Put
7935
3317
150
7000
8180
4421
4207
11540
10000
9474
EXCHANGE TRADED OPTIONS TURNOVER
Option Type
Calls
Puts
Turnover
$4,410,411
$6,665,971
Contracts Traded
84,408
89,163
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
17
Money & Bond Markets
INTEREST RATES
AUSTRALIAN DOLLAR
Jul 4
Jul 11
Jul 4
Jul 11
Cash Rate
Overnight, average 11am rate .....................
1.50 pc
1.50 pc
US Treasury Bonds
Domestic Rates
90 day dealers bill rate.............................
1.73 pc
1.73 pc
180 day dealers bill rate ...........................
1.73 pc
1.73 pc
US 10-year Treasury Bond yields...................
2.35 pc
2.39 pc
US 30-year Treasury Bond yields...................
2.86 pc
2.94 pc
1.0600 pc
1.1600 pc
US Federal Funds
Rate per annum ....................................
5 year Bond Yield (Jul 2022) .......................
2.160 pc
2.288 pc
10 year Bond Yield (Apr 2027) .....................
2.567 pc
2.796 pc
1 month bank buy ..................................
1.200 pc
1.200 pc
$US Hedge Rate ...................................
0.7666
0.7607
3 months bank buy ................................
1.240 pc
1.240 pc
Special Drawing Right ..............................
0.5479
0.5487
6 months bank buy ................................
1.390 pc
1.280 pc
1 year...............................................
1.733 pc
1.765 pc
0.466 pc
0.561 pc
2 years .............................................
1.880 pc
1.960 pc
3 years .............................................
2.010 pc
2.120 pc
0.081 pc
0.094 pc
5 years .............................................
2.390 pc
2.510 pc
1/4 .................................................
1.682 pc
1.676 pc
0.325 pc
0.322 pc
3/6 .................................................
1.701 pc
1.721 pc
6/9 .................................................
1.729 pc
1.794 pc
3 months ...........................................
1.3007 pc
1.3041 pc
6 months ...........................................
1.4560 pc
1.4621 pc
US Bank Acceptances
International
Swap Rates: Quarterly in arrears (Source: Reuters)
German
AUD Forward Rate Agreements (Source: Reuters)
10-year Government Bond yield....................
Japan
JGB 10-year yield ...................................
3 months ...........................................
13 bps
13 bps
Australian Treasury Bonds
Cwlth 3 year (15.04.20)............................
1.854
2.068
Cwlth 10 year (21.04.27) ..........................
2.567
2.796
NSW 3 year (30.06.20) ............................
2.473
2.683
NSW 10 year (30.06.27)...........................
3.068
3.293
STAY AHEAD OF THE
ACTION WITH THE
FINANCIAL REVIEW’S
MORNING BRIEFING
BEFORE
THE
BELL
The Financial Review’s online-only
briefing brings you up to date with
markets around the globe. Our expert
team delivers Australia’s most
comprehensive pre-market briefing
from dawn until the ASX opening bell.
DON’T MISS IT. Every trading morning,
only at www.afr.com
Wholesale Market
sell/buy
US, dollar .............. 0.7621/0.7625
UK, pound ............. 0.5913/0.5918
Europe, euro .......... 0.6692/0.6697
Brunei, dollar .......... 1.0553/1.0566
Canada, dollar ........ 0.9827/0.9835
China, yuan Renminbi 5.1874/5.1903
Denmark, kroner ...... 4.9769/4.9803
Fiji, dollar ..............
1.5446/1.579
Fr Pacific, franc .......
79.44/80.15
Hong Kong, dollar .... 5.9538/5.9576
India, rupee ........... 49.178/49.212
Indonesia, rupiah .....10212.14/10219.79
Japan, yen.............
87.17/87.22
Malaysia, ringgit ......
3.274/3.278
N Zealand, dollar ...... 1.0535/1.0546
sell/buy
Norway, krone ........ 6.3574/6.3646
Pakistan, rupee .......
80.02/80.31
Papua NG, kina........ 2.3558/2.4837
Philippines, peso ..... 38.775/38.849
Saudi Arabia, riyl ......
2.858/2.8596
Singapore, dollar ..... 1.0554/1.0564
Solomon Is, dollar .... 5.7517/6.1492
S Africa, rand.......... 10.3508/10.3601
Sri Lanka, rupee ...... 117.135/117.273
Sweden, krona ........ 6.4304/6.4369
Switzerland, franc ....
0.737/0.7375
Thailand, baht .........
26/26.02
Tonga, pa’anga .......
1.601/1.714
W Samoa, tala .........
1.853/1.959
Gold - 1 oz, ............ 1588.86/1587.78
SPOT RATES
Open
$A/$US .............
$A/Euro .............
$A/Yen ..............
$A/£ .................
$A/Sfranc...........
$A/$NZ .............
$A/$US range ......
Hedge Rate.........
Close
FORWARD MARGINS
0.7616
0.7619
0.7127
0.6689
79.28
87.18
0.6155
0.5913
0.7563
0.7368
1.0504
1.0542
0.7553/0.7607
0.7607
’Interbank market’
$A .......... .... buy $A/sell $A
1 month.... ...............-3/-4
2 months .. ...............-6/-7
3 months .. ............. -9/-10
4 months .. ............-12/-13
5 months .. ............-15/-16
6 months .. ............-18/-18
12 months . ............-36/-35
CROSS RATES - MAJOR CURRENCIES
Against
$NZ ................
USD ................
£Stg................
Euro ................
Sfranc..............
Yen’000............
NZD
1
1.3836
1.7828
1.5761
1.4305
12.090
USD
0.7228
1
1.2886
1.1391
1.0339
8.738
£Stg
0.5609
0.7761
1
0.8840
0.8024
6.7814
Euro
0.6345
0.8779
1.1312
1
0.9077
7.6711
Sfranc
0.6990
0.9672
1.2463
1.1017
1
8.452
Yen
82.712
114.440
147.46
130.36
118.321
1
Month
$NZD
£Stg
USD
1 ....................
1.99
0.24
1.22
3 ....................
2.08
0.37
1.17
6 ....................
2.23
0.38
1.40
12 ..................
2.45
0.68
1.62
Source: Commonwealth Bank — July 11, 2017
Euro
-0.48
-0.43
-0.40
-0.22
Sfranc
-1.00
-0.83
-0.90
-0.80
Yen
-0.10
-0.28
-0.15
-0.20
Source: Thomson Reuters — Jul 11, 2017
UK Gilts
EURODOLLAR DEPOSIT RATES - %
2-year yield .........................................
10-year yield .......................................
1.242 pc
1.302 pc
London Inter Bank Offered Rates: $US
LIBOR-Overnight Indexed Swap Spread: $US
EXCHANGE RATES
BLOOMBERG AUSBOND INDICES (Source: Bloomberg)
mth
Jul 7
Jul 10
% rtn
Treasury 0 + yrs ............
9316.4
9313.89
-0.4
Semi-Govt 0 + yrs ..........
10268.06
10266.82
-0.22
Credit 0 + yrs ...............
9270.96
9272.94
-0.03
Comp Bd 0 + yrs ............
8986.48
8985.4
-0.26
Govt 0 + yrs .................
2948.12
2947.47
-0.34
Bank Bill 0 + yrs............
8616.45
8617.65
0.05
Govt Infl 0 + yrs ............
6665.95
6666.69
-0.45
Master 0 + yrs ..............
2781.5
2781.32
-0.23
year
% rtn
1.89
1.62
2.81
1.98
1.8
0.93
1.44
1.96
REPRESENTATIVE RATES PER $A
Units ...................
$US . . . . . . . . . . . . . . . . .
Yen . . . . . . . . . . . . . . . . .
£Stg . . . . . . . . . . . . . . . .
Euro . . . . . . . . . . . . . . . .
$NZ . . . . . . . . . . . . . . . . .
KRW . . . . . . . . . . . . . . . .
CHRenm . . . . . . . . . . .
$T’wan . . . . . . . . . . . . .
$Sing . . . . . . . . . . . . . . .
InRuph . . . . . . . . . . . . .
$HK . . . . . . . . . . . . . . . . .
MlyR . . . . . . . . . . . . . . . .
SF . . . . . . . . . . . . . . . . . .
SDR . . . . . . . . . . . . . . . .
TWI . . . . . . . . . . . . . . . . .
Jul 5
0.7619
86.24
0.5897
0.6710
1.0463
875.92
5.1778
23.24
1.0524
10174
5.9482
3.2731
0.7351
0.5486
65.1
Jul 6
0.7597
85.94
0.5869
0.6700
1.0434
878.68
5.1694
23.25
1.0504
10161
5.9312
3.2656
0.7333
0.5483
65.0
Jul 7
0.7585
86.25
0.5855
0.6648
1.0428
876.90
5.1598
23.23
1.0492
10169
5.9246
3.2600
0.7292
0.5464
64.9
Jul 10
0.7608
86.85
0.5895
0.6668
1.0452
874.49
5.1743
23.23
1.0517
10195
5.9439
3.2699
0.7332
0.5478
65.1
Jul 11
0.7612
87.04
0.5913
0.6687
1.0527
876.03
5.1803
23.26
1.0540
10194
5.9474
3.2705
0.7365
0.5487
65.2
Source: Reser ve Bank of Australia
CBA DAILY COMMODITY PRICE INDEX
US Dollar Index .................................................
Aust Dollar Index ...............................................
SDR Index.......................................................
Source: Commonwealth Research —July 10, 2017
212.95
207.85
210.83
-0.12
-0.11
-0.12
TELEGRAPHIC TRANSFER BUYING RATE
US
Japan
1 Month......................... 0.9306
1 Month.........................
3 Months ....................... 0.9264
3 Months .......................
Source: Westpac Banking Corporation — July 11, 2017
90.31
89.94
TREASURY
TREASURY BOND TENDER
WHOLESALE MARKET
Results of Tender Number 987 – 7 July 2017
Series Offered: 2.00% 21 December 2021. Amount offered $600 mln. Take-up by
RBA: -. Amount allotted $600 mln. Weighted average bid: 2.1763%. Worst bid-Best
bid: 2.19-2.1625 (%). Number of bids allocated in full: 7. Coverage ratio: 5.4583.
Results of Tender Number 986 – 5 July 2017
Series Offered: 3.25% 21 April 2027. Amount offered $800 mln. Take-up by RBA:
-. Amount allotted $800 mln. Weighted average bid: 2.727%. Worst bid-Best bid:
2.74-2.7200 (%). Number of bids allocated in full: 1. Coverage ratio: 4.4675.
Indicative mid-rates of selected Commonwealth Government securities.
TREASURY BOND BUY BACK TENDER
Results of Tender Number 11 – 19 June, 2017
Series Repurchased: 3.25% 21 October 2018. Tender size $400 mln. Take-up by
RBA: -. Offers accepted $400 mln. Weighted average offer: 1.6075%. Worst offerBest offer: 1.5900-1.6175 (%). Number of offers allocated in full: 3. Coverage ratio:
2.73.
TREASURY INDEXED BOND TENDER
Results of Tender Number 151 – 27 June, 2017
Series Offered: 2.50% 20 September 2030. Amount offered $150 mln. Take-up by
RBA: -. Amount allotted $150 mln. Weighted average bid: 0.6852%. Worst bid-Best
bid: 0.8025-0.6450 (%). Number of bids allocated in full: 14. Coverage ratio:
3.5867.
TREASURY NOTE TENDER
Results of Tender Number 14/17 – 6 July, 2017
Maturity Date
Allocated ($m)
Yield (%)
27 October 2017
500
1.6224
/financial review
TREASURY INDEXED BONDS (yield %)
@financialreview
Nov 18
Aug 40
n/a Aug 20
1.008
n/a Sep 25
Yield Range (%)
1.59-1.64
n/a Aug 35
0.645
SEMI-GOVERNMENT BONDS
Fixed Coupon Bonds
Coupon
4.25% ....................
5.50% ....................
3.25% ....................
5.25% ....................
4.50% ....................
5.75% ....................
5.75% ....................
5.50% ....................
2.75% ....................
3.25% ....................
4.25% ....................
4.75% ....................
2.75% ....................
2.25% ....................
2.75% ....................
3.25% ....................
4.50% ....................
2.75% ....................
3.75% ....................
3.25% ....................
3.00% ....................
Maturity
21 Jul 2017
21 Jan 2018
21 Oct 2018
15 Mar 2019
15 Apr 2020
15 May 2021
15 Jul 2022
21 Apr 2023
21 Apr 2024
21 Apr 2025
21 Apr 2026
21 Apr 2027
21 Nov 2027
21 May 2028
21 Nov 2028
21 Apr 2029
21 Apr 2033
21 Jun 2035
21 Apr 2037
21 Jun 2039
21 Mar 2047
Yield
% pa
11/07
1.652
1.606
1.648
1.743
1.948
2.106
2.261
2.352
2.483
2.578
2.653
2.693
2.747
2.789
2.811
2.838
3.045
3.213
3.293
3.393
3.585
Total on
Issue $B
13.9B
17.3B
15.6B
20.9B
28.0B
29.3B
24.1B
24.1B
25.5B
27.9B
32.4B
28.5B
23.1B
17.6B
14.0B
17.3B
12.6B
6.5B
10.8B
4.0B
8.1B
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.
Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are
excluded. Reserve Bank transactions are included (except repurchase agreements).
Cpn
0.00
3.00
3.50
4.00
4.00
4.00
5.00
5.50
6.00
6.00
6.00
6.00
6.00
6.00
3.50
4.00
4.20
4.25
4.75
5.50
5.75
6.00
6.00
6.00
Source: Reser ve Bank of Australia July 11, 2017.
State
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
NSW
QLD
QLD
QLD
QLD
QLD
QLD
QLD
QLD
QLD
QLD
Maturity
30/06/33
20/05/27
20/03/19
8/04/21
20/04/23
20/05/26
20/08/24
1/11/28
1/02/18
1/03/22
1/04/19
1/05/20
1/05/23
1/05/30
21/09/17
21/06/19
20/02/47
21/07/23
21/07/25
21/06/21
22/07/24
21/02/18
14/06/21
21/07/22
Yield Chg (bp)
3.517
+0.0
3.093
+1.2
1.943
+1.2
2.298
+1.5
2.579
+1.8
2.959
+1.2
2.733
+0.6
2.872
+0.1
1.776
+0.2
2.428
+1.5
1.850
+1.5
2.146
+1.6
2.467
+0.8
3.290
+0.2
1.559
+0.4
2.013
+1.4
4.070
+0.3
2.734
+1.2
3.012
+0.8
2.378
+1.2
2.864
+0.5
1.777
–0.4
2.258
–0.5
2.565
+1.5
Cpn
6.00
6.25
6.25
2.25
5.00
5.75
1.50
3.25
4.35
5.00
0.00
1.75
3.00
3.50
4.25
4.75
5.00
5.50
5.50
5.50
6.00
6.00
6.50
2.75
3.00
3.00
3.75
State
QLD
QLD
QLD
SA
SA
SA
SA
TAS
TAS
TAS
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
WA
WA
WA
WA
Maturity
14/09/17
21/02/20
14/06/19
15/08/24
20/05/21
20/09/17
22/09/22
19/02/26
2/05/46
20/09/17
7/10/35
27/07/21
20/10/28
17/11/17
20/12/32
20/11/30
20/11/40
15/11/18
17/11/26
17/12/24
15/06/20
17/10/22
15/03/33
20/10/22
21/10/26
21/10/27
23/10/18
Yield Chg (bp)
1.568
+0.0
2.163
+1.4
1.904
–1.8
3.013
+1.5
2.373
+2.2
1.730
+0.2
2.666
–0.4
3.192
+0.2
4.274
+0.3
1.750
+2.5
3.598
+0.2
1.744
+0.0
3.241
+0.7
1.723
–1.3
3.527
+0.8
3.394
–0.2
3.784
+0.4
1.847
+0.7
2.979
+0.8
2.766
+0.7
2.167
+1.1
2.494
+1.6
3.512
+0.0
2.726
+1.8
3.352
+0.1
3.461
+0.9
1.867
+0.2
Source: Thomson Reuters July 11, 2017.
Interest Rate Securities
52-Week
High
Low
Day’s
ASX
High
Low Code
Face
Value
Cpn
(%)
p.a.
Next
Cpn
Date
Conv/ Conv/
Mat. Mat.
Date Value
99.35
100
102.91
100
102.00 100.00
101.90 100.00
102.05 100.00
8.00
1.00
7.750q
7.750q
7.750q
30/06/17
16/06/17
30/06/17
30/06/17
30/06/17
10/07/21
7/06/21
24/12/19i 100.00
24/12/20i 100.00
24/12/21i 100.00
105.53
103.30
103.00
105.05
69.35
101.00
103.10
98.20
100.90
78.60
78.00
102.00
107.80
104.50
102.25
100.63
102.40
5.590q
4.445q
6.290q
4.570q
2.74q
6.300q
6.800q
5.790q
5.91
3.49q
2.99q
4.65
5.700q
2.95q
4.900q
6.490q
4.510q
4.080q
8/06/17
8/06/19i 100.00
16/06/17 18/12/18i 100.00
30/06/17 31/03/18i 100.00
14/07/17 15/12/20i 100.00
30/08/17
undated 100.00
17/06/17 15/09/17i 100.00
14/06/17 14/09/18i 100.00
15/06/17 23/07/21i 100.00
9/10/17 30/06/19
17/07/17
undated 100.00
15/08/17
undated 100.00
5/10/22
5/07/17
5/10/23i 100.00
15/02/16
undated 100.00
5/07/17 5/06/19h 100.00
21/07/17 21/04/22h 100.00
23/05/17
23/8/17i 100.00
22/05/17
22/8/18i 100.00
13.350
318.736
88.712
-
1.10
1
9.00
100.25 100.75
100
5.50
25
10.00
2.49
2.75
1
6.00
104.51 104.898 100.00 4.053q
4.00
10
10.00
87.15
87.95 100.00 5.880sa
.35
10.00
12/07/17 29/01/20
31/03/17 31/03/20
14/07/17 21/08/17
30/06/17 21/12/19
15/06/17 15/12/19h 100.00
7/06/17 31/05/18
15/10/17
undated 100.00
4/07/17 30/06/17
-
24.167
1415.61
1050.39
874.735
1298.74
1475.15
52.880
48.790
270.721
367.108
351.391
106.80
101.75
102.73
102.50
103.50
106.50
104.55
102.50
100.01
101.91
102.01
22/06/17
1/09/17
1/09/17
24/09/17
24/09/17
20/06/17
15/10/17
13/06/17
31/05/17
15/06/17
25/05/17
Last
Sale
Vol
00s
Value
'000s
99.35
102.91
102.00
100.28
101.22
2
-
20.370
-
99.30
102.91
101.75
100.42
101.25
106.30 102.20 105.55 105.04 AGLHA HY 3M 06-39 Q SU T ....................... 105.04
104.10 101.022 103.40 102.424 AMPHA BND 3M 12-23 Q RD T ..................... 102.424
104.99 101.54 103.00 102.70 AQHHA HY 3M 09-72 Q RD T ....................... 102.90
108.00 101.88 105.05 104.80 AYUHB S BND 3M 12-20............................ 105.05
71.55
66.00
- BENHB HY 3M PER Q SU RD.......................
67.60
104.60 100.01 101.001 100.80 CTXHA HY 3M 09-37 Q RD T ....................... 100.80
104.50
96.11 103.10 103.00 CWNHA HY 3M 09-72 Q RD T ....................... 103.10
98.68
82.20
98.00
97.25 CWNHB HY 3M 04-75 Q RD T .......................
98.00
104.00
97.00 100.90 100.899 IMFHA BND 3M 06-19 E............................ 100.899
79.61 64.021
78.60
78.30 MBLHB HY 3M PER Q ST ...........................
78.30
78.02
64.01
78.02
77.70 NABHA HY 3M PER Q X ST .........................
78.02
101.00 100.60 101.00 100.60 PPCHB S BND 3M 10-22............................ 100.60
108.75 101.15 107.75 107.30 QUBHA HY 3M 10-23 Q ............................. 107.60
78.35
71.20
- SBKHB CN 3M PER Q...............................
76.90
106.50 103.00 104.00 103.521 TTSHA BND 3M 07-19.............................. 104.00
102.50
99.50 102.25 101.85 VLWHA S BND 3M 04-22............................ 102.25
102.48 100.00 100.80 100.601 WBCHA BND 3M 08-22 Q RD T ..................... 100.601
103.00 100.101 102.40 102.20 WBCHB TR BND 3M 08-23 Q T ..................... 102.40
34
17
15
2
19
15
25
4
62
305
6
9
14
1
39
51
359.547
171.632
155.154
24.569
190.272
153.476
242.479
35.315
489.836
2375.75
60.588
94.778
148.317
13.182
391.569
519.769
105.01
102.424
102.711
105.02
68.60
100.80
103.01
98.01
101.011
78.30
77.70
100.80
107.40
76.90
103.52
101.85
100.601
102.203
50
30
10
2
139
102
85
125
138
5
5
27
36
34
Security Description
Quotes
Buy
Sell
Corporate Bonds
102.89
106.90
104.00
103.51
102.48
98.30
100.01
100.00
100.00
100.01
99.35
102.91
-
99.35
102.53
-
MVTHA
PPCHA
URFHA
URFHB
URFHC
BND 8.00% 07-21 6M Q ...................
S BND 7.50% 6M 06-21 ...................
BND 7.75% 12-24 3M T ...................
BND7.75%12-20 3M RDT.................
BND 7.75% 12-21 3M T ...................
Floating Rate Notes
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100
100.00
100.00
100
100.00
100.00
100.00
100.00
100.00
100.00
Convertible Notes
1.12
103.00
24.00
3.00
105.00
8.10
90.00
.45
1.00
- CGRG
98.00
- CTNG
20.00
- CGNG
1.23
2.67
2.67 HGOG
99.95 104.998 104.501 IANG
8.00
- LKOGB
83.50
87.95
87.80 NFNG
.30
- SKSG
CBND 9.00% 01-20 6M....................
1.10
CBND 5.50% 03-20 6M.................... 100.25
CBND 10.00% 08-17 6M ..................
20.00
CBND 6.0% 12-19 6M .....................
2.67
CBND 3M PER X............................ 104.998
10% CN 31-MAY-18 .......................
8.00
CBND 6M PER Q X .........................
87.80
CBND 10.00% 06-17 3M ..................
.30
Hybrid Securities
108.00
103.60
103.16
103.00
104.10
107.00
106.50
105.60
102.08
104.377
102.83
102.65
100.00
95.30
93.42
94.05
100.54
101.90
100.92
93.301
96.05
95.51
106.95
101.96
103.16
102.80
104.10
107.00
104.75
102.50
100.90
102.30
102.28
106.65
101.65
102.50
102.40
103.40
106.40
104.32
102.50
100.00
101.83
101.75
AMPPA
ANZPC
ANZPD
ANZPE
ANZPF
ANZPG
BOQPD
BENPD
BENPE
BENPF
CGFPA
CN 3M PER Q RD T-21.....................
CTG PRE 6M PER T ........................
CN 6M PER Q RD T-21.....................
CN 6M PER Q RD T-22.....................
CN 6M PER Q RD T-23.....................
CN 3M PER Q RD T-24.....................
CTG PRE 6M PER RD T....................
CTG PRE 6M PER RD T....................
CTG PRE 6M PER RD T....................
CTG PRE 6M PER RD T....................
CTG PRE 3M PER Q T .....................
106.95
101.86
102.78
102.51
103.51
106.70
104.75
102.50
100.01
102.00
102.28
106.95
101.92
103.14
102.80
103.91
106.70
104.75
102.60
100.90
102.00
102.28
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
5.106q
3.570sa
3.766sa
3.647sa
3.920sa
4.550q
4.956sa
4.914sa
3.647sa
4.200sa
3.626q
22/12/21i
1/09/17i
1/09/21i
24/03/22i
24/03/23i
20/03/24i
15/04/18i
13/12/17i
30/11/20i
15/06/21i
25/05/20i
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
52-Week
Day’s
High
Low
High
Low
105.20 100.65 104.30 104.10
104.19 100.92 103.10 102.821
98.10
89.36
98.00
97.16
108.68 102.91 108.10 107.77
103.40 100.13 103.40 102.75
103.00
99.21 101.30 101.20
108.00 103.00 107.07 106.75
.98
.925
104.00
96.25 103.15 102.71
105.89 100.20 102.75 102.40
108.35 101.331 108.35 107.50
78.00 68.599
77.45
77.33
102.95
97.95 102.15 101.80
103.25 95.281 101.66 101.00
103.95
96.85 102.27 101.97
107.50 100.26 107.50 106.95
103.50 100.001 102.88 102.65
108.00 101.81 107.64 107.40
79.50
56.75
78.10
77.60
105.10 100.01 102.25 102.00
104.00 101.00 103.95 103.04
108.08
95.60 103.49 102.60
104.30 101.252 104.30 103.90
104.50 100.25 103.249 103.00
103.38
97.90 102.50 102.00
100.699
92.19 100.25
99.84
105.80
98.50 104.73 104.15
107.28 100.85 106.90 106.34
113.00 105.00 105.75 105.75
ASX
Code
CGFPB
CBAPC
CBAPD
CBAPE
CBAPF
GMPPA
IAGPD
KBCPA
MBLPA
MQGPA
MQGPB
MXUPA
NABPA
NABPB
NABPC
NABPD
NABPE
RHCPA
SVWPA
SUNPC
SUNPD
SUNPE
SUNPF
WBCPC
WBCPD
WBCPE
WBCPF
WBCPG
WHFPB
Face
Value
100.00
100.00
100.00
100.00
100.00
100.00
100.00
1.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
Cpn
(%)
p.a.
4.333q
3.920q
3.220q
4.900q
3.987q
5.690q
4.711sa
7.000q
4.537sa
5.136sa
6.146sa
5.700q
3.500q
3.535q
3.710q
4.718q
4.000q
4.781sa
4.732sa
4.515q
4.630q
3.640q
4.088q
3.675sa
3.493q
3.395q
4.060q
4.690q
7.000q
Next
Conv/ Conv/
Cpn
Mat. Mat.
Date
Date Value
22/08/17 22/05/23i 100.00
17/06/17 15/12/18i 100.00
15/06/17 15/12/22i 100.00
15/06/17 15/10/21i 100.00
15/06/17 31/03/22i 100.00
30/06/17 31/12/17i 100.00
15/06/17 15/06/23i 100.00
20/06/17 31/07/20h
1.00
24/09/17 24/03/20i 100.00
9/06/17
7/06/18i 100.00
17/09/17 17/03/21i 100.00
18/07/17
undated 100.00
20/06/17 20/03/19i 100.00
17/06/17 17/12/20i 100.00
23/06/17 23/03/20i 100.00
7/07/17
7/07/22i 100.00
20/06/17 20/09/23i 100.00
20/10/17
undated 100.00
31/05/17
undated 100.00
17/06/17 17/12/17i 100.00
22/05/17 22/11/18i 100.00
17/06/17 17/06/20i 100.00
18/09/17 17/06/22i 100.00
30/09/17 31/03/18i 100.00
8/06/17
8/03/19i 100.00
23/06/17 23/09/22i 100.00
22/06/17 22/03/21i 100.00
30/06/17 20/12/21i 100.00
12/06/17 15/12/19h 100.00
Last
Security Description
Sale
CN 3M PER Q RD T-23..................... 104.29
CN 3M PER Q RD T-20..................... 103.07
CN 3M PER Q RD T-24..................... 97.651
CN 3M PER Q RD T-21..................... 107.801
CN 3M PER Q RD T-22..................... 103.00
HY 3M PER 3M Q SU T-.................... 101.30
CN 3M PER Q RD T-23..................... 107.00
CBND 7% 07-20 3M RD ...................
.943
CN 6M PER Q RD T-23..................... 102.84
CN 6M PER Q RD T-21..................... 102.50
CN 6M PER Q RD T-21..................... 108.35
TR PRE 3M PER Q RD .....................
77.33
CTG PRE 3M PER RD T- ................... 102.15
CTG PRE 3M PER RD T- ................... 101.14
CN 3M PER Q RD T-23..................... 102.02
CN 3M PER Q RD T-22..................... 107.40
CN 3M 09-28 Q RD......................... 102.80
TR PRE 6M PER Q RD T ................... 107.40
TR PRE 3M PER Q RD .....................
78.00
CTG PRE 3M PER RD T.................... 102.20
CN 3M 11-23 Q RD......................... 103.90
CTG PRE 3M PER RD T.................... 103.49
CN 3M PER Q RD T-22..................... 104.00
CTG PRE 6M PER RD T.................... 103.099
CN 3M PER Q RD T-19..................... 102.50
CN 3M PER Q RD T-22..................... 100.10
CN 3M PER Q RD T-21..................... 104.695
CN 3M PER Q RD T-21..................... 106.51
CON PRE 7.00% PER Q ................... 105.75
Vol
00s
62
149
318
80
206
4
108
20
47
48
10
146
168
122
75
90
2
14
16
55
8
42
38
93
161
57
191
-
Value
'000s
647.564
1537.08
3112.21
859.033
2119.47
36.059
1154.04
201.425
483.908
516.389
78.283
1483.24
1704.00
1251.17
804.716
927.236
22.374
105.361
159.385
573.262
81.035
441.400
393.909
950.182
1614.37
598.027
2038.62
5.287
Quotes
Buy
Sell
104.29 104.30
103.00 103.10
97.66 97.999
107.82 108.099
102.88 103.20
101.00 101.30
106.71 107.00
.944
.974
102.84 103.15
102.40 102.50
108.00 108.35
77.32
77.40
101.86 102.15
101.14 101.30
102.02 102.15
106.87 107.40
102.70 102.80
106.95 107.40
77.60
78.00
102.00 102.20
103.20 103.90
102.65 103.49
104.00 104.30
103.00 103.099
102.40 102.50
100.10 100.20
104.40 104.697
106.51 106.60
105.61 106.03
TB 5.50% 01-18 6M........................ 105.00
TB 4.50% 04-20 6M........................ 107.896
TB 5.75% 07-22 6M........................ 116.759
TB 1.75% 11-20 6M........................ 99.361
TIB +3.00% 09-25 3M ..................... 140.413
10
2.625
1.618
4.968
140.413
105.00
- 100.00 5.500sa 22/07/17
107.84 108.003 100.00 4.500sa 15/10/17
114.00 116.717 100.00 5.750sa 15/07/17
99.172 99.361 100.00 1.750sa 21/05/17
140.00 140.413 117.95 3.000q 20/06/17
Australian Government Bonds
105.00 105.00 105.00 105.00
107.896 107.896 107.896 107.896
116.759 116.759 116.759 116.759
99.361 99.361 99.361 99.361
140.413 140.413 140.413 140.413
GSBA18
GSBG20
GSBM22
GSBU20
GSIQ25
21/01/18
15/04/20
15/07/22
21/11/20
20/09/25
100.00
100.00
100.00
100.00
117.95
Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/
maturity. These may have a significant impact for certain securities or where there is a short term remaining.
2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is least
advantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity
18
Tables
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
Overseas & Commodities Markets
Don’t miss the Financial Review’s
briefing at www.afr.com
Local
Index
294.34
298.41
726.29
510.45
143.73
131.45
216.77
305.13
535.63
317.51
155.67
307.03
545.83
291.09
299.36
256.10
588.25
349.16
520.83
295.73
503.18
475.21
438.01
546.62
455.90
3770.60
475.10
334.68
496.86
2595.37
551.61
905.14
3155.59
24971.11
4372.91
1115.75
2166.22
245.92
419.96
353.64
214.74
221.83
202.57
221.20
181.36
303.44
293.76
220.87
285.25
227.81
281.54
442.77
5620.94
364.75
637.03
493.41
594.26
442.10
1444.32
939.22
181.52
216.72
238.62
274.75
252.62
203.22
765.52
471.88
401.86
362.82
45.32
977.22
3449.47
BEFORE THE BELL
AUSTRALIAN COMMODITIES
FTSE WORLD INDICES
As at New York Close
July 10, 2017.
All-World.............................
AW Asia Pac ex Jpn HK Au NZ ....
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
AW ex Europe .......................
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
AW ex UK............................
AW ex US............................
Advanced Emerging................
Americas ............................
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
Asia Pacific ex Japan...............
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
Austria ...............................
Belgium/Lux ........................
Brazil .................................
Canada ..............................
Chile .................................
China (HK Listed) ...................
China.................................
Colombia ............................
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
Dev Asia Pacific ex Japan .........
Developed EMEA...................
Developed Europe..................
Dev Europe ex Eurobloc ex UK....
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
Developed Eurozone ...............
Developed ex Eurobloc ............
Developed ex Japan ...............
Developed ex North America......
Developed ex UK ...................
Developed ex US ...................
Developed...........................
Eastern Europe .....................
Egypt.................................
EMEA ................................
Emerging ............................
Emerging Asia Pacific ..............
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
Emerging Latin America ...........
Eurobloc .............................
Europe ...............................
Europe Asia Pacific .................
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
Europe ex UK .......................
Finland...............................
France ...............................
Germany.............................
Greater China .......................
Greece ...............................
Hong Kong ..........................
Hungary .............................
Local
$US
Index
307.38
294.27
700.46
532.26
143.73
131.45
215.03
278.04
547.25
321.18
155.67
321.69
450.98
305.79
316.46
278.93
415.86
347.43
534.24
300.14
497.34
521.10
497.61
643.63
469.73
3770.60
542.48
375.12
568.80
432.21
591.60
964.89
3143.59
2940.89
2991.50
280.13
2439.09
263.34
532.76
342.05
244.97
271.53
263.19
251.95
222.71
314.37
315.29
251.69
309.87
259.62
300.75
340.72
217.82
343.90
496.72
442.08
419.54
344.66
1456.73
553.30
222.91
244.30
266.13
371.95
262.82
259.09
698.68
522.28
450.09
369.53
21.13
974.20
277.67
Local
Euro Dividend
Index Yield (%)
310.80
2.43
297.54
2.49
708.25
2.72
538.17
2.12
145.33
3.03
132.91
3.29
217.42
2.47
321.88
2.41
553.34
2.19
324.76
2.36
157.41
2.43
325.27
2.47
455.99
2.91
309.19
2.43
319.98
2.34
282.04
2.92
420.49
3.18
351.29
2.06
540.18
2.96
303.48
2.49
502.87
2.51
526.90
2.86
503.14
3.00
650.79
3.05
474.95
2.64
3812.53
2.50
548.51
4.17
334.68
2.48
496.86
3.47
437.02
3.40
598.18
3.02
975.62
2.52
2474.96
2.60
2973.59
2.61
3024.76
2.29
283.24
7.57
2466.21
2.07
266.27
2.42
538.69
3.05
345.85
3.25
247.69
3.25
274.55
3.05
266.12
3.04
254.75
2.92
225.19
3.03
317.86
2.30
318.80
2.43
254.49
2.92
313.31
2.28
262.50
2.93
304.09
2.38
344.51
4.41
220.24
2.21
347.73
3.28
502.25
2.88
446.99
2.66
424.20
3.64
348.49
4.24
1472.93
1.78
559.45
2.89
225.39
3.03
247.02
3.28
269.09
2.91
376.09
3.23
265.75
3.52
261.98
3.09
765.52
3.69
471.88
3.17
401.86
2.62
373.63
2.89
45.32
1.78
985.04
2.61
280.76
2.28
India..................................
Indonesia ............................
Ireland ...............................
Israel .................................
Italy...................................
Japan ................................
Korea ................................
Latin America .......................
Malaysia .............................
Mexico...............................
Middle East & Africa ................
Netherlands .........................
New Zealand ........................
Nordic................................
North America ......................
Norway ..............................
Pakistan .............................
Peru ..................................
Philippines ..........................
Poland ...............................
Portugal .............................
Qatar .................................
Russia ...............................
Secondary Emerging...............
Singapore ...........................
South Africa .........................
Spain.................................
Sweden..............................
Switzerland..........................
Taiwan ...............................
Thailand .............................
Turkey................................
UAE ..................................
UK....................................
USA ..................................
World.................................
World ex Greece ....................
Local
Index
2388.74
3207.76
388.53
469.16
134.03
106.89
330.84
939.22
250.69
160371.83
1115.15
505.26
83.74
231.70
344.91
726.03
1372.34
124.60
670.73
12736.31
109.77
249.62
234.33
773.86
321.35
3221.01
450.98
1677.09
480.11
82.22
144.96
30091.04
346.78
449.69
1021.41
484.29
158.24
Local
$US
Index
1716.48
390.29
398.73
197.87
105.56
148.08
1304.56
553.30
654.75
8163.42
689.31
572.10
114.60
268.17
347.15
641.10
794.22
1918.07
265.51
173.29
91.10
249.62
234.33
658.52
503.39
1096.59
407.45
1342.39
801.01
337.60
109.54
110.21
346.78
390.15
1021.41
544.47
158.24
Local
Euro Dividend
Index Yield (%)
1735.57
1.54
394.63
2.35
388.53
0.51
200.07
3.21
134.03
3.67
149.73
1.96
1319.07
1.63
559.45
2.89
662.03
2.99
8254.20
2.27
696.98
3.17
505.26
2.74
115.87
4.57
271.15
3.03
351.01
2.03
648.23
4.14
803.05
5.91
1939.40
1.87
268.47
1.91
175.22
2.87
109.77
4.49
252.39
4.31
236.93
5.58
665.85
2.61
508.99
3.49
1108.78
2.95
450.98
3.42
1357.32
3.14
809.91
3.14
341.36
3.62
110.76
3.20
111.44
2.78
350.63
4.05
394.49
3.78
1032.76
1.98
550.52
2.42
159.99
2.42
© FTSE International Limited 2001. All Rights Reserved
MSCI GLOBAL INDICES
Jul 7
2017
%chng
for yr
%chng for
yr in $A
8.6
3.0
-1.7
5.2
7.0
5.5
9.3
0.8
2.4
12.7
19.3
3.5
2.3
-2.4
2.4
10.2
8.6
9.5
0.8
1.7
12.0
12.9
2312.2
2139.9
1922.4
959.6
1848.0
1012.6
1187.9
1154.8
131.6
1676.7
15563.2
Gold Spot closing - $US (IRES) ...............
Iron Ore Spot 62% grade $US/t ..............
Kuala Lumpur Spot Tin $US/t ................
Sell & Parker
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
Perth Mint
Gold $/oz .....................................
Silver $/oz....................................
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
2309.3
2134.6
1918.1
954.6
1841.3
1007.8
1180.2
1151.2
133.2
1665.5
15466.8
9.5
11.6
16.0
9.6
9.7
8.4
4.4
6.4
10.6
4.5
4.6
3.4
Jul 10
Jul 11
1205.86
62.80
20,030
1210.03
64.05
20,030
7665
2533
2995
11,809
7600
2517
2982
11,683
1595.53
20.53
1204.78
1124.47
1594.59
20.68
1198.75
1127.44
Jul 7
Jul 10
5809.0
20,050
2270.0
2778.0
1920.0
8,950
5780.0
19,900
2267.5
2775.0
1914.0
8,885
Jul 7
Jul 10
82.60
82.62
82.84
86.00
83.10
85.00
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
Zinc S.H.G. sett tonne $US...................
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
COAL $US per tonne
globalCOAL RB Index™ .......................
globalCOAL NEWC Index™ ...................
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
Source: globalCOAL
OIL $US per bbl
WTI Cushing Spot.............................
Nymex Crude Future ..........................
Dated Brent Spot .............................
Tapis ..........................................
Jul 7
Jul 10
44.20
44.27
46.37
47.92
44.35
44.80
46.61
48.16
AUSTRALIAN POWER INDICES
Jul 10
Index
EPI
NPI
79.59
90.21
74.64
68.62
83.49
98.81
80.26
74.83
Indices represent the national price of Australian electricity futures listed across National
Electricity Market regions.
Source: ASX Energy
CBA COMMODITY PRICE INDEX
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA .......................
United Kingdom .........
Canada ...................
Japan .....................
France ....................
Germany..................
Switzerland...............
Australia ..................
New Zealand .............
Singapore ................
Hong Kong ...............
METALS
2017 .................................
2018 .................................
2019 .................................
2020 .................................
Jul 10
2017
(All Items)
USD .........
AUD .........
SDR .........
Jul 4
Jul 5
Jul 6
Jul 7
Jul 10
213.76
208.49
211.63
213.88
208.34
211.76
212.46
207.78
210.46
213.07
207.96
210.94
212.95
207.85
210.83
INTERNATIONAL - IN US DOLLARS
World......................
EAFE ......................
Europe ex UK ............
World ex Australia .......
Kokusai Index............
Pacific ....................
1916.8
1879.3
1970.8
1949.0
1936.0
2546.6
1913.2
1874.1
1964.7
1945.3
1932.5
2538.1
AFR
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage
change is since year-end 2016.
Copyright 1991: MSCI Perspective, Geneva
LONDON METAL EXCHANGE
Volume in tonnes - Jul 10, 2017
Aluminium HG .............1,383,025
Copper ...................... 319,975
Lead ......................... 159,775
Nickel........................ 372,876
Tin .............................. 1,900
Zinc.......................... 279,225
=
,
=
,
,
,
,
,
,
,
,
.
,
=
.
=
,
=
,
=
.
US (Dow Jones)
–5.82 to 21,408.52 *
US (Nasdaq)
+23.31 to 6176.39 *
US (S&P 500)
+2.25 to 2427.43 *
UK (FTSE 100)
+19.11 to 7370.03 *
Europe (EURO STOXX 50)
+14.22 to 3478.06 *
Germany (DAX Xetra)
+57.24 to 12,445.92 *
Canada (S&P/TSX Comp)
+78.12 to 15,105.28 *
Japan (Nikkei 225)
+114.50 to 20,195.48
New Zealand (NZX 50)
+44.62 to 7628.57
Hong Kong (Hang Seng)
+425.77 to 25,925.83
Korea (KOSPI)
+13.90 to 2396.00
China (Shanghai A)
–9.86 to 3354.66
Taiwan (TAIEX)
+125.66 to 10,415.57
Indonesia (Jakarta Comp)
+1.74 to 5773.25 +
Singapore (Straits Times)
–26.01 to 3220.34 +
Malaysia (FTSE Bursa KLCI)
–1.26 to 1755.87 +
India (Sensex)
+149.62 to 31,865.26 +
Thailand (FTSE SET)
–0.02 to 1569.42 +
World (MSCI)
+3.9 to 1917.1 *
CRB Index
+0.20 to 174.54 *
LME Index
–9.8 to 2811.9 *
* Indices for July 10, 2017
+ Latest available
Source: Thomson Reuters
AFR
Tables
Wednesday 12 July 2017
www.afr.com | The Australian Financial Review
Latest available data as at: 7/7/2017
Performance as at: 31/5/2017
Product Star Ratings as at: 31/5/2017
Best Performing Funds
★★★ ALLOCATED PENSIONS ★★★
Fund Name
AustralianSuper Pension High Growth
AustralianSuper Pension Sustainable Bal
MLC MKey Pens-Horizon 5 - Growth Port
Exit
Price
NAv
NAv
20.8650
Exit
Fund Name
Price
CBUS Super Income Stream Conservative Gr
NAv
VicSuper Flexible Income Balanced
1.5454
AustralianSuper Pension Stable
NAv
OnePath OA FR Pen-Vanguard Balanced Indx 1.6785
2.3816
CFS FC W Pen-FirstChoice W Moderate
CFS FC W Pen-FirstChoice W M-Index Div
2.3192
AMP FS R-AMP Super Easy Moderately Cons 1.6302
MLC MKey Pen F-MLC Inflation Plus Mod
12.0210
MLC Mkey Pen F Index Plus Cons Gr
16.5440
CFS FC Pen-FirstChoice Moderate
2.6592
MLC MKey Pens-Horizon 3 - Conserv Gr
12.8895
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
455.23 12.96 11.28 14.21 0.76 *****
560.48 11.32 9.72 12.95 0.67 ****
484.05 10.08 8.06 11.49 0.97
**
Size
1 Yr
($m)
Perf
744.90 9.31
1,361.00 10.35
1,996.74 7.83
886.07 6.40
2,379.73 8.75
706.10 9.16
1,138.21 5.71
512.45 5.67
376.28 6.70
373.83 7.83
1,678.76 6.46
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
8.52
NAv 0.51
NAv
8.33 11.05 0.52 *****
7.45 8.49 0.39 ****
7.39 9.58 0.80 *****
6.94 9.79 1.06 ****
6.65 9.26 0.69 ****
6.54 8.67 0.64 ****
6.21
NAv 1.22 ****
6.14 8.79 0.38 ****
6.01 8.83 1.91 ***
5.60 7.68 0.84
**
Multisector Conservative
APIR
code
Fund Name
NAv
VicSuper Flexible Income Capital Secure
FSF0531AU CFS FC W Pen-FirstChoice W Defensive
Exit
Price
1.3082
1.9868
Size
($m)
579.00
444.34
1 Yr
Perf
5.75
3.28
3 Yr
Perf
5.68
4.00
5 Yr Annual Star
Perf Fee Rating
6.54 0.33 *****
4.78 0.91 ****
Multisector Growth
APIR
code
NAv
NAv
NAv
NAv
NAv
FSF0533AU
FSF0559AU
AMP1330AU
FSF1031AU
MLC0887AU
AMP0601AU
MLC0827AU
MLC0201AU
Fund Name
CBUS Super Income Stream Growth
AustralianSuper Pension Balanced
VicSuper Flexible Income Growth
AustralianSuper Pension Conservative Bal
Tasplan Pension Balanced
CFS FC W Pen-FirstChoice W Growth
CFS FC W Pen-FirstChoice W M-Index Bal
AMP FS R-AMP Super Easy Balanced
CFS FC W Pen-FirstChoice W Balanced
MLC Mkey Pen F Index Plus Balanced
AMP FLAP-FD Balanced
MLC MKey Pens-Horizon 4 - Balanced Port
MLC MKey AP Horizon 4 - Balanced
Exit
Price
NAv
NAv
1.6227
NAv
1.8245
2.4901
2.7250
1.7649
2.0587
18.8510
3.9906
21.9651
19.4600
Size
($m)
772.98
6,207.95
549.00
2,077.93
283.63
490.38
775.97
1,247.11
371.43
598.91
334.94
2,961.48
519.80
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
11.89 10.40 12.89 0.74
NAv
11.82 10.28 12.79 0.66 *****
11.45 8.91 12.55 0.60 *****
9.82 8.91 10.84 0.55 ****
9.57 8.87
NAv 0.61
NAv
11.18 8.03 11.71 1.12 ****
11.93 7.82 11.47 0.73 *****
7.74 7.69 10.83 0.66 ****
9.90 7.44 10.62 1.10 ****
8.62 7.39 11.17 0.40 ****
8.84 7.30 10.28 2.07 ***
8.67 7.22 10.02 0.94 ***
8.62 7.18 9.97 0.54 ***
Multisector Moderate
APIR
code
NAv
NAv
MMF1690AU
NAv
FSF0540AU
AMP1378AU
MLC0931AU
FSF0530AU
MLC0825AU
Fund Name
VicSuper Flexible Income Capital Stable
CBUS Super Income Stream Conservative
OnePath OA FR Pen-Vanguard Cons Index
Tasplan Pension Short Term Defensive
CFS FC W Pen-FirstChoice W M-Index Cons
AMP FS R-AMP Super Easy Conservative
MLC MKey Pen F-MLC Inflation Plus Cons
CFS FC W Pen-FirstChoice W Conservative
MLC MKey Pens-Horizon 2 - Cap Stable Prt
Exit
Size
Price
($m)
1.4350 1,561.00
NAv 495.27
1.5380 401.24
1.5952 312.75
2.0570 1,377.50
1.5057 443.58
11.5755 286.04
2.0997 1,849.81
17.1787 730.66
1 Yr
Perf
8.29
6.52
4.57
5.45
6.28
3.64
4.30
5.14
4.44
3 Yr
Perf
7.21
6.51
6.09
6.05
5.15
4.95
4.87
4.87
4.00
5 Yr Annual
Perf Fee
8.93 0.45
7.63 0.37
7.38 0.70
NAv 0.39
6.69 0.65
6.16 0.61
NAv 0.97
6.40 0.99
5.39 0.71
Star
Rating
*****
NAv
*****
NAv
****
****
****
****
***
Equity Australia Derivative Income
APIR
code
Fund Name
FSF0949AU CFS FC W Pen-CFS W Equity Income
Exit
Price
1.8595
Size
($m)
266.83
1 Yr
Perf
9.41
Exit
Fund Name
Price
AustralianSuper Pension Australian Shr
NAv
CFS FC W Pen-Fidelity W Aus Equities
1.6523
CFS FC W Pen-CFS W Index Aus Share
3.4157
MLC MKey Pens-IncomeBuilder
32.4850
CFS FC W Pen-FirstChoice W Aus Share
3.3318
OnePath OA FR Pen-Vanguard Aus Shr Index 1.7228
29.8773
MLC MKey Pens-MLC - Vanguard Aust Sh
Size
($m)
521.08
603.01
782.12
318.27
296.00
343.37
275.82
1 Yr
Perf
10.48
7.68
12.11
11.41
14.47
11.17
11.12
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
5.10 10.09 1.24
NAv
Equity Australia Large Blend
APIR
code
NAv
FSF0827AU
FSF0513AU
MLC0801AU
FSF0529AU
MMF1688AU
MLC0806AU
3 Yr
Perf
8.03
7.25
7.20
7.18
6.90
6.76
6.04
5 Yr Annual
Perf Fee
14.07 0.31
14.20 1.10
13.21 0.44
14.29 0.72
12.99 1.05
12.32 0.70
11.85 0.27
Star
Rating
*****
***
****
*****
****
***
***
Equity Australia Large Value
APIR
code
FSF0524AU
FSF0998AU
FSF0515AU
Fund Name
CFS FC W Pen-Investors Mutual W Aus Shr
CFS FC W Pen-Realindex RAFI® W Aus Shr
CFS FC W Pen-Perpetual W Industrial Shr
Exit
Price
3.3218
2.6357
3.4902
Size
1 Yr
($m)
Perf
435.68 9.95
463.73 16.39
296.19 8.97
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
8.88 14.03 1.25 *****
7.66 13.91 0.69 ****
7.21 15.25 1.25 ****
Equity Australia Real Estate
APIR
code
Fund Name
FSF0568AU CFS FC W Pen-BT W Property Investment
Exit
Price
1.8277
Size
($m)
312.69
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
2.27 14.45 15.22 1.10 *****
Equity World Large Blend
APIR
code
FSF1210AU
FSF0549AU
FSF0576AU
Fund Name
CFS FC W Pen-Magellan W Global Shares
CFS FC W Pen-CFS W Index Global Share
CFS FC W Pen-Platinum W International
Fund Name
AustralianSuper Pension Div Fixed Int
CFS FC W Pen-FirstChoice W Fixed Int
CFS FC W Pen-UBS W Diversified Fixed Inc
CFS FC W Pen-CFS W Diversified Fix Int
3 Yr
Perf
2.60
2.27
2.17
0.85
5 Yr Annual Star
Perf Fee Rating
2.92 0.05
NAv
2.59 0.45
NAv
2.59 NAv
NAv
1.20 0.25
NAv
Size
1 Yr
3 Yr
($m)
Perf
Perf
518.34 11.00 11.24
5 Yr Annual Star
Perf Fee Rating
9.80 0.63
NAv
APIR
code
IOF0097AU
UGL0002AU
ADV0087AU
RIM0004AU
ADV0085AU
NML0589AU
Fund Name
IOOF MultiMix Growth Trust
UCA Growth Portfolio
Advance High Growth Multi-Blend W
Russell Growth A
Advance Growth Multi-Blend W
AMP Gen-Growth
Fund Name
IOOF MultiSeries 70
Australian Ethical Balanced Trust
IOOF MultiMix Moderate Trust
FirstChoice WS Moderate
Summit Select Income Generator
North Select Income Generator
IOOF Profile 55
Russell Diversified 50 A
MLC WS Inflation Plus - Moderate
MLC Wholesale Horizon 3 Conservative Gr
UBS Tactical Beta Fund - Balanced
Advance Moderate Multi-Blend W
Schroder Real Return CPI+5% Wholesale
3 Yr
Perf
9.49
8.96
7.92
7.76
6.91
6.59
5 Yr Annual Star
Perf Fee Rating
13.04 1.17 ****
12.06 0.80 ***
11.79 0.99 ***
12.13 0.95 ***
10.26 0.94
**
11.47 1.96 ***
Exit
Price
0.8320
1.5175
1.0655
1.0665
1.1759
1.1759
0.9862
1.0633
1.0656
1.1050
1.1656
1.0561
1.1640
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
7.59 10.63 0.55 *****
7.14 9.57 NAv ****
7.04 9.02 0.85 ****
6.59 9.45 1.03 ****
6.38 8.98 NAv ****
6.38 8.98 0.79 ****
6.14 8.83 0.80 ***
5.98 8.75 0.79 ****
5.97
NAv 0.90 ***
5.96 8.30 0.65 ****
5.55
NAv 0.50
**
5.13 7.23 0.75 ***
4.80 6.49 0.90
**
APIR
code
RFA0061AU
CSA0131AU
ASC0001AU
PER0270AU
BTA0313AU
CMI0111AU
PER0048AU
OPS0002AU
RFA0819AU
PAT0002AU
1 Yr
Perf
7.96
4.42
7.74
8.44
6.65
6.65
8.71
6.65
5.52
7.24
8.51
7.17
6.14
Multisector Conservative
APIR
code
Fund Name
BTA0318AU BT Wholesale Monthly Income Plus
Exit
Price
1.0390
Size
($m)
325.15
1 Yr
Perf
3.07
3 Yr
Perf
4.37
Exit
Price
0.8682
1.0546
1.2286
1.0125
1.1260
1.0195
1.7450
1.1713
1.1035
1.4617
1.0256
1.5088
1.3287
1.0077
1.4171
Size
($m)
317.22
1,690.40
510.02
294.96
1,417.25
1,587.88
350.40
760.05
458.45
492.74
2,941.36
795.61
274.69
548.28
845.07
1 Yr
Perf
10.93
8.73
11.43
11.35
9.51
8.07
7.31
10.80
7.88
8.61
9.14
7.63
6.83
8.64
9.24
3 Yr
Perf
8.92
8.32
7.95
7.57
7.34
6.88
6.88
6.76
6.67
6.39
6.34
6.16
6.13
5.98
5.41
5 Yr Annual Star
Perf Fee Rating
5.15 0.65 ****
Multisector Growth
APIR
code
INT0038AU
IOF0093AU
MAQ0048AU
PBT0004AU
MLC0260AU
RIM0001AU
FSF0008AU
SCH0102AU
RIM0011AU
MLC0023AU
ADV0050AU
PER0063AU
WFS0033AU
NML0588AU
SBC0815AU
Fund Name
Morningstar Growth Real Return
IOOF MultiMix Balanced Growth Trust
Macquarie Balanced Growth
IOOF Profile 75
MLC Wholesale Horizon 4 Balanced
Russell Balanced A
CFS Wholesale Diversified
Schroder Balanced Wholesale
Russell Balanced Class C
MLC UT/MKey InvSer Horizon 4 - Balanced
Advance Balanced Multi-Blend W
Perpetual Wholesale Balanced Growth
BT Investor Choice Bal Gr
AMP Gen-Balanced
UBS Balanced Investment Fund
5 Yr Annual
Perf Fee
10.94 0.73
11.38 1.06
10.41 NAv
11.23 0.85
10.52 0.70
10.54 0.87
10.56 0.97
10.18 0.90
10.33 1.08
9.54 0.53
9.17 0.79
10.66 NAv
8.91 NAv
10.09 1.86
10.21 0.95
Star
Rating
****
****
NAv
***
****
****
***
****
***
***
***
****
***
***
***
Multisector Moderate
APIR
code
IOF0095AU
MIN0009AU
FSF0471AU
RIM0002AU
MLC0670AU
SBC0814AU
FSF0486AU
ADV0049AU
Fund Name
IOOF MultiMix Conservative Trust
Mercer Conservative Growth
FirstChoice WS Multi-Index Conservative
Russell Conservative A
MLC Wholesale Horizon 2 Income Portfolio
UBS Defensive Investment Fund
FirstChoice WS Conservative
Advance Defensive Multi-Blend W
Exit
Price
0.9955
1.0173
0.9544
0.9579
1.0433
1.2171
1.0728
1.0834
Size
($m)
749.32
320.73
291.99
606.99
385.34
280.37
519.84
806.54
1 Yr
Perf
6.35
4.80
6.13
5.24
4.76
5.49
4.98
5.11
3 Yr
Perf
5.75
5.06
4.99
4.99
4.95
4.89
4.70
3.83
5 Yr Annual
Perf Fee
7.22 0.70
5.99 0.80
6.53 0.62
6.75 0.70
6.44 0.60
7.56 0.85
6.23 0.96
5.24 0.69
Star
Rating
****
***
***
****
***
*****
****
***
Alternative Strategies
APIR
code
ECL0013AU
COL0030AU
RFA0064AU
PER0668AU
KAM0101AU
BFL0010AU
Fund Name
Ellerston Australian Market Neutral
Atrium Evolution Series Divers - AEF 7
BT Wholesale Australian Long/Short
Perpetual Pure Equity Alpha
K2 Australian Absolute Return
Bennelong Kardinia Absolute Return
APIR
code
PLA0004AU
MAQ0640AU
EQI0028AU
Exit
Price
2.5719
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
327.73 18.27 13.72 17.52 1.25 ****
Size
1 Yr
($m)
Perf
697.41 3.16
322.70 2.06
273.13 11.10
321.26 5.97
318.80 5.66
305.83 2.09
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
8.21
NAv 2.62
NAv
6.74 9.09 1.26
NAv
6.52 12.41 0.85
NAv
6.36 7.94 NAv
NAv
5.16 10.64 1.78
NAv
4.36 7.25 3.05
NAv
Exit
Price
1.3847
Size
1 Yr
($m)
Perf
327.07 10.06
3 Yr
Perf
7.65
5 Yr Annual Star
Perf Fee Rating
8.89 NAv
NAv
3 Yr
Perf
5.90
5 Yr Annual Star
Perf Fee Rating
5.85 NAv ****
Exit
Size
Price
($m)
1.1513 1,994.46
1 Yr
Perf
-0.53
Equity Asia Pacific w/o Japan
Exit
Price
1.9472
Size
($m)
741.43
1 Yr
Perf
2.31
3 Yr
Perf
4.47
5 Yr Annual Star
Perf Fee Rating
4.12 0.75 ****
Fund Name
Platinum Asia
Macquarie Asia New Stars No.1
Aberdeen Asian Opportunities
Exit
Size
1 Yr
3 Yr
5 Yr Annual Star
Price
($m)
Perf
Perf
Perf Fee Rating
3.0525 4,517.33 19.51 12.75 15.73 1.54 *****
1.5590 434.33 3.44 10.62 16.24 NAv ***
2.3235 396.27 19.84 10.27 11.67 1.18 ***
Equity Australia Derivative Income
APIR
code
HBC0011AU
FSF0961AU
ZUR0538AU
Fund Name
Merlon WS Australian Share Income
CFS Wholesale Equity Income
Zurich Investments Equity Income
Exit
Price
1.1749
0.7115
0.6212
Size
($m)
490.53
278.93
300.68
1 Yr
Perf
9.30
7.93
7.91
Exit
Price
1.4116
1.8143
1.1405
1.8664
1.9197
13.5602
1.7610
30.3417
2.2533
1.1967
1.7978
1.1348
1.5962
1.9371
3.7311
1.9461
1.1861
2.1170
3.1252
1.7755
Size
($m)
313.10
327.55
574.52
282.15
1,265.59
275.64
272.46
5,364.09
408.66
735.20
844.36
442.68
741.34
507.15
471.52
311.30
1,822.50
896.88
1,399.37
771.06
1 Yr
Perf
6.31
10.75
12.08
11.86
5.60
10.47
8.82
7.34
9.63
11.00
10.60
7.41
9.99
10.04
8.55
9.54
16.95
2.49
1.63
7.15
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
6.68 10.73 0.95 ****
3.43 8.60 1.23
**
1.26 6.78 1.39
**
Equity Australia Large Blend
Exit
Price
1.2157
Size
($m)
650.37
1 Yr
Perf
4.11
3 Yr
Perf
5.57
5 Yr Annual Star
Perf Fee Rating
NAv 0.81 *****
Exit
Price
NAv
2.1103
1.5721
1.8790
Size
($m)
545.34
578.42
578.00
361.92
1 Yr
Perf
5.75
2.41
2.25
1.42
3 Yr
Perf
5.51
4.69
4.34
2.74
5 Yr Annual
Perf Fee
6.17 0.39
4.89 0.81
4.67 0.81
3.41 0.60
Star
Rating
*****
*****
*****
***
Exit
Price
1.5121
Size
($m)
718.49
1 Yr
Perf
4.57
3 Yr
Perf
2.63
5 Yr Annual Star
Perf Fee Rating
3.94 0.80 ***
Exit
Price
1.4227
Size
($m)
319.52
1 Yr
Perf
2.90
3 Yr
Perf
2.94
5 Yr Annual Star
Perf Fee Rating
6.10 0.90 ****
APIR
code
SST0048AU
FPS0006AU
PPL0106AU
RFA0059AU
PCL0005AU
UGL0001AU
RFA0025AU
FID0008AU
RFA0818AU
SST0004AU
MAQ0177AU
IOF0092AU
RIM0006AU
VAN0010AU
BTA0021AU
RFA0103AU
SCH0101AU
FSF0003AU
FSF0013AU
SBC0817AU
Fund Name
State Street Australian Equity
Fiducian Australian Shares
Antares Prof High Growth Shares
BT Wholesale Focus Australian Share
Pengana Australian Equities Class A
UCA Australian Equities Portfolio
BT Wholesale Ethical Share
Fidelity Australian Equities
BT Wholesale Core Australian Share
State Street Australian Equities Idx Tr
Macquarie Aus Pure Indexed Equities
IOOF MultiMix Australian Shares Trust
Russell Australian Share A
Vanguard Index Australian Shares
BT Aus Share Retail
BT Wholesale Imputation
Schroder WS Australian Equity
CFS Wholesale Imputation
CFS MIF-Imputation
UBS Australian Share Fund
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
9.09 23.08 2.36 ****
2.37 20.29 NAv ***
Fund Name
Bennelong Australian Equities
Russell Aust Opportunities Class A
Greencape Wholesale High Conviction
Ausbil Australian Active Equity
Exit
Size
1 Yr
Price
($m)
Perf
1.9280 307.30 6.82
1.3345 281.60 11.15
1.3996 317.69 8.87
3.3873 1,740.44 10.18
3 Yr
Perf
8.15
7.18
6.36
5.72
5 Yr Annual
Perf Fee
14.00 1.00
12.49 NAv
12.51 0.91
12.78 0.90
Star
Rating
****
****
****
****
Fund Name
Perpetual Wholesale Ethical SRI
Nikko AM Australian Share W
Sandhurst BMF-Sandhurst Ind Share
Perpetual W Share Plus L/S
Perpetual Wholesale Industrial
Perennial Value Shares Wholesale Trust
MLC UT/MKey InvSer Income Builder
Perpetual Wholesale Concentrated Equity
Perpetual WFI-Perpetual Indl Shr
Perpetual WFIA-Perpetual Indl Shr
Perpetual Wholesale Australian
Exit
Price
2.1012
2.7471
1.9460
2.7235
1.3437
1.3031
2.5117
1.5790
1.6247
1.9707
1.2888
3 Yr
Perf
9.25
8.33
7.97
7.28
6.06
5.39
5.20
5.15
5.03
4.88
3.82
5 Yr Annual
Perf Fee
16.32 NAv
13.76 0.80
13.66 2.07
15.47 NAv
13.81 NAv
11.55 0.92
12.31 0.55
12.91 NAv
12.70 NAv
12.60 NAv
11.50 NAv
Star
Rating
*****
****
****
*****
****
***
***
****
***
***
***
Size
1 Yr
($m)
Perf
1,305.34 6.93
1,064.58 17.53
305.67 8.44
1,375.52 9.45
2,197.94 7.73
1,057.27 10.66
654.71 9.38
1,032.71 8.94
971.04 6.67
366.42 6.57
1,374.40 5.45
Equity Australia Mid/Small Blend
Fund Name
BT Wholesale MicroCap Opportunities
Aberdeen Australian Small Companies
Smallco Investment
Pengana Emerging Companies
BT Wholesale MidCap
CFS Wholesale Aus Small Companies
Perpetual Wholesale Smaller Companies
OC Premium Small Companies
BT Wholesale Smaller Companies
Ironbark Karara Australian Small Comp
Exit
Price
2.8784
3.0869
4.9014
2.6106
1.7670
1.6247
1.3365
2.9044
2.5333
3.3815
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
289.08 14.78 17.54 19.73 2.23 *****
269.05 8.49 13.60 15.48 1.26 ****
341.06 4.50 13.00 23.89 NAv *****
765.63 5.24 12.46 16.49 3.35 ****
301.30 8.61 11.86 15.24 0.90 ****
327.68 5.00 11.21 13.14 1.13 ****
361.22 8.92 9.25 13.57 NAv ****
265.76 -0.16 9.13 14.43 1.59 ***
454.18 0.86 7.15 10.83 1.24 ***
583.60 -0.97 6.17 10.39 2.14 ****
Equity Australia Mid/Small Growth
APIR
code
AUG0002AU
BFL0004AU
ETL0062AU
AAP0104AU
FHT0030AU
EGG0001AU
ANT0002AU
FSF0007AU
Fund Name
Australian Ethical Australian Shrs
Bennelong ex-20 Australian Equities
SGH ICE
Ausbil Australian Emerging Leaders
The Montgomery Fund
Eley Griffiths Group Small Companies
Fairview Equity Partners Emerging Co
CFS Future Leaders
Exit
Size
Price
($m)
2.4095 475.75
2.0827 1,862.90
1.9629 479.51
3.5930 835.73
1.4043 696.17
2.0943 416.65
1.9154 415.15
3.5223 323.73
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
6.29 13.29 15.17 NAv *****
3.98 12.95 15.12 2.94 ****
-3.66 10.18 15.82 1.75 *****
5.06 6.95 12.27 0.55 ****
-3.95 6.95
NAv 1.34 ***
-5.15 6.87 9.27 NAv ***
-7.43 3.94 7.56 1.20
**
-3.85 2.51 7.12 2.01
**
Equity Australia Mid/Small Value
APIR
code
Fund Name
ETL0060AU Allan Gray Australia Equity A
Exit
Size
1 Yr
3 Yr
5 Yr Annual Star
Price
($m)
Perf
Perf
Perf Fee Rating
1.5739 1,172.00 19.82 10.49 14.54 1.53 ***
Equity Australia Other
APIR
code
SSB0026AU
PER0439AU
RIM0046AU
Fund Name
Legg Mason Martin Currie Real Income A
Perpetual Pure Value Share
Russell After-Tax Aus Shr (SuperInvs) A
Exit
Price
1.8049
1.6421
1.2114
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
440.93 12.14 17.93 19.04 0.75
NAv
368.07 10.69 9.45 13.90 1.51
NAv
805.74 9.28 5.31 11.78 NAv
NAv
Equity Australia Real Estate
APIR
code
BTA0061AU
PAL0002AU
APN0008AU
Fund Name
BT Wholesale Property Securities
Ironbark Paladin Property Securities
APN AREIT
Exit
Size
Price
($m)
0.8180 306.63
0.8812 291.40
1.6267 1,250.02
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
3.11 15.09 15.82 0.65 ****
3.32 14.78 15.90 0.89 ***
2.11 14.25 15.83 0.85 ****
Equity Emerging Markets
APIR
code
FSF1050AU
FSF0080AU
ETL0032AU
LAZ0003AU
Fund Name
Stewart Investors W Glb Emerg Mkts Sus
Stewart Investors W Global Emerg Mkts
Aberdeen Emerging Opportunities
Lazard Emerging Markets Equity I
Exit
Size
1 Yr
Price
($m)
Perf
1.7359 324.81 14.93
1.5216 1,095.60 12.29
2.3920 1,121.46 18.36
1.5557 1,109.64 24.83
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
9.86 14.27 0.95 *****
9.48 12.17 1.27 *****
8.80 9.86 1.50 ****
7.41 10.21 1.15 ***
Equity Europe
Exit
Price
1.1913
1.1531
0.9228
1.0710
183.4300
1.2147
Alternative Strategies - Diversified
APIR
code
Fund Name
PER0437AU Perpetual Growth Opportunities
Size
1 Yr
($m)
Perf
851.54 12.34
496.20 8.27
Equity Australia Large Growth
APIR
code
BFL0001AU
RIM0029AU
HOW0035AU
AAP0103AU
Exit
Size
1 Yr
Price
($m)
Perf
1.0485 579.94 9.89
4.9112 306.14 9.35
0.9327 1,189.80 11.58
1.0539 519.39 9.70
0.9567 2,420.54 10.46
1.0203 472.09 10.02
Size
($m)
359.82
763.11
504.25
483.18
1,731.63
1,709.13
326.70
867.98
540.32
903.28
269.42
1,860.22
1,701.75
Exit
Price
3.4147
2.2416
Equity Australia Large Value
Multisector Balanced
APIR
code
IOF0090AU
AUG0001AU
UFM0051AU
FSF0500AU
IPA0074AU
IPA0075AU
PBT0002AU
RIM0003AU
MLC0920AU
MLC0398AU
UBS0041AU
ADV0091AU
SCH0047AU
APIR
code
Fund Name
FSF0043AU CFS Wholesale Geared Share
PER0071AU Perpetual Wholesale Geared Australian
APIR
code
PER0116AU
TYN0028AU
STL0100AU
PER0072AU
PER0046AU
IOF0206AU
MLC0097AU
PER0102AU
PER0011AU
PER0028AU
PER0049AU
Multisector Aggressive
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
419.04 16.75 11.37 16.77 0.81 ****
Multi-Strategy Income
APIR
code
Fund Name
MMF1590AU OnePath OA FR Pen-Kapstream Abs Ret Inc
1 Yr
Perf
2.32
2.11
1.73
0.41
★ ★ ★ INVESTMENT TRUSTS ★ ★ ★
Exit
Price
2.1566
Diversified Credit
APIR
code
Fund Name
FSF1030AU CFS FC W Pen-Macquarie W Income Opps
Size
($m)
678.40
718.07
564.16
489.92
Alternative Strategies - Managed Futures
Bonds - Global / Australia
APIR
code
NAv
FSF0532AU
FSF1061AU
FSF0542AU
Exit
Price
NAv
Fund Name
AustralianSuper Pension Property
APIR
code
Fund Name
MAQ0482AU Winton Global Alpha
Bonds - Global
APIR
code
Fund Name
FSF1399AU CFS FC W Pen-PIMCO W Global Bond
APIR
code
NAv
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
485.00 14.04 14.28 19.40 1.26 ****
Bonds - Australia
APIR
code
Fund Name
FSF0544AU CFS FC W Pen-Aberdeen W Aus Fixed Inc
Exit
Price
NAv
1.7392
NAv
12.6976
Unlisted and Direct Property
Exit
Price
1.8499
Star
Rating
*****
****
****
Infrastructure - Global
APIR
code
Fund Name
FSF0944AU CFS FC W Pen-CFS W Global Ltd Infra Sec
Fund Name
AustralianSuper Pension Cash
CFS FC W Pen-CFS W Cash
OnePath OA FR Pen-ANZ Cash Advantage
MLC MKey Pens-Cash Fund
Size
1 Yr
3 Yr
5 Yr Annual
($m)
Perf
Perf
Perf Fee
642.41 13.07 15.34 18.71 1.63
488.36 12.92 13.74 18.27 0.56
610.64 16.66 11.65 16.72 1.85
Equity World Large Value
APIR
code
Fund Name
FSF1000AU CFS FC W Pen-Realindex RAFI® W Glb Shr
APIR
code
NAv
FSF0538AU
MMF1582AU
MLC0796AU
Exit
Price
2.7566
2.1605
2.8161
Equity World Large Growth
APIR
code
Fund Name
FSF0552AU CFS FC W Pen-MFS W Global Equity
Equity Australia Large Geared
Australian Cash
Multisector Balanced
APIR
code
NAv
NAv
NAv
MMF1689AU
FSF0535AU
FSF0564AU
AMP1581AU
MLC0930AU
MLC0886AU
FSF0318AU
MLC0826AU
★ ★ ★ INVESTMENT TRUSTS ★ ★ ★
★ ★ ★ ALLOCATED PENSIONS ★ ★ ★
Multisector Aggressive
APIR
code
NAv
NAv
MLC0828AU
19
3 Yr
Perf
8.93
8.32
8.20
7.87
7.62
7.35
6.56
6.34
6.00
5.91
5.91
5.78
5.56
5.27
5.02
4.82
4.29
3.72
2.83
2.81
5 Yr Annual
Perf Fee
12.83 0.79
12.65 NAv
12.99 NAv
13.57 0.75
10.98 1.57
10.87 0.80
11.81 0.95
13.32 0.85
11.96 0.79
11.74 0.16
11.53 NAv
11.40 1.47
11.80 0.85
10.90 0.75
10.93 1.73
10.44 0.90
11.28 0.92
10.70 0.97
9.76 1.80
10.01 0.90
Star
Rating
*****
****
*****
****
****
****
****
*****
****
***
***
***
***
***
***
***
****
***
***
***
APIR
code
Fund Name
PLA0001AU Platinum European Fund
Exit
Price
3.5497
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
535.94 22.96 12.37 17.32 1.54
NAv
Exit
Price
1.8869
0.8653
1.4476
Size
($m)
607.22
627.32
370.04
Exit
Price
4.4679
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
652.77 18.26 20.99 25.89 NAv
NAv
Exit
Price
1.0253
0.4306
1.4311
0.9081
0.7729
Size
($m)
820.16
296.33
435.31
595.91
443.11
1 Yr
Perf
22.78
14.34
17.47
17.56
12.63
3 Yr
Perf
11.87
11.23
10.56
10.50
8.07
5 Yr Annual
Perf Fee
18.90 NAv
16.94 0.56
NAv NAv
14.57 NAv
13.57 1.30
Star
Rating
*****
*****
****
***
**
Exit
Size
Price
($m)
2.3562 2,145.32
1.5469 347.19
0.9981 834.59
0.9259 807.29
1.9553 9,496.91
2.6646 329.26
1.1013 2,157.50
1.2430 351.96
0.7706 930.00
1.7272 304.23
1.6433 282.35
2.6682 353.63
0.6450 1,921.14
1.4911 293.05
2.7618 954.85
1.4401 297.13
2.209110,599.28
2.0242 550.66
1 Yr
Perf
12.48
17.42
17.94
10.56
12.87
17.87
13.46
14.84
12.78
14.28
12.61
12.94
12.24
12.65
23.95
12.61
17.86
15.59
3 Yr
Perf
17.60
17.27
16.41
15.70
15.33
15.10
14.29
14.26
14.23
14.18
14.04
13.76
13.75
13.49
13.02
12.60
12.16
10.76
5 Yr Annual
Perf Fee
19.75 NAv
NAv NAv
21.59 NAv
19.31 0.51
18.82 1.66
23.99 1.89
18.82 0.18
18.31 1.12
19.03 0.30
17.94 1.52
16.33 0.64
18.31 0.53
18.53 0.40
18.04 0.90
15.85 1.54
17.57 1.04
17.28 1.54
16.54 0.88
Star
Rating
*****
*****
*****
*****
****
***
****
***
****
***
***
***
****
***
****
**
****
***
Exit
Size
1 Yr
3 Yr
5 Yr Annual
Price
($m)
Perf
Perf
Perf Fee
1.5403 453.45 21.41 21.29 22.77 2.22
1.6252 1,610.75 18.72 20.18 21.49 1.51
0.9626 541.99 22.66 19.47 20.30 1.00
2.1260 2,349.17 12.78 14.76 16.84 NAv
2.1451 507.68 11.31 13.14 17.20 0.98
1.6551 987.22 11.38 12.34 15.99 0.02
1.5493 786.23 10.32 11.29 14.91 0.98
3.0729 729.12 14.75 8.20 13.23 0.98
Star
Rating
*****
*****
****
****
***
****
***
**
Equity Global Real Estate
APIR
code
WHT0024AU
ADV0135AU
HML0016AU
Fund Name
Resolution Capital Global Prp Secs (WS)
Advance Global Property W
UBS Clarion Global Property Securities
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
8.34 10.55 14.10 NAv *****
5.68 8.28 13.20 0.95 ****
-0.01 7.07 11.25 0.90 ***
Equity Japan
APIR
code
Fund Name
PLA0003AU Platinum Japan
Equity World - Currency Hedged
APIR
code
MAQ0079AU
INT0050AU
MGE0007AU
MAQ0557AU
GSF0001AU
Fund Name
Arrowstreet Global Equity Hedged
Morningstar International Shares Hdgd
Magellan Global (Hedged)
Walter Scott Global Equity Hedged
Grant Samuel Epoch Gbl Eq Shldr Yld Hgd
Equity World Large Blend
APIR
code
MAQ0404AU
MGE0005AU
MAQ0464AU
INT0052AU
MGE0001AU
PMC0100AU
SST0013AU
RIM0032AU
SST0010AU
INT0069AU
FSF1240AU
CFM0405AU
SCH0003AU
VAN0011AU
PLA0100AU
RIM0008AU
PLA0002AU
MLC0060AU
Fund Name
IFP Global Franchise
Magellan High Conviction
Arrowstreet Global Equity
Morningstar International Shares Unhdg
Magellan Global
PM Capital Global Companies
State Street International Eqs Idx Tr
Russell Global Opportunities A
State Street Global Index Plus Trust
Morningstar Intl Shrs High Opprtunts UH
Acadian Global Managed Volatility Equity
CFS Wholesale Indexed Global Share
Schroder Global Core
Vanguard Index International Shares
Platinum International Brands Fund
Russell International Shares A
Platinum International Fund
MLC UT/MKey InvSer Platinum Global
Equity World Large Growth
APIR
code
FSF0908AU
IOF0045AU
IOF0080AU
MAQ0410AU
ZUR0581AU
ZUR0143AU
ZUR0061AU
CRS0005AU
Fund Name
Generation Wholesale Global Share
Antipodes Global Fund - Class P
Antipodes Global Fund - Long Only I
Walter Scott Global Equity
Zurich Investments Unhedged Global Gr
Zurich Investments Gbl Thematic Shr Pool
Zurich Investments Gbl Thematic Shr
Aberdeen Actively Hedged Intl Equities
Tables
20
Wednesday 12 July 2017
The Australian Financial Review | www.afr.com
★★★ INVESTMENT TRUSTS ★ ★ ★
★ ★ ★ SUPERANNUATION ★ ★ ★
APIR
code
ANT0005AU
NML0348AU
FSF0974AU
SCH0030AU
GSF0002AU
Fund Name
Altrinsic Global Equities Trust
AMP Capital W Global Equity Value
Realindex RAFI® Global Share-Class A
Schroder Global Value
Grant Samuel Epoch Gbl Eq Shldr Yld Uhgd
Exit
Size
Price
($m)
1.5671 310.58
1.2475 266.76
1.3112 503.29
0.8791 724.75
1.2901 2,237.65
1 Yr
Perf
13.52
11.97
16.98
13.31
7.17
3 Yr
Perf
13.59
11.80
11.59
11.53
10.87
5 Yr Annual Star
Perf Fee Rating
16.97 NAv ***
18.64 1.01 ***
17.03 0.58 ***
17.23 0.98 ****
15.98 1.25 ***
Equity World Mid/Small
APIR
code
Fund Name
FID0012AU Fidelity Select Global Small Cap
HOW0002AU Hunter Hall Value Growth Trust
Exit
Price
12.7255
2.7154
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
452.83 10.92 14.04 19.20 0.88 ***
443.09 -10.19 9.87 13.49 1.80
**
Infrastructure - Global
APIR
code
LAZ0014AU
MPL0006AU
MGE0006AU
MAQ0831AU
MGE0002AU
TGP0034AU
MAQ0432AU
TGP0008AU
Fund Name
Lazard Global Listed Infrastructure
Maple-Brown Abbott Global Listed Infras
Magellan Infrastructure (Unhedged)
True Index Global Infrastructure Secs
Magellan Infrastructure
RARE Infrastructure Value Unhedged
Macquarie International Infra Ses
RARE Infrastructure Value Hedged
Exit
Price
1.7226
1.7744
1.6240
1.3956
1.2248
1.3781
1.2560
1.1599
Size
($m)
1,312.51
603.85
629.69
495.79
1,359.64
1,044.66
415.08
1,180.33
1 Yr
Perf
29.74
11.64
8.66
12.23
13.51
13.22
15.16
17.25
3 Yr
Perf
17.33
17.29
15.48
15.20
13.85
11.85
9.46
9.17
5 Yr Annual
Perf Fee
23.60 0.98
NAv 0.98
NAv NAv
18.81 NAv
16.73 1.06
15.19 1.27
14.53 NAv
12.97 1.33
Star
Rating
*****
*****
****
****
***
***
***
**
Exit
Price
1.0320
1.0000
1.0364
1.0625
NAv
1.0380
1.0000
Size
($m)
542.94
715.08
396.64
410.73
843.93
731.26
751.68
1 Yr
Perf
3.97
2.73
2.86
2.98
1.78
1.48
0.91
3 Yr
Perf
3.72
3.19
2.76
2.73
2.09
1.87
1.36
5 Yr Annual
Perf Fee
NAv 0.38
3.73 0.69
3.50 0.40
3.37 0.25
2.40 0.65
2.19 NAv
1.75 1.23
Star
Rating
*****
*****
****
***
**
**
NAv
Exit
Price
1.2253
1.0036
1.1413
1.0133
1.0844
1.1798
1.0434
1.0604
1.0941
1.0379
1.0632
Size
($m)
351.99
2,786.46
352.72
381.91
1,214.90
625.81
736.41
265.73
2,357.97
306.35
2,309.63
1 Yr
Perf
2.90
2.68
2.31
2.63
2.84
1.70
2.66
2.28
2.45
2.68
2.98
3 Yr
Perf
4.96
4.87
4.71
4.56
4.54
4.44
4.34
4.22
3.75
3.48
3.24
5 Yr Annual
Perf Fee
5.23 0.38
4.48 0.50
4.39 0.51
5.06 0.47
4.45 0.45
3.97 0.50
4.36 NAv
4.12 0.52
4.10 0.50
3.56 0.50
4.50 0.45
Star
Rating
*****
*****
****
****
****
***
****
***
***
**
***
Exit
Size
Price
($m)
1.1526 2,121.34
1.0111 4,101.30
1.0818 401.96
1.3375 296.20
0.9773 379.56
1.0906 1,360.39
1 Yr
Perf
6.51
5.63
4.36
7.36
2.34
3.23
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
7.53 11.00 0.71 *****
6.20 6.49 0.49 *****
5.48 6.48 0.01 ****
5.35 7.82 0.71 ****
5.02 5.22 0.49 ***
4.06 5.35 0.65 ****
Australian Short Term Fixed Interest
APIR
code
PRM0015AU
UCM0001AU
RIM0037AU
WFS0377AU
ACU0011AU
RIM0041AU
IOF0050AU
Fund Name
MIF A
UCA Enhanced Cash Portfolio
Russell Aus Cash Enhanced Fund Class A
BT Wholesale Enhanced Cash
TPS Cash Management
Russell Australian Cash A
IOOF/Perennial Flex Cash & Income
Bonds - Australia
APIR
code
SSB0122AU
ETL0015AU
CRS0004AU
IOF0046AU
SBC0813AU
RFA0813AU
RIM0005AU
RIM0045AU
SCH0028AU
ETL0182AU
IOF0145AU
Fund Name
Legg Mason Western Asset Aus Bd A
PIMCO Australian Bond W
Aberdeen Australian Fixed Income
Janus Henderson Australian Fxd Intst
UBS Australian Bond Fund
BT Wholesale Fixed Interest
Russell Australian Bond A
Russell Australian Bond Income
Schroder Fixed Income Wholesale
PIMCO Australian Focus W
Janus Henderson Tactical Income
Bonds - Global
APIR
code
RIM0080AU
ETL0018AU
RIM0007AU
SSB0014AU
SBC0819AU
ADV0067AU
Fund Name
Russell Global Bond B
PIMCO Global Bond W
Russell International Bond $A Hedged A
Legg Mason Brandywine Glbl Opp Fix Inc A
UBS International Bond Fund
Advance Int Fix Intr Multi-Blend W
Bonds - Global / Australia
APIR
code
ETL0016AU
MAQ0274AU
SBC0007AU
Fund Name
PIMCO Diversified Fixed Interest W
Macquarie Diversified Fixed Interest
UBS Diversified Fixed Income Fund
Exit
Size
Price
($m)
1.0011 2,233.20
1.0073 779.95
0.8874 720.80
1 Yr
Perf
4.10
3.93
2.60
3 Yr
Perf
5.46
4.57
4.23
5 Yr Annual Star
Perf Fee Rating
5.43 0.50 *****
4.03 NAv ***
4.57 0.55 ****
Exit
Price
0.9921
Size
($m)
364.24
1 Yr
Perf
3.99
3 Yr
Perf
4.83
5 Yr Annual Star
Perf Fee Rating
4.35 0.35 *****
Exit
Size
Price
($m)
0.9988 1,148.86
0.9820 837.41
0.8970 750.38
1.1342 415.30
1.0161 2,724.41
1.0516 410.26
1 Yr
Perf
4.78
5.19
6.39
6.67
4.91
4.87
3 Yr
Perf
5.53
3.86
3.60
3.60
3.21
3.13
5 Yr Annual Star
Perf Fee Rating
5.92 0.61 *****
4.99 NAv ***
5.58 0.63 ***
4.44 0.57 ***
4.42 NAv ****
4.51 0.75 ***
Exit
Size
1 Yr
Price
($m)
Perf
1.0237 4,349.14 10.96
3 Yr
Perf
6.11
5 Yr Annual Star
Perf Fee Rating
7.95 0.84 ****
1 Yr
Perf
5.33
2.97
3 Yr
Perf
5.58
3.44
5 Yr Annual Star
Perf Fee Rating
6.04 1.46
NAv
3.95 2.27
NAv
Exit
Size
1 Yr
Price
($m)
Perf
1.0804 1,538.33 10.65
1.1087 292.56 4.77
1.0614 2,334.15 3.45
1.2256 2,892.31 3.15
1.1427 341.07 10.18
3 Yr
Perf
4.78
3.94
3.48
3.19
1.87
5 Yr Annual Star
Perf Fee Rating
8.85 0.77 *****
NAv 0.74 ***
4.50 0.41 ****
4.20 0.70 ***
7.14 0.93 ***
Bonds - Inflation-linked
APIR
code
Fund Name
HOW0062AU Ardea WS Aus Inflation Lnkd Bd
Diversified Credit
APIR
code
ETL0019AU
PER0260AU
FSF0084AU
PMC0103AU
MAQ0277AU
SCH0103AU
Fund Name
PIMCO Global Credit W
Perpetual Wholesale Diversified Income
CFS Wholesale Global Credit Income
PM Capital Enhanced Yield
Macquarie Income Opportunities
Schroder Credit Securities Wholesale
High Yield Credit
APIR
code
Fund Name
CSA0046AU Bentham Wholesale Syndicated Loan
Mortgages Aggressive
APIR
Exit
code
Fund Name
Price
LTC0002AU La Trobe Financial 12 Month Term Account 1.0000
LTC0001AU La Trobe Classic 48 Hour Account
1.0000
Size
($m)
836.01
278.05
Multi-Strategy Income
APIR
code
CSA0038AU
GSF0008AU
NAv
HOW0052AU
FRT0011AU
Fund Name
Bentham Wholesale Global Income
Payden Global Income Opportunities
Kapstream Premier Absolute Return Inc
Kapstream Wholesale Absolute Ret Inc Fd
Franklin Templeton Multisector Bond W
Miscellaneous
APIR
code
RIM0073AU
RIM0075AU
WHT0039AU
Fund Name
Russell Global Opportunities $NZ Hgd A
Russell Global Opportunities $NZ Hdg B
Plato Australian Shares Income
Exit
Size
1 Yr
3 Yr
5 Yr Annual Star
Price
($m)
Perf
Perf
Perf Fee Rating
0.9421 450.22 23.61 13.46 21.83 0.09
NAv
1.5277 332.80 21.97 11.97 20.41 NAv
NAv
1.2718 1,026.38 11.38 7.73 14.39 0.90
NAv
Australian Cash
APIR
code
PRM0010AU
AUS0004AU
SST0003AU
FSF0075AU
COM0029AU
WFS0245AU
SBC0811AU
COM0024AU
STL0001AU
AMF0100AU
ETL0101AU
Fund Name
Mutual Cash Term Deposits & Bank Bills
AUI Wholesale Cash Fund
State Street Australian Cash Trust
CFS Wholesale Cash
CFS Wholesale Premium Cash Enhanced
BT Wholesale Managed Cash
UBS Cash Fund
CFS Wholesale Premium Cash
Sandhurst Cash Common Fund
Adelaide Cash Management Trust
EQT Cash Management
Exit
Size
Price
($m)
1.0435 457.84
1.0000 855.67
NAv 292.40
1.0095 310.88
1.0000 2,702.76
NAv 1,069.54
1.0444 971.37
1.0000 445.02
NAv 374.86
NAv 336.40
1.0000 335.66
1 Yr
Perf
2.28
2.23
2.06
2.13
2.12
1.88
1.81
1.56
1.32
1.06
1.14
3 Yr
Perf
2.67
2.53
2.40
2.29
2.27
2.19
2.15
1.98
1.61
1.50
1.45
5 Yr Annual Star
Perf Fee Rating
3.19 0.25
NAv
3.13 NAv
NAv
2.72 0.10
NAv
2.61 0.42
NAv
2.52 0.45
NAv
2.51 0.22
NAv
2.49 0.25
NAv
2.33 0.40
NAv
1.89 NAv
NAv
1.86 0.50
NAv
1.68 NAv
NAv
Unlisted and Direct Property
APIR
code
AUS0112AU
NML0001AU
NML0337AU
Fund Name
AUI Healthcare Property Trust W
AMP Capital W Australian Property
AMP Capital Australian Property
★ ★ ★ SUPERANNUATION ★ ★ ★
Multisector Life Stages-1970s
Multisector Aggressive
Equity World Large Value
Exit
Size
1 Yr
3 Yr
5 Yr Annual Star
Price
($m)
Perf
Perf
Perf Fee Rating
1.6024 642.95 13.60 13.89 12.06 1.10
NAv
1.2829 1,122.14 6.68 8.74 8.89 1.10
NAv
0.9137 317.90 5.74 7.92 7.89 NAv
NAv
APIR
code
BTA0295AU
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
MLC0246AU
MLC0748AU
AMP0801AU
AMP1571AU
NAv
MLC0425AU
NAv
NAv
NAv
AMP0800AU
NAv
NAv
NAv
AMP0657AU
NAv
AMP1570AU
AMP0510AU
MLC0252AU
MLC0747AU
FSF0273AU
MLC0885AU
MLC0167AU
AMP0342AU
AMP0166AU
BTA0226AU
Fund Name
BT Super for Life Growth Sav
CBUS Super High Growth
AustralianSuper High Growth
HOSTPLUS Shares Plus
HOSTPLUS Balanced
Care Super Growth
Energy Super Growth
CBUS Super Growth (MySuper)
VicSuper FutureSaver Equity Growth
Asgard SMAF SMA High Growth
Sunsuper Growth
REST Super High Growth
MLC MKey Bus Sup Horizon 6 - Share
MLC MKey Super Horizon 6 - Share Port
AMP SigSup-FD High Growth
AMP FS Super-AMP Super Easy High Growth
Tasplan Super Longer Term Growth
MLC MKey Super GS Horizon 6-Share
Sunsuper Balanced
HESTA Super Shares Plus
AustralianSuper Sustainable Balanced
AMP SigSup-FD Growth
Plum Superannuation -Pre-mixed Assertive
VicSuper FutureSaver Socially Conscious
Sunsuper Shares
AMP FLS&CS-FD High Growth
Asgard SMAF SMA Growth
AMP FS Super-AMP Super Easy Growth
AMP FLS&CS-FD Growth
MLC MKey Bus Sup Horizon 5 - Growth
MLC MKey Super Hor 5 - Gr Port
CFS FC PSup-FirstChoice High Growth
MLC MKey Sup F Index Plus Growth
MLC MKey Super GS Horizon 5-Growth
AMP FLS&CS-AMP High Growth
AMP FLS&CS-AMP All Growth
BT Lifetime SE-BT Multi-Manager Gr
Exit
Size
Price
($m)
1.6529 522.34
NAv 1,711.79
NAv 6,114.63
NAv 419.52
NAv19,129.77
NAv 753.06
3.3964 609.71
NAv34,238.95
1.6676 652.00
NAv 377.04
2.8268 3,657.62
4.9668 1,049.78
85.2839 309.60
85.2839 594.61
2.5779 464.85
1.8629 387.34
1.7848 438.50
74.4475 642.72
2.8775 3,726.41
NAv 912.76
NAv 1,580.45
2.5326 589.54
NAv 927.00
1.6423 281.00
2.7157 859.28
2.5353 280.94
NAv 555.12
1.7693 917.87
2.1457 703.60
41.1972 1,177.00
41.1972 1,763.87
2.0473 292.44
18.4374 380.00
35.9751 1,024.73
2.1900 1,023.32
3.6666 554.74
1.8749 290.48
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
13.74 10.36 14.96 NAv *****
13.08 10.28 13.48 0.88
NAv
11.85 10.10 12.76 0.73 *****
14.18 9.98 12.49 1.14
NAv
12.29 9.54 11.67 1.28
NAv
12.60 9.50 12.69 NAv
NAv
11.32 9.49 12.29 0.68 *****
10.87 9.34 11.63 0.84
NAv
14.37 9.33 13.53 0.56 *****
14.04 9.31 12.21 NAv
NAv
13.64 9.28 11.48 0.62 ****
12.01 9.28 12.94 NAv *****
11.50 8.91 12.30 0.96 ****
11.35 8.77 12.20 0.98 ****
11.30 8.68 12.41 1.44 ****
9.55 8.68 13.03 0.70 *****
9.89 8.62
NAv 0.63
NAv
11.18 8.60 12.03 0.57 ****
11.72 8.59 10.92 0.62 ****
10.83 8.51 11.82 NAv
NAv
10.04 8.49 11.52 0.65 ****
10.55 8.35 11.58 1.39 ****
9.67 8.31 11.55 NAv
NAv
12.68 8.24 12.99 0.86 ****
14.53 8.21 12.71 0.34 ***
10.88 8.01 11.72 2.14 ***
12.41 7.99 10.48 NAv
NAv
8.44 7.92 11.36 0.68 ***
9.88 7.69 10.85 2.09 ***
9.25 7.63 10.49 0.90 ***
9.11 7.49 10.40 0.96 ***
12.75 7.47 12.07 2.10 ***
9.24 7.36 11.53 0.42 ***
8.91 7.30 10.20 0.54 ***
7.76 6.83 10.29 2.09
**
8.43 6.72 11.22 2.14
**
9.70 5.88 8.92 2.19
*
Multisector Balanced
APIR
code
NAv
AUG0102AU
AMP1904AU
MMF1812AU
NAv
NAv
NAv
NAv
FSF0607AU
AMP1569AU
AMP0804AU
FSF0637AU
TCS0001AU
BTA0603AU
BTA0513AU
FSF0271AU
FSF0368AU
AMP0660AU
MLC0745AU
AMP0170AU
Exit
Fund Name
Price
VicSuper FutureSaver Balanced
1.4930
Australian Ethical Balanced (Acc)
3.0128
AMP FS Super-AMP MySuper Balanced
1.3021
OnePath OA FR PS-Vanguard Balanced Index 1.5986
Sunsuper Retirement
2.4715
REST Super Balanced
3.6548
Sunsuper Lifecycle Retirement Pool
1.2791
AustralianSuper Stable
NAv
CFS FC W PSup-FirstChoice W Moderate
2.1440
AMP FS Super-AMP Super Easy Mod Cons
1.5633
AMP SigSup-FD Moderately Conservative
2.1239
CFS FC W PSup-FirstChoice W M-Index Div
2.0723
ING DIRECT Super Option Balanced
1.4534
BT Lifetime PS-BT Balanced Returns
12.1907
BT Lifetime SE- BT Balance Returns
4.4320
CFS FC PSup-FirstChoice Moderate
2.4484
CFS FC ESup-FirstChoice Moderate
2.1204
AMP FLS&CS-FD Moderately Conservative
2.0159
MLC MKey Super Hor 3-Cons Growth Port 23.7579
AMP FLS&CS-AMP Moderate Growth
3.2409
Size
($m)
1,146.00
598.24
753.26
587.13
748.43
423.85
2,131.12
1,897.53
1,325.92
772.55
438.42
329.14
937.65
467.70
335.62
1,309.29
475.11
292.82
714.93
1,114.90
1 Yr
Perf
9.45
4.74
9.17
5.82
9.28
8.50
9.18
7.03
7.92
5.24
6.70
8.18
7.42
5.76
5.15
7.16
6.94
6.06
5.75
4.91
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
7.73 10.04 0.52 *****
7.39 8.98 NAv
NAv
7.10
NAv 0.65 *****
6.87 8.74 0.68 ****
6.69 8.14 0.57 *****
6.62 8.86 NAv *****
6.58
NAv 0.62 ****
6.50 7.48 0.39 ****
6.21 8.85 1.07 ****
5.99 7.95 0.67 ***
5.95 7.75 1.29 ***
5.95 8.28 0.69 ****
5.82
NAv NAv ****
5.80 7.87 NAv ***
5.54 7.53 1.86 ***
5.44 8.11 1.94 ***
5.36 8.05 1.95 ***
5.25 7.06 1.99 ***
5.14 6.95 0.83 ***
4.73 7.12 1.99 ***
Multisector Conservative
APIR
code
Fund Name
NAv
VicSuper FutureSaver Capital Secure
MMF0149AU OnePath Integra-OP Capital Stable
Exit
Price
1.2762
5.6170
Size
($m)
329.00
272.08
1 Yr
Perf
5.00
1.62
3 Yr
Perf
5.08
2.09
5 Yr Annual Star
Perf Fee Rating
5.85 0.33 *****
3.28 1.65
**
Multisector Growth
APIR
code
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
NAv
MMF1814AU
NAv
AMP0798AU
AMP1907AU
NAv
NAv
FSF0605AU
FSF0632AU
NAv
MLC0925AU
AMP1250AU
NAv
COM0025AU
AMP1883AU
AMP0506AU
MLC0245AU
AMP0749AU
FSF1041AU
MLC0746AU
MLC0884AU
BTA0296AU
NAv
MLC0424AU
FSF0272AU
FSF0369AU
AMP0165AU
COM0403AU
ZUR0119AU
WFS0401AU
MMF0147AU
NML0268AU
WFS0027AU
BTA0224AU
WFS0514AU
MMF2091AU
Exit
Size
Fund Name
Price
($m)
AustralianSuper Balanced
NAv82,197.24
Care Super Balanced
NAv 9,503.79
Sunsuper Lifecycle Balanced Pool
1.375823,718.21
Energy Super MySuper
3.0776 1,860.76
Energy Super Balanced
3.0776 2,010.41
REST Super Diversified
4.4957 430.65
VicSuper FutureSaver Growth
1.559710,127.00
HESTA Super Core Pool
NAv31,597.12
Tasplan Super MySuper Balanced
1.6747 496.14
OnePath OA FR PS-Vanguard Growth Index
1.7116 457.03
AustralianSuper Conservative Balanced
NAv 1,540.64
AMP SigSup-FD Balanced
2.3483 2,015.17
AMP SigSup-MySuper Macquarie Balanced Gr 1.2912 326.81
REST Super Core Strategy
NAv38,722.11
Aon MT Balanced Growth Active
NAv 455.78
CFS FC W PSup-FirstChoice W Growth
2.2467 1,144.42
CFS FC W PSup-FirstChoice W M-Index Bal
2.3891 869.29
Plum Superannuation -Pre-mixed Moderate
NAv 1,533.78
MLC MKey Bus Sup - MySuper
12.932913,462.09
AMP FS Super-AMP Super Easy Balanced
1.9307 2,336.52
Asgard SMAF SMA Balanced
NAv 343.89
C’wealth Pers Sup&RO - Growth
4.5434 309.32
AMP SuperLeader Growth
1.3072 496.94
AMP FLS&CS-Future Directions Balanced
2.0815 2,125.02
MLC MKey Bus Sup Horizon 4 - Balanced
81.1369 727.73
AMP SigSup-AMP Balanced Growth
2.4798 329.23
CFS FC W PSup-FirstChoice W Balanced
1.8939 314.48
MLC MKey Super Hor 4 - Balanced Port
81.1369 2,262.00
MLC MKey Sup F Index Plus Balanced
17.1855 479.01
BT Super for Life Moderate Sav
1.4776 443.55
Christian Super MyEthical Super
228.9631 744.14
MLC MKey Super GS Horizon 4-Balanced
70.8328 1,979.81
CFS FC PSup-FirstChoice Growth
2.5112 1,447.38
CFS FC ESup-FirstChoice Growth
2.1964 381.38
AMP FLS&CS-AMP Balanced Growth
3.8916 3,883.15
C’wealth Pers Sup&RO - Managed
5.9578 364.51
Zurich Retire Policy - Managed Growth
4.8584 316.45
BT Superannuation Investment
19.0509 333.40
OnePath Integra-OP Managed Growth
17.7548 476.10
AMP SD PSP - Balanced
21.6648 297.57
Westpac Lifetime Sup-Westpac Bal Gr
3.4137 330.97
BT Lifetime SE-BT Multi-Manager Bal
1.8266 505.59
BT Bus Super-Westpac Bal Gr
193.4995 310.86
ANZ Smart Choice Super Growth
1.0000 532.94
1 Yr
Perf
10.96
11.19
11.66
9.78
9.78
10.61
10.42
9.56
8.43
7.52
8.77
9.04
10.64
9.65
8.42
10.11
10.77
8.10
8.25
7.05
10.64
9.24
6.92
8.38
7.97
6.77
8.97
7.83
7.91
6.85
7.31
7.62
9.30
9.09
6.12
7.64
7.77
6.48
6.84
7.51
5.89
7.90
5.74
0.00
3 Yr
Perf
9.21
9.02
8.56
8.45
8.45
8.24
8.23
7.99
7.85
7.78
7.74
7.54
7.43
7.31
7.27
7.24
7.13
7.12
7.11
7.05
7.04
6.87
6.87
6.82
6.81
6.75
6.71
6.68
6.62
6.60
6.55
6.46
6.41
6.34
6.11
6.06
5.95
5.87
5.53
5.23
5.21
5.16
5.05
0.00
5 Yr Annual
Perf Fee
11.47 0.64
11.24 NAv
NAv 0.62
NAv NAv
10.70 0.62
11.35 NAv
11.40 0.60
10.28 NAv
NAv 0.61
10.59 0.68
9.57 0.54
10.07 1.34
NAv 0.81
10.76 NAv
10.58 0.90
10.65 1.13
10.39 0.73
9.80 NAv
NAv 0.54
9.91 0.65
9.18 NAv
10.26 NAv
NAv 1.23
9.36 2.04
9.14 0.86
9.87 1.34
9.56 1.11
9.04 0.92
9.97 0.40
9.60 NAv
9.59 0.09
8.82 0.53
9.84 2.05
9.76 2.05
9.20 2.04
8.87 NAv
9.36 1.60
8.57 NAv
7.94 1.70
8.78 2.28
7.79 NAv
7.70 2.01
7.68 2.38
0.00 NAv
Star
Rating
*****
NAv
*****
*****
*****
*****
*****
NAv
NAv
****
****
****
****
*****
NAv
****
*****
NAv
****
****
NAv
*****
****
***
***
***
***
***
****
***
NAv
***
***
***
***
****
***
***
**
**
***
**
**
*
Multisector Life Stages - 1950s
APIR
code
MMF2079AU
FSF1381AU
AMP1887AU
AMP1899AU
WFS0541AU
BTA0289AU
Fund Name
ANZ Smart Choice Super 1950S
CFS FC ESup-FirstChoice Lifestage1955-59
AMP SigSup-AMP MySuper 1950s
AMP FLS&CS-AMP MySuper 1950s
BT Bus Super-BT MySuper 1950s Lifestage
BT Super for Life 1950s Lifestage Sav
Exit
Size
Price
($m)
1.4502 1,351.92
1.3030 599.76
1.2156 412.84
1.2156 662.07
1.1939 469.75
1.3214 545.39
1 Yr
Perf
5.85
6.90
6.15
6.15
3.58
4.30
3 Yr
Perf
5.81
5.39
5.21
5.10
4.74
3.94
5 Yr Annual Star
Perf Fee Rating
7.53 NAv *****
NAv 1.00 ***
NAv 1.04 ***
NAv 1.04 ***
NAv 1.05
**
6.90 NAv
*
Size
1 Yr
($m)
Perf
1,136.72 13.13
3,359.84 7.91
979.30 10.27
338.12 7.78
1,179.49 7.78
1,909.03 7.78
1,028.08 6.67
1,635.56 6.42
3 Yr
Perf
7.63
6.86
6.69
6.46
6.46
6.34
5.95
5.19
5 Yr Annual Star
Perf Fee Rating
NAv 1.00 *****
9.27 NAv ***
NAv 1.00 ***
NAv 1.04 ***
NAv 1.04 ***
NAv 1.04
**
NAv 1.05
**
8.96 NAv
*
Multisector Life Stages-1960s
APIR
code
FSF1383AU
MMF2080AU
FSF1382AU
AMP1894AU
AMP1888AU
AMP1900AU
WFS0542AU
BTA0290AU
Fund Name
CFS FC ESup-FirstChoice Lifestage1965-69
ANZ Smart Choice Super 1960S
CFS FC ESup-FirstChoice Lifestage1960-64
AMP SuperLeader-AMP MySuper 1960s
AMP SigSup-AMP MySuper 1960s
AMP FLS&CS-AMP MySuper 1960s
BT Bus Super-BT MySuper 1960s Lifestage
BT Super for Life 1960s Lifestage Sav
HOW TO READ THE MANAGED FUNDS TABLES: Tables show in order unit trusts, superannuation funds, and allocated pensions.
Funds are then grouped together by the assets they invest in, showing latest-available exit price, size $m, one-, three-, and five- year
returns, annual fee %pa, and Morningstar Rating from one to five stars. Funds are ranked by latest-available three-year returns.
The Morningstar Rating is an assessment of a fund’s past performance - based on both return and risk - which shows how similar
investments compare with their competitors. A high rating alone is insufficient basis for an investment decision. Questions/More
Information: Phone 1 800 03 44 55 or online [email protected]
AFR
Exit
Price
1.4421
1.5596
1.3930
1.2646
1.2646
1.2646
1.2426
1.3333
APIR
code
AMP1895AU
AMP1901AU
AMP1889AU
NMS0034AU
MMF2081AU
FSF1384AU
FSF1385AU
WFS0543AU
BTA0291AU
Exit
Size
1 Yr
Fund Name
Price
($m)
Perf
AMP SuperLeader-AMP MySuper 1970s 1.3464 441.27 10.38
AMP FLS&CS-AMP MySuper 1970s
1.3464 2,731.75 10.38
AMP SigSup-AMP MySuper 1970s
1.3464 1,519.27 10.38
AMP SD Bus-AMP MySuper 1970s
13.2296 298.79 9.76
ANZ Smart Choice Super 1970S
1.6291 4,065.74 9.47
CFS FC ESup-FirstChoice Lifestage1970-74 1.4409 1,352.17 13.17
CFS FC ESup-FirstChoice Lifestage1975-79 1.4364 1,282.05 13.19
BT Bus Super-BT MySuper 1970s Lifestage 1.3026 1,255.10 9.89
BT Super for Life 1970s Lifestage Sav
1.3750 2,180.26 8.46
3 Yr
5 Yr Annual
Perf
Perf Fee
8.29
NAv 1.04
8.12
NAv 1.04
8.12
NAv 1.04
7.87
NAv NAv
7.61 10.30 NAv
7.59
NAv 1.00
7.51
NAv 1.00
7.29
NAv 1.06
6.31 10.55 NAv
Star
Rating
****
****
****
NAv
***
***
**
**
*
3 Yr
5 Yr Annual
Perf
Perf Fee
8.50
NAv 1.04
8.50
NAv 1.04
8.33
NAv 1.04
8.08 10.86 NAv
7.54
NAv 1.00
7.51
NAv 1.00
7.11
NAv 1.06
6.49 10.90 NAv
Star
Rating
****
****
****
***
***
**
**
*
Multisector Life Stages-1980s
APIR
code
AMP1896AU
AMP1890AU
AMP1902AU
MMF2082AU
FSF1387AU
FSF1386AU
WFS0544AU
BTA0292AU
Fund Name
AMP SuperLeader-AMP MySuper 1980s
AMP SigSup-AMP MySuper 1980s
AMP FLS&CS-AMP MySuper 1980s
ANZ Smart Choice Super 1980S
CFS FC ESup-FirstChoice Lifestage1985-89
CFS FC ESup-FirstChoice Lifestage1980-84
BT Bus Super-BT MySuper 1980s Lifestage
BT Super for Life 1980s Lifestage Sav
Exit
Price
1.3564
1.3564
1.3564
1.6588
1.4388
1.4375
1.2904
1.3919
Size
($m)
479.73
890.50
2,014.01
2,858.31
790.37
1,200.92
967.03
2,249.61
1 Yr
Perf
10.73
10.73
10.73
10.25
13.23
13.19
9.41
8.48
Multisector Life Stages-1990s and later
APIR
code
AMP1903AU
MMF2083AU
FSF1388AU
BTA0293AU
Size
1 Yr
($m)
Perf
338.00 10.67
498.79 10.44
311.88 13.34
505.41 8.63
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
8.32
NAv 1.04 ****
8.13 10.97 NAv ***
7.58
NAv 1.00 ***
6.58 11.05 NAv
*
Size
($m)
474.65
358.15
491.07
557.86
266.68
1 Yr
Perf
5.62
4.14
4.59
3.15
3.85
3 Yr
Perf
4.62
4.49
4.31
3.67
3.58
5 Yr Annual
Perf Fee
5.96 0.65
5.67 1.24
5.71 0.99
5.16 1.94
4.83 0.70
Star
Rating
****
****
****
***
***
Exit
Size
1 Yr
Fund Name
Price
($m)
Perf
REST Super Australian Shares
6.8310 307.78 10.39
AustralianSuper Australian Shares
NAv 2,305.63 9.82
CFS FC W PSup-Fidelity W Aus Equities
1.5348 405.41 6.96
Sunsuper Australian Shares Index
1.9731 296.53 10.72
MLC MKey Super GS-Australian Share
94.1795 309.94 9.83
CFS FC W PSup-CFS W Index Aus Share
2.8215 555.39 10.83
MLC MKey Super GS-IncomeBuilder
50.0671 308.91 9.96
OnePath OA FR PS-Vanguard Aus Shr Index 1.6238 270.26 10.12
MLC MKey Super - Vanguard Aus Shr Ind 100.0518 308.02 10.09
AMP FLS&CS-Yarra Australian Eq
3.1407 373.53 7.08
3 Yr
Perf
7.47
7.18
6.49
6.45
6.43
6.33
6.15
6.03
5.40
5.22
5 Yr Annual
Perf Fee
12.82 NAv
12.46 0.31
12.83 1.11
12.01 0.15
10.74 0.60
12.00 0.44
12.60 0.71
11.13 0.60
10.60 0.27
11.20 2.24
Star
Rating
*****
****
***
****
***
****
****
***
***
***
Fund Name
AMP FLS&CS-AMP MySuper 1990s
ANZ Smart Choice Super 1990S
CFS FC ESup-FirstChoice Lifestage1990-94
BT Super for Life 1990s Lifestage Sav
Exit
Price
1.3511
1.6667
1.4398
1.4088
Multisector Moderate
APIR
code
FSF0613AU
AMP0799AU
FSF0598AU
AMP0167AU
MLC0744AU
Exit
Fund Name
Price
CFS FC W PSup-FirstChoice W M-Index Cons 1.8603
AMP SigSup-FD Conservative
1.9171
CFS FC W PSup-FirstChoice W Conservative 1.9082
AMP FLS&CS-AMP Conservative
2.8452
MLC MKey Super Hor 2- Cap Stable Port
36.8555
Equity Australia Large Blend
APIR
code
NAv
NAv
FSF0833AU
NAv
MLC0428AU
FSF0581AU
MLC0168AU
MMF1811AU
MLC0691AU
AMP0766AU
Equity Australia Large Geared
APIR
code
Fund Name
FSF0311AU CFS FC PSup-CFS Geared Share
Exit
Price
4.4808
Size
1 Yr
($m)
Perf
323.40 12.20
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
9.60 23.41 3.31 ****
Exit
Price
6.2650
6.0739
Size
($m)
586.60
772.36
1 Yr
Perf
0.21
5.43
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
4.02 10.81 1.90 ***
3.37 9.47 2.19
**
Size
1 Yr
($m)
Perf
325.07 14.72
282.41 7.48
468.17 6.03
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
6.79 12.55 0.69 ****
5.80 13.03 1.90 ***
5.13 12.11 2.34 ***
Equity Australia Large Growth
APIR
code
Fund Name
FSF0019AU CFS ROSCO-Australian Share
AMP0163AU AMP FLS&CS-AMP Australian Share
Equity Australia Large Value
APIR
code
FSF1003AU
FSF0282AU
AMP0767AU
Exit
Fund Name
Price
CFS FC W PSup-Realindex RAFI® W Aus Shr 2.2894
CFS FC PSup-Perpetual Industrial Shr
4.3182
AMP FLS&CS-Perpetual Industrial Share
4.0152
Equity Australia Mid/Small Growth
APIR
code
Fund Name
AUG0100AU Australian Ethical Sm Companies (Acc)
Exit
Price
5.7891
Size
($m)
307.99
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
7.03 13.54 15.33 NAv
NAv
Exit
Price
3.6583
Size
1 Yr
($m)
Perf
435.64 11.31
Exit
Price
2.9175
Size
($m)
265.39
Equity Australia Other
APIR
code
NAv
Fund Name
Sunsuper Australian Shares
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
6.69 12.16 0.32
NAv
Equity Australia Real Estate
APIR
code
Fund Name
AMP0169AU AMP FLS&CS-AMP Listed Property Trust
1 Yr
3 Yr
5 Yr Annual Star
Perf
Perf
Perf Fee Rating
0.77 11.30 12.38 2.14
**
Equity World Large Blend
APIR
code
FSF1224AU
NAv
FSF0622AU
FSF0648AU
FSF0415AU
Fund Name
CFS FC W PSup-Magellan W Global
AustralianSuper International Shares
CFS FC W PSup-CFS W Index Global Share
CFS FC W PSup-Platinum W International
CFS FC PSup-Platinum International
Exit
Size
1 Yr
3 Yr
5 Yr Annual
Price
($m)
Perf
Perf
Perf Fee
2.5024 428.70 11.85 13.91 16.94 1.64
NAv 1,113.41 13.93 13.50 15.83 0.50
1.9820 364.49 11.88 12.56 16.76 0.57
2.5976 415.69 15.14 10.79 15.56 1.86
2.9662 308.20 14.68 10.21 15.05 2.54
Star
Rating
****
****
****
****
****
Equity World Large Growth
APIR
code
Fund Name
FSF0625AU CFS FC W PSup-MFS W Global Equity
AMP1291AU AMP FLS&CS-Fidelity Global Equities
Exit
Price
1.8531
2.0738
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
368.95 12.92 13.10 17.56 1.28 ****
655.69 14.32 12.48 14.97 2.24 ***
Exit
Price
1.6095
Size
1 Yr
($m)
Perf
268.62 11.37
3 Yr
5 Yr Annual Star
Perf
Perf Fee Rating
9.27 14.09 2.10
**
Size
($m)
322.10
341.24
1 Yr
Perf
1.88
1.92
3 Yr
Perf
2.13
2.12
5 Yr Annual Star
Perf Fee Rating
2.60 0.13 *****
2.43 NAv ****
Exit
Size
Price
($m)
NAv 1,242.42
1 Yr
Perf
4.98
3 Yr
Perf
4.86
5 Yr Annual Star
Perf Fee Rating
5.40 0.39 *****
Exit
Size
Price
($m)
NAv 1,086.73
1 Yr
Perf
1.72
3 Yr
Perf
2.91
5 Yr Annual Star
Perf Fee Rating
2.93 0.06 ****
Equity World Large Value
APIR
code
Fund Name
AMP0859AU AMP FLS&CS-Schroder Global Active Value
Australian Short Term Fixed Interest
APIR
code
NAv
NAv
Fund Name
Energy Super Cash Enhanced
REST Super Cash
Exit
Price
1.7887
2.1330
Bonds - Global / Australia
APIR
code
NAv
Fund Name
AustralianSuper Diversified Fixed Int
Reserve Backed
APIR
code
NAv
Fund Name
AustralianSuper Capital Guaranteed
Miscellaneous
APIR
Exit
code
Fund Name
Price
MLC0749AU MLC MKey Super Horizon 7-Accl Growth Por 34.4827
Size
1 Yr
3 Yr
5 Yr Annual Star
($m)
Perf
Perf
Perf Fee Rating
320.99 15.52 10.84 15.72 1.22
NAv
Australian Cash
APIR
code
NAv
NAv
NAv
MMF1704AU
FSF0610AU
NAv
BTA0297AU
FSF0275AU
AMP0771AU
MLC0681AU
AMP0288AU
Fund Name
Sunsuper Cash
AustralianSuper Cash
VicSuper FutureSaver Cash
OnePath OA FR PS-ANZ Cash Advantage
CFS FC W PSup-CFS W Cash
CBUS Super Cash Savings
BT Super for Life Super Cash Sav
CFS FC PSup-CFS Cash
AMP SigSup-AMP Cash Plus
MLC MKey Super - Cash Fund
AMP FLS&CS-AMP Cash Plus
Exit
Size
Price
($m)
1.8797 516.80
NAv 1,803.30
1.0963 375.00
NAv 270.02
1.5873 550.25
NAv 456.90
NAv 765.40
1.8221 395.06
1.5112 305.41
40.6383 394.72
9.7941 430.11
1 Yr
Perf
2.08
1.95
1.67
1.47
1.82
1.50
1.26
1.30
1.07
0.34
0.42
3 Yr
Perf
2.30
2.21
1.93
1.92
1.92
1.84
1.62
1.38
1.32
0.73
0.67
5 Yr Annual Star
Perf Fee Rating
2.66 0.09
NAv
2.49 0.05
NAv
2.18 0.08
NAv
2.25 NAv
NAv
2.18 0.45
NAv
2.09 0.29
NAv
1.92 NAv
NAv
1.65 1.15
NAv
1.69 0.99
NAv
1.01 0.25
NAv
1.03 1.74
NAv
Exit
Size
Price
($m)
NAv 1,115.74
1 Yr
Perf
9.58
3 Yr
Perf
9.97
5 Yr Annual Star
Perf Fee Rating
8.56 0.64
NAv
Unlisted and Direct Property
APIR
code
NAv
Fund Name
AustralianSuper Property
Copyright: Morningstar Australasia Pty Ltd (Morningstar) ABN: 95 090 665 544, AFSL: 240892 (a subsidiary of Morningstar, Inc).
DISCLAIMER: The data and content contained herein are not guaranteed to be accurate, complete or timely. Neither Morningstar, nor its affiliates nor their content providers
will have any liability for use or distribution of any of this information. To the extent that any of this information constitutes advice, it is general advice that has been prepared
by Morningstar without reference to your objectives, financial situation or needs. Before acting, you should consider the appropriateness of the advice and obtain financial, legal
and taxation advice before making any financial investment decision. Investors should obtain the relevant product disclosure statement and consider it before making any decision
to invest. Please refer to our Financial Services Guide (FSG) for more information at www.morningstar.com.au/fsg.asp