afr tuesday 14 may 2019 ... · 1 day ago · afr tuesday 14 may 2019 |theaustralianfinancialreview...

AFR Tuesday 14 May 2019www.afr.com | The Australian Financial Review

1Tables

300 Leaders+ Dividend Div

52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/EHigh Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio

+ Dividend Div52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E

High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio

Australian Sharemarket Trading data for Monday, May 13, 2019

YOUR GUIDE TO THE SHAREMARKET TABLESThe AFR daily markets tables are a dailysummary of trading in all main board ASXstocks, using the AFR's own direct data feedfrom the Australian Stock Exchange. The S&P/ASX 300 table is a quick reference forinvestors concentrating on these stocks. TheS&P/ASX 300 is comprised of the S&P/ASX200 plus an additional 100 stocks,representing approximately 95% of the marketcapitalisation of the total Australian market.

The industrial and resource stock lists areprovided in alphabetical order based on thecompany’s elected form with the ASX.Interest rate securities are listed separatelywith enhanced dividend and yield data.Warrants, Derivatives and Futures listings areprovided for daily traded positions only. Thecomplete set of lists in spreadsheet formatcan be downloaded by digital subscribers atwww.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.

The Australian Financial Review takes allcare in compiling these lists but can acceptno responsibility for errors.Earning and dividend figures are historicalrolling 12 month totals based on companyprovided data in interim and annual reports.Note that the franking flag refers to the mostrecent six-monthly dividend only.Feedback: email: [email protected]

phone: (02) 9282 2848

BEFORE THE BELL ... only at www.afr.com

Abacus Prop Grp .. . . . . . . . .ABP 3.70 +6 3.69 3.7137333.72 3.673.975 3.12 18.25 2.40 3.29 4.93 43.86 8.4Accent Grp .. . . . . . . . . . . . . . . . .AX1 1.57 +6 1.56 1.5877351.585 1.471.71 1.05 8.25 f 1.15 .10 5.25 9.47 16.6Adelaide Brighton.. . . . . . . . . .ABC 3.55 -7 3.54 3.55314513.66 3.527.07 3.52 ▼ 20.00 f 1.42 1.45 5.63 28.50 12.5Afterpay Touch .. . . . . . . . . . . . .APT 26.17 -4 26.17 26.18911626.45 25.5828.70 6.90 - - 1.09 - -13.65 -AGL Energy.. . . . . . . . . . . . . . . . .AGL 22.57 -39 22.56 22.571592422.85 22.3023.30 17.44 118.00 p 1.62 7.61 5.23 191.40 11.8ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 8.03 -1 8.02 8.05123188.13 8.019.40 6.40 20.00 p 1.48 .20 2.49 29.63 27.1Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 31.31 -62 31.30 31.31431432.06 31.0635.59 19.63 30.00 1.66 1.28 .96 49.83 62.8Altura Min.. . . . . . . . . . . . . . . . . . .AJM .125 -.5 .125 .1311326.13 .125.40 .105 - - - - -1.09 -Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.31 +6 2.30 2.322774032.38 2.293.20 2.12 31.30 f 1.00 .94 13.55 31.31 7.4AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA 1.175 +.5 1.17 1.1873401.185 1.1451.22 .82 2.50 f 1.32 -.08 2.13 3.30 35.6Amaysim Au .. . . . . . . . . . . . . . . .AYS .68 +1.5 .665 .68576.68 .6651.106 .60 - f - -.58 - -4.12 -Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 16.33 +27 16.33 16.343004516.365 16.2116.57 12.665 79.23 1.02 -1.76 4.85 80.89 20.2AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 2.21 -1 2.20 2.21366232.22 2.184.045 2.07 14.00 p .07 1.19 6.33 1.00 221.0Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 26.43 -56 26.39 26.43995226.90 26.2629.64 21.07 63.18 1.86 3.50 2.39 117.22 22.5ANZ Banking Grp .. . . . . . . . . .ANZ 26.43 -107 26.42 26.4411006826.65 26.3130.39 22.98 160.00 f 1.37 18.94 6.05 219.10 12.1APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 10.19 -2 10.18 10.191461410.24 10.1310.31 7.86 45.50 p .56 -.25 4.47 25.50 40.0APN Industria Reit . . . . . . . . . .ADI 2.81 -1 2.81 2.839212.83 2.812.97 2.49 16.95 1.77 2.71 6.03 30.05 9.4Appen.. . . . . . . . . . . . . . . . . . . . . . .APX 23.97 +11 23.97 24.00382924.22 23.4826.03 9.58 8.00 p 4.91 .19 .33 39.25 61.1ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 18.40 -22 18.39 18.40305518.62 17.9623.94 14.55 38.00 f 1.82 3.75 2.07 69.09 26.6Ardent Leisure.. . . . . . . . . . . . . .ALG 1.25 +1 1.245 1.2547571.265 1.2251.675 1.09 - - .73 - -4.58 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.74 -4 2.74 2.769592.80 2.732.94 2.12 13.32 1.71 2.03 4.86 22.76 12.0Aristocrat Leisure .. . . . . . . . . .ALL 25.87 -16 25.87 25.881053526.20 25.7833.06 20.66 46.00 f 1.85 -3.39 1.78 85.00 30.4ARQ Grp .. . . . . . . . . . . . . . . . . . . .ARQ 1.775 -4.5 1.76 1.7758661.82 1.763.505 1.63 7.00 f - -.54 3.94 -2.08 -Asaleo Care .. . . . . . . . . . . . . . . .AHY .925 - .925 .938216.935 .901.47 .62 6.00 p - .06 6.49 -20.01 -ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 75.49 +14 75.47 75.49285675.83 75.1776.05 57.37 223.50 f 1.06 7.41 2.96 238.00 31.7Atlas Arteria . . . . . . . . . . . . . . . . .ALX 7.29 +13 7.28 7.29197817.30 7.137.38 5.88 27.00 .33 -.40 3.70 8.84 82.5AUB Grp .. . . . . . . . . . . . . . . . . . . .AUB 12.36 -11 12.36 12.4112412.75 12.2015.104 11.00 45.50 f 1.45 1.99 3.68 65.76 18.8Auckland Intl Airport . . . . . . . .AIA 8.02 +14 8.02 8.0411278.08 7.888.14 5.96 20.56 2.37 4.53 2.56 48.80 16.4Aurelia Metals . . . . . . . . . . . . . . .AMI .58 +3 .575 .58110293.602 .55.99 .45 - - .24 - 14.50 4.0Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.99 +2 4.97 4.99597364.99 4.944.99 ▲ 3.90 24.50 p 1.01 2.30 4.91 24.86 20.1Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 1.42 - 1.42 1.425217531.44 1.3952.713 1.042 5.00 f 9.64 1.04 3.52 48.21 2.9AusNet Services .. . . . . . . . . . .AST 1.835 -2 1.83 1.835268751.85 1.8251.857 1.505 9.48 p .79 .83 5.17 7.46 24.6Aust Agricult Co.. . . . . . . . . . . .AAC 1.12 -2 1.12 1.12520871.14 1.121.445 .88 - - 1.50 - -22.39 -Aust Pharmaceutical . . . . . . .API 1.29 -3 1.285 1.29431781.32 1.281.945 1.255 7.75 f 1.24 .47 6.01 9.60 13.4Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 2.63 +12 2.62 2.63330082.65 2.482.78 1.55 6.00 1.77 1.62 2.28 10.60 24.8Automotive Hldgs.. . . . . . . . . .AHG 2.38 +4 2.38 2.3972242.40 2.333.17 1.39 16.30 f - .61 6.85 -70.47 -Aventus Grp .. . . . . . . . . . . . . . . .AVN 2.27 - 2.26 2.2827612.28 2.262.34 1.905 16.46 1.49 2.15 7.25 24.60 9.2Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.03 +1 2.02 2.0360062.03 2.002.70 1.50 9.00 3.28 3.83 4.43 29.50 6.9Baby Bunting Grp.. . . . . . . . .BBN 2.30 +4 2.26 2.333522.36 2.252.63 1.35 5.80 f 1.41 .33 2.52 8.20 28.0Bank of Qld .. . . . . . . . . . . . . . . . .BOQ 8.93 -1 8.92 8.93130448.96 8.8611.71 8.70 72.00 f 1.11 7.46 8.06 79.90 11.2Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 5.62 +8 5.61 5.62135865.65 5.5457.85 5.32 16.00 f 2.16 -.21 2.85 34.51 16.3Beach Energy .. . . . . . . . . . . . . .BPT 1.985 +1 1.98 1.985506521.985 1.932.27 1.275 2.00 f 8.47 .93 1.01 16.95 11.7Bega Cheese .. . . . . . . . . . . . . . .BGA 5.12 -4 5.10 5.1229865.185 5.108.15 4.41 11.00 f .63 1.44 2.15 6.90 74.2Bellamys Aust . . . . . . . . . . . . . . .BAL 9.28 -20 9.28 9.3078479.53 9.2819.30 6.71 - f - 1.59 - 24.90 37.3Bendigo & Adelaide Bk.. . . .BEN 10.57 - 10.57 10.591328310.62 10.4911.87 9.37 70.00 f 1.24 7.99 6.62 87.12 12.1BHP Grp .. . . . . . . . . . . . . . . . . . . .BHP 36.93 +13 36.92 36.944218736.93 36.4740.13 30.31 166.62 f .88 15.29 4.51 146.14 25.3Bingo Ind .. . . . . . . . . . . . . . . . . . .BIN 1.91 - 1.91 1.9151911141.932 1.883.27 1.17 - f - 1.00 - 7.54 25.3Blackmores.. . . . . . . . . . . . . . . . .BKL 90.39 +14 90.39 90.5143590.94 89.51166.76 80.45 305.00 f 1.33 7.49 3.37 406.90 22.2BlueScope Steel . . . . . . . . . . . .BSL 13.23 -6 13.23 13.241536913.34 13.1219.00 10.56 14.00 22.75 8.73 1.06 318.48 4.2Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 4.75 -4 4.75 4.76398684.80 4.737.42 4.40 27.00 p 1.59 2.18 5.68 43.02 11.0Brambles .. . . . . . . . . . . . . . . . . . .BXB 12.41 +14 12.41 12.432157312.43 12.25512.54 8.58 29.00 p 1.93 1.65 2.34 56.02 22.2Bravura Solution .. . . . . . . . . . .BVS 5.74 -6 5.74 5.75115035.83 5.7256.27 2.95 - - .02 - 13.96 41.1Breville Grp .. . . . . . . . . . . . . . . . .BRG 18.03 -15 18.00 18.03449118.24 17.9119.55 10.13 35.00 p 1.45 1.50 1.94 50.60 35.6Brickworks .. . . . . . . . . . . . . . . . .BKW 15.64 -6 15.63 15.64880815.80 15.5419.33 14.75 55.00 f 2.36 13.04 3.52 129.62 12.1BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 3.62 +4 3.61 3.62124163.65 3.573.825 3.08 17.96 1.37 2.89 4.96 24.69 14.7BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 1.91 -1 1.91 1.9226201.965 1.8956.30 1.345 7.45 f 1.87 -.11 3.90 13.90 13.7Caltex Aust . . . . . . . . . . . . . . . . .CTX 25.96 -11 25.94 25.96690926.21 25.6533.65 24.50 118.00 f 1.82 10.82 4.55 214.90 12.1Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD .955 -1.5 .955 .961153.965 .9551.395 .905 - f - .28 - 3.33 28.7Carnarvon Pet. . . . . . . . . . . . . . .CVN .44 - .435 .4417431.44 .427.695 .125 - - - - -.07 -Carsales.com ... . . . . . . . . . . . .CAR 13.73 +6 13.73 13.74592513.77 13.6116.45 10.56 44.20 f 1.27 -1.41 3.22 56.00 24.5Cedar Woods Prop .. . . . . . . .CWP 5.36 +5 5.30 5.393885.36 5.306.40 4.52 36.00 f 2.46 4.66 6.72 88.40 6.1Centuria Ind REIT .. . . . . . . . . .CIP 3.01 -3 3.01 3.0423093.05 3.013.18 2.494 18.65 2.06 2.66 6.20 38.39 7.8Centuria Metropol . . . . . . . . . .CMA 2.54 -1 2.54 2.5522342.56 2.542.56 ▲ 2.283 17.76 1.36 2.47 6.99 24.18 10.5Challenger . . . . . . . . . . . . . . . . . . .CGF 8.01 -2 7.99 8.01110558.01 7.8313.45 7.17 35.50 f .62 4.61 4.43 21.90 36.6Charter Hall Edu Tr. . . . . . . . . .CQE 3.68 +1 3.66 3.6828523.72 3.663.84 2.58 15.77 2.23 2.87 4.29 35.13 10.5Charter Hall Grp.. . . . . . . . . . . .CHC 10.27 +11 10.26 10.281486910.43 10.1310.455 6.075 32.70 p 1.73 3.82 3.18 56.50 18.2Charter Hall Retail . . . . . . . . . .CQR 4.53 +4 4.52 4.54113294.545 4.444.79 4.03 28.48 1.06 4.22 6.29 30.05 15.1Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 5.94 +1 5.92 5.9423875.99 5.885.99 ▲ 3.66 21.13 .68 1.70 3.56 14.46 41.1Charter Hall Long W ... . . . . .CLW 4.55 +3 4.55 4.5631724.58 4.524.80 3.941 - - 4.01 - 26.75 17.0Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 45.69 +42 45.67 45.71242445.79 45.1851.67 39.575 156.00 f 1.54 3.83 3.41 240.70 19.0Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 1.62 -1 1.59 1.624231.625 1.5752.77 1.26 5.00 f 1.49 .20 3.09 7.45 21.7Clean TeQ Hldgs .. . . . . . . . . . .CLQ .285 -.5 .285 .295782.29 .2851.245 .285 - - .32 - -2.44 -Cleanaway Waste.. . . . . . . . . .CWY 2.26 +1 2.25 2.26405802.31 2.252.34 1.535 3.05 f 1.93 .10 1.35 5.90 38.3Clinuvel Pharmac .. . . . . . . . . .CUV 26.75 +75 26.38 26.75145126.75 24.78529.99 9.43 2.00 16.60 .90 .07 33.20 80.6Coca-Cola Amatil . . . . . . . . . . .CCL 8.89 +5 8.88 8.89105548.94 8.8310.50 7.875 47.00 p .82 .40 5.29 38.50 23.1Cochlear . . . . . . . . . . . . . . . . . . . . .COH 193.34 -268 193.34 193.671884196.785 193.20221.44 155.22 315.00 f 1.45 4.93 1.63 457.70 42.2Coles Grp.. . . . . . . . . . . . . . . . . . .COL 12.77 +7 12.76 12.771358512.85 12.6413.37 11.12 - - .76 - 55.32 23.1Collins Foods.. . . . . . . . . . . . . . .CKF 7.99 +6 7.97 8.0024008.06 7.848.35 5.16 18.00 f 1.97 -.88 2.25 35.45 22.5C’wlth Bank of Aust. . . . . . . . .CBA 73.50 -190 73.50 73.553217374.00 73.0976.74 65.23 431.00 f 1.19 33.84 5.86 513.20 14.3Computershare .. . . . . . . . . . . .CPU 18.04 +11 18.02 18.05787118.12 17.8620.80 16.25 42.00 p 2.43 -3.68 2.33 102.03 17.7Cooper Energy .. . . . . . . . . . . . .COE .515 -1 .515 .5222469.527 .515.555 .347 - - .26 - -.40 -Corporate Travel . . . . . . . . . . . .CTD 24.64 +9 24.59 24.64162324.78 24.3433.87 19.20 39.00 f 2.04 .52 1.58 79.50 31.0Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 5.12 -11 5.12 5.13676315.28 5.119.04 4.40 13.50 f 2.67 .70 2.64 36.04 14.2Credit Corp Grp .. . . . . . . . . . . .CCP 23.31 +31 23.28 23.32124323.32 22.9624.58 14.58 72.00 f 1.98 6.34 3.09 142.50 16.4Cromwell Prop .. . . . . . . . . . . . .CMW 1.185 - 1.185 1.19408421.20 1.1821.20 ▲ .98 7.52 1.58 .99 6.35 11.86 10.0Crown Resorts . . . . . . . . . . . . . .CWN 13.18 -4 13.17 13.18649013.24 13.0914.59 11.23 60.00 p 1.20 5.16 4.55 72.11 18.3CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 200.05 +280 199.98 200.075178200.05 197.51232.69 173.00 248.13 2.31 9.45 1.24 572.14 35.0CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 3.40 +7 3.39 3.40229573.41 3.345.44 2.62 26.00 p .60 2.19 7.65 15.50 21.9CYBG ... . . . . . . . . . . . . . . . . . . . . .CYB 3.48 -8 3.47 3.48483953.57 3.466.36 3.10 5.56 - 4.75 1.60 -35.69 -Dacian Gold .. . . . . . . . . . . . . . .DCN 1.77 +1.5 1.77 1.79565441.795 1.7523.08 1.745 - - - - -2.20 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 12.69 +9 12.68 12.692728512.76 12.6013.09 9.445 51.30 2.79 10.07 4.04 143.34 8.9Domain Hldgs Aus .. . . . . . . . .DHG 3.03 -1 3.03 3.0571823.05 2.963.64 2.06 - f - -.37 - -26.93 -Domino’s Pizza.. . . . . . . . . . . . .DMP 40.33 -42 40.33 40.39264440.86 40.3357.80 38.10 112.40 p 1.20 -.06 2.79 135.30 29.8Downer EDI. . . . . . . . . . . . . . . . . .DOW 7.93 +12 7.92 7.9370377.94 7.807.98 5.955 28.00 p 1.28 -.18 3.53 35.97 22.0DuluxGroup .. . . . . . . . . . . . . . . .DLX 9.74 -1 9.74 9.7572219.765 9.739.87 6.31 28.00 f 1.41 .54 2.87 39.40 24.7Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX .915 -4.5 .915 .9248151.935 .8853.55 .54 16.00 f 1.24 .33 17.49 19.80 4.6Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 6.37 -5 6.37 6.3831226.46 6.329.47 5.45 18.00 f 3.44 .86 2.83 62.00 10.3Emeco .. . . . . . . . . . . . . . . . . . . . . .EHL 1.835 +1 1.835 1.8491301.865 1.8054.05 1.775 - - .49 - 9.10 20.2EML Payments .. . . . . . . . . . . . .EML 2.01 +2 2.01 2.0318832.03 1.9852.10 1.21 - - .28 - 1.12 179.5ERM Power.. . . . . . . . . . . . . . . . .EPW 1.79 -3 1.79 1.827671.82 1.771.995 1.255 8.50 f - 1.28 4.75 -25.16 -Estia Health. . . . . . . . . . . . . . . . . .EHE 2.90 +1 2.89 2.9055072.91 2.863.53 2.03 16.00 f 1.01 -.66 5.52 16.11 18.0Evolution Min.. . . . . . . . . . . . . . .EVN 3.33 - 3.33 3.34588643.365 3.304.08 2.605 7.50 f 1.83 1.38 2.25 13.69 24.3FAR ... . . . . . . . . . . . . . . . . . . . . . . .FAR .064 -.2 .063 .06428752.067 .064.14 .053 - - - - -.24 -Fisher & Paykel Hlth . . . . . . . .FPH 15.31 +27 15.28 15.31280215.32 14.9615.32 ▲ 11.28 20.72 1.63 1.10 1.35 33.79 45.3Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 4.79 -5 4.78 4.7932324.84 4.756.62 4.255 6.51 3.41 2.80 1.36 22.20 21.6FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 1.80 +9 1.79 1.80193631.81 1.6952.34 .975 7.70 f 2.43 .61 4.28 18.70 9.6Flight Centre Travel . . . . . . . . .FLT 39.77 +4 39.75 39.78295640.15 39.4370.53 37.59 167.00 f 1.46 8.71 4.20 243.40 16.3Fortescue Metals Grp .. . . . .FMG 7.53 -1 7.52 7.53721577.59 7.4458.24 3.515 31.00 f 1.28 4.59 4.12 39.54 19.0Freedom Food .. . . . . . . . . . . . .FNP 5.00 +5 4.99 5.0116205.06 4.957.00 4.15 5.00 p 1.21 1.66 1.00 6.03 82.9G8 Education.. . . . . . . . . . . . . .GEM 2.83 - 2.82 2.83207102.85 2.7853.635 1.88 18.00 f .88 -.53 6.36 15.87 17.8Galaxy Res .. . . . . . . . . . . . . . . . .GXY 1.635 +2.5 1.635 1.64446871.69 1.6353.66 1.445 - - 1.11 - 52.24 3.1GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.34 +.5 1.34 1.3536771.355 1.321.467 1.20 7.75 2.25 1.21 5.78 17.47 7.7Genworth Mortg Ins .. . . . . . .GMA 2.46 +1 2.45 2.4794742.47 2.392.94 2.05 17.00 f .97 3.94 6.91 16.50 14.9Gold Road Res .. . . . . . . . . . . . .GOR 1.02 +3.5 1.015 1.02130001.02 .971.035 .59 - - - - -2.72 -Goodman Grp.. . . . . . . . . . . . . .GMG 13.36 +19 13.35 13.393093513.41 13.2013.67 8.835 29.25 2.81 5.05 2.19 82.20 16.3GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 5.87 +13 5.86 5.88644415.89 5.756.32 4.73 25.46 3.16 5.58 4.34 80.40 7.3GrainCorp .. . . . . . . . . . . . . . . . . .GNC 7.44 -10 7.43 7.4587807.63 7.399.96 7.17 16.00 f - 5.94 2.15 -10.70 -Growthpoint Prop.. . . . . . . . . .GOZ 4.26 +4 4.25 4.2666224.30 4.204.33 3.37 22.60 2.19 3.36 5.31 49.50 8.6GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 11.26 +2 11.25 11.26177111.40 11.1815.55 10.45 53.00 f 2.25 .24 4.71 119.20 9.4GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.33 +1 3.32 3.3369663.34 3.2953.92 2.49 18.50 f 2.10 .36 5.56 38.89 8.6Hansen Tech.. . . . . . . . . . . . . . .HSN 3.76 +14 3.75 3.7645183.77 3.604.80 2.85 6.00 f 2.03 .06 1.60 12.20 30.8Harvey Norman .. . . . . . . . . . . .HVN 3.97 -1 3.96 3.97194714.01 3.9454.20 2.99 30.00 f 1.15 2.85 7.56 34.61 11.5Healius . . . . . . . . . . . . . . . . . . . . . . .HLS 3.14 -3 3.13 3.1476373.18 3.123.753 2.19 9.30 f .11 -1.05 2.96 1.00 314.0Healthscope.. . . . . . . . . . . . . . . .HSO 2.46 +1 2.45 2.46245872.46 2.452.575 1.77 7.00 f 2.04 .42 2.85 14.25 17.3Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.29 -10 3.28 3.305243.35 3.293.50 3.01 19.60 1.82 2.83 5.96 35.67 9.2HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 1.84 +2 1.835 1.8415531.87 1.7972.326 1.50 7.00 f 10.48 .49 3.80 73.34 2.5HUB24 .. . . . . . . . . . . . . . . . . . . . . .HUB 13.50 -20 13.50 13.51177813.79 13.4115.55 9.88 2.00 6.75 .42 .15 13.51 99.9IDP Education.. . . . . . . . . . . . .IEL 15.41 +5 15.39 15.41242115.50 15.2315.89 8.27 18.50 p 1.33 .07 1.20 24.55 62.8Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 8.60 -5 8.59 8.61271208.64 8.4112.10 7.02 29.00 f 2.49 2.10 3.37 72.20 11.9Imdex .. . . . . . . . . . . . . . . . . . . . . . .IMD 1.055 +1 1.055 1.065126591.07 1.0551.36 .91 .80 f 8.11 .38 .76 6.49 16.3IMF Bentham... . . . . . . . . . . . . .IMF 2.91 +2 2.91 2.9223072.95 2.873.38 2.32 3.00 f - .44 1.03 -9.63 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.30 +3 3.30 3.31336203.325 3.264.28 3.03 10.70 p 1.17 1.04 3.24 12.50 26.4Independence Grp.. . . . . . . . .IGO 4.57 +2 4.56 4.5765264.61 4.545.355 3.56 4.00 f 2.15 3.02 .88 8.59 53.2Infigen Energy .. . . . . . . . . . . . . .IFN .465 +1 .455 .4654377.47 .45.75 .41 - - .48 - 4.20 11.1Infomedia .. . . . . . . . . . . . . . . . . . .IFM 1.945 +6.5 1.93 1.94549661.95 1.881.95 ▲ .87 3.45 1.36 .03 1.77 4.68 41.6Ingenia Grp .. . . . . . . . . . . . . . . . .INA 3.02 -1 3.01 3.03236893.03 2.963.22 2.61 11.05 1.29 2.62 3.66 14.30 21.1Inghams Grp .. . . . . . . . . . . . . . .ING 4.31 -1 4.31 4.3273924.35 4.294.86 3.256 - f - .50 - 35.77 12.0Insurance Aust Grp .. . . . . . . .IAG 7.96 +4 7.95 7.96306877.96 7.898.651 6.53 31.92 f 1.19 1.27 4.01 38.00 20.9Integrated Research.. . . . . . .IRI 2.53 -7 2.53 2.5418432.62 2.503.91 1.48 7.00 f 1.80 .25 2.77 12.60 20.1InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 14.61 -39 14.60 14.621242415.00 14.5615.59 10.10 37.00 f 1.02 .10 2.53 37.80 38.7ioneer . . . . . . . . . . . . . . . . . . . . . . . .INR .185 -.5 .175 .1855162.19 .18.495 .14 - - - - .08 231.3IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 5.82 -12 5.82 5.83107195.90 5.759.60 4.195 52.50 f .97 1.74 9.02 50.82 11.5IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 6.90 -8 6.89 6.9187437.04 6.887.43 4.175 23.00 p 1.00 .16 3.33 22.95 30.1IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 14.23 -4 14.23 14.24301914.32 14.0914.77 10.255 46.00 p .82 -.78 3.23 37.60 37.8IVE Grp.. . . . . . . . . . . . . . . . . . . . . .IGL 2.14 -2 2.14 2.1622282.17 2.142.405 1.955 16.10 f 1.16 .26 7.52 18.70 11.4James Hardie Ind .. . . . . . . . .JHX 18.30 -11 18.30 18.311202018.60 18.1823.90 14.38 42.43 1.35 1.74 2.32 57.18 32.0Janus Henderson .. . . . . . . . . .JHG 31.28 -14 31.28 31.31290731.50 31.1145.33 26.96 200.55 1.85 1.87 6.41 371.21 8.4Japara Healthcare .. . . . . . . . .JHC 1.495 +2.5 1.49 1.49513051.51 1.4421.94 1.07 6.55 1.17 .16 4.38 7.68 19.5JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 25.40 -4 25.37 25.40216625.475 25.1926.60 20.30 137.00 f 1.53 .09 5.39 210.29 12.1Jumbo Interactive.. . . . . . . . . .JIN 16.50 +9 16.45 16.57169116.72 16.1717.82 3.95 26.00 f 1.32 .92 1.58 34.41 48.0

Jupiter Mines.. . . . . . . . . . . . . . .JMS .30 - .30 .30517247.31 .295.40 .23 - - .21 - 7.27 4.1Karoon Energy .. . . . . . . . . . . .KAR .96 +1.5 .945 .963799.975 .9351.22 .775 - - - - -67.99 -Kidman Res .. . . . . . . . . . . . . . . .KDR 1.92 - 1.915 1.93348201.935 1.902.48 .825 - - - - -2.73 -Kogan Com... . . . . . . . . . . . . . . .KGN 5.98 +18 5.98 6.0059796.10 5.819.80 2.61 12.20 f 1.16 .42 2.04 14.10 42.4Lendlease Grp .. . . . . . . . . . . .LLC 13.85 +111 13.84 13.877155013.99 13.4121.73 11.03 47.00 1.41 8.28 3.39 66.40 20.9Link Admin Hldg .. . . . . . . . . . .LNK 7.66 -7 7.65 7.66111897.78 7.648.33 6.50 21.50 f 2.35 -.55 2.81 50.44 15.2Liquefied Natural. . . . . . . . . . . .LNG .41 - .405 .4245904.417 .395.875 .385 - - .09 - -4.76 -Lovisa Hldgs .. . . . . . . . . . . . . . .LOV 9.90 +22 9.89 9.9120119.92 9.5412.53 5.62 32.00 f 1.09 .51 3.23 34.75 28.5Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC 1.89 +.5 1.885 1.8984221.892 1.8672.59 1.48 - - .53 - 1.22 154.9MACA... . . . . . . . . . . . . . . . . . . . . .MLD 1.00 -.5 .995 1.00541131.025 .9951.46 .79 5.50 f 1.34 1.20 5.50 7.35 13.6Macmahon .. . . . . . . . . . . . . . . . .MAH .20 -.5 .20 .20520056.202 .20.282 .185 - - .20 - 2.31 8.7Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 120.16 -447 120.16 120.2018919121.05 119.54136.84 103.30 575.00 p 1.54 46.21 4.79 883.30 13.6Magellan Fin Grp.. . . . . . . . . . .MFG 43.55 -34 43.55 43.61603244.44 43.3445.42 21.80 163.80 p 1.16 3.02 3.76 189.20 23.0Mayne Pharma .. . . . . . . . . . . . .MYX .665 -.5 .665 .6747466.675 .6651.425 .63 - - .08 - 2.94 22.6McMillan Shakespr . . . . . . . . .MMS 13.29 +3 13.29 13.30217413.39 13.0318.65 11.77 74.00 f .82 1.97 5.57 60.40 22.0Medibank Private . . . . . . . . . . .MPL 2.91 +3 2.90 2.91417602.91 2.853.30 2.29 12.90 f 1.15 .52 4.43 14.80 19.7Megaport . . . . . . . . . . . . . . . . . . . .MP1 4.98 -12 4.92 4.9820315.18 4.815.84 3.03 - - .47 - -24.00 -Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.55 +2.5 1.545 1.55564711.575 1.502.47 1.015 - - -.14 - -24.99 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .24 -.5 .24 .2457223.25 .24.98 .205 - - .26 - -6.65 -Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.91 +3 2.90 2.92143362.92 2.863.73 2.25 13.50 f - .46 4.64 -14.70 -Mineral Resources.. . . . . . . . .MIN 15.00 -2 14.99 15.011889015.06 14.5520.05 12.39 53.00 f 1.23 6.18 3.53 65.20 23.0Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.91 +4 2.91 2.92914382.94 2.882.94 ▲ 2.09 11.30 3.04 2.44 3.88 34.40 8.5Monadelphous Grp .. . . . . . . .MND 18.35 +20 18.34 18.35213218.40 18.1519.48 12.51 57.00 f 1.21 4.14 3.11 68.71 26.7Monash IVF Grp.. . . . . . . . . . . .MVF 1.075 +1.5 1.05 1.07527611.075 1.061.28 .882 5.60 f 1.44 -.36 5.21 8.08 13.3Money3 .. . . . . . . . . . . . . . . . . . . . .MNY 2.02 - 2.01 2.024632.02 2.002.31 1.50 10.00 f 2.00 1.20 4.95 19.95 10.1Mount Gibson Iron .. . . . . . . . .MGX 1.18 - 1.175 1.18280211.21 1.171.242 .41 3.00 f 1.94 .46 2.54 5.83 20.2Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .63 +.5 .62 .6317238.635 .625.74 .357 - f - .23 - 3.50 18.0MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.19 -8 4.19 4.253104.27 4.185.08 4.02 28.75 f 1.16 2.59 6.86 33.28 12.6Nanosonics.. . . . . . . . . . . . . . . .NAN 4.49 -7 4.48 4.50110464.605 4.475.02 2.43 - - .30 - 3.55 126.5National Aust Bank .. . . . . . . .NAB 25.43 -51 25.43 25.4410106325.86 25.3929.00 22.52 182.00 f 1.13 16.46 7.16 205.14 12.4Natl Storage REIT.. . . . . . . . . .NSR 1.75 +2.5 1.745 1.75124881.755 1.731.907 1.518 9.40 .20 1.52 5.37 1.91 91.6Navigator Global . . . . . . . . . . . .NGI 3.89 +11 3.86 3.8924383.91 3.826.24 2.71 23.54 .98 .54 6.05 23.09 16.8Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 5.81 +4 5.79 5.8139805.81 5.785.83 3.87 17.40 p - -1.08 2.99 -16.50 -Nearmap.. . . . . . . . . . . . . . . . . . . .NEA 3.57 +1 3.56 3.57295873.64 3.523.90 .895 - - .14 - -1.64 -Netwealth Grp.. . . . . . . . . . . . . .NWL 9.42 -1 9.42 9.4513609.70 9.3710.11 6.35 - f - .25 - 9.61 98.0NEW Century Res.. . . . . . . . . .NCZ .745 +.5 .74 .7454543.755 .7351.395 .57 - - - - -7.42 -New Hope Corp.. . . . . . . . . . . .NHC 2.70 +1 2.70 2.71106972.73 2.624.50 2.30 16.00 f 1.16 2.24 5.93 18.50 14.6Newcrest Min .. . . . . . . . . . . . . .NCM 25.60 +13 25.59 25.601489025.73 25.4426.54 18.575 25.52 f 2.47 13.60 1.00 62.95 40.7News Corp .. . . . . . . . . . . . . . . . .NWS 16.83 +8 16.83 16.85289417.16 16.6922.40 15.98 19.73 - - 1.17 -300.09 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 6.37 +1 6.34 6.37128096.45 6.348.19 5.61 - - 2.52 - -1.62 -NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.87 +7 5.86 5.8753405.87 5.726.735 4.64 21.00 f 1.42 .58 3.58 29.90 19.6Nick Scali . . . . . . . . . . . . . . . . . . . .NCK 6.19 +13 6.18 6.2411296.24 5.997.08 4.80 49.00 f 1.08 1.07 7.92 52.90 11.7Nine Entertainment . . . . . . . . .NEC 1.845 +.5 1.84 1.845252701.865 1.8352.60 1.305 10.00 f 2.15 .07 5.42 21.53 8.6Northern Star. . . . . . . . . . . . . . . .NST 9.06 +11 9.05 9.06245159.14 8.959.97 6.08 11.00 f 2.91 1.61 1.21 32.00 28.3NRW Hldgs .. . . . . . . . . . . . . . . . .NWH 2.48 +1 2.48 2.49162782.51 2.423.02 1.237 4.00 f 3.72 .64 1.61 14.90 16.6Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 4.60 -2 4.60 4.61281734.67 4.549.445 4.15 11.00 - 1.43 2.39 -12.87 -OceanaGold Corp .. . . . . . . .OGC 4.12 +3 4.10 4.129004.13 4.085.28 3.20 3.07 9.23 3.58 .75 28.34 14.5OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.48 -1.5 1.48 1.5121221.52 1.472.47 1.445 5.64 f 1.46 .25 3.81 8.23 18.0Oil Search.. . . . . . . . . . . . . . . . . . .OSH 7.52 -6 7.51 7.53242017.54 7.409.265 6.70 14.88 2.13 3.36 1.98 31.72 23.7OM Hldgs.. . . . . . . . . . . . . . . . . . .OMH .95 -1 .93 .951001.96 .931.70 .93 ▼ 5.00 4.41 .61 5.26 22.05 4.3oOh! Media .. . . . . . . . . . . . . . . . .OML 3.61 +3 3.60 3.6192423.65 3.575.48 3.35 11.00 f 1.45 -.73 3.05 16.00 22.6Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 19.68 +22 19.68 19.691015719.80 19.5020.21 16.02 53.50 1.06 2.97 2.72 56.70 34.7Origin Energy.. . . . . . . . . . . . . . .ORG 7.45 -6 7.44 7.46320107.48 7.39510.27 6.03 10.00 f 6.95 4.22 1.34 69.50 10.7Orocobre .. . . . . . . . . . . . . . . . . . .ORE 3.46 -7 3.45 3.4686573.55 3.446.40 2.91 - - 2.86 - 9.18 37.7Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.13 +1 3.13 3.14235473.16 3.1153.72 2.86 13.00 p 1.42 .88 4.15 18.40 17.0OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 9.39 +4 9.38 9.3992219.425 9.2711.04 8.08 23.00 f 3.11 9.03 2.45 71.50 13.1Pact Grp Hldgs.. . . . . . . . . . . .PGH 2.56 -4 2.55 2.5675072.61 2.555.93 2.39 23.00 p - -.54 8.98 -86.40 -Paladin Energy .. . . . . . . . . . . . .PDN .12 -.5 .12 .1320494.13 .12.22 .105 - - .07 - 31.38 .4Pendal Grp .. . . . . . . . . . . . . . . . .PDL 7.60 +1 7.60 7.6181997.68 7.5810.43 7.37 50.00 p 1.03 1.14 6.58 51.50 14.8Perpetual . . . . . . . . . . . . . . . . . . . .PPT 39.12 -63 39.12 39.13227239.90 38.6646.105 29.70 265.00 f 1.08 6.43 6.77 287.30 13.6Perseus Min .. . . . . . . . . . . . . . . .PRU .46 - .455 .4633115.475 .455.535 .327 - - .84 - -.31 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .77 +.5 .765 .7767642.79 .7551.125 .57 - - - - -1.23 -Pinnacle Invest . . . . . . . . . . . . . .PNI 5.77 -14 5.77 5.7820995.97 5.758.60 4.02 13.10 f 1.16 .91 2.27 15.20 38.0Platinum Asset . . . . . . . . . . . . . .PTM 4.74 +5 4.72 4.74110674.77 4.676.38 4.44 29.00 f .96 .74 6.12 27.74 17.1Polynovo.. . . . . . . . . . . . . . . . . . . .PNV 1.02 - 1.01 1.0247171.035 1.011.16 .455 - - .04 - -.70 -Praemium... . . . . . . . . . . . . . . . . .PPS .42 -.5 .42 .4256739.43 .421.185 .41 - - .03 - .31 135.5Premier Invest . . . . . . . . . . . . . . .PMV 16.59 +2 16.58 16.59125916.67 16.5120.16 13.61 66.00 f .90 3.48 3.98 59.33 28.0Pro Medicus .. . . . . . . . . . . . . . . .PME 19.64 +115 19.54 19.69127119.72 18.4920.52 6.85 7.00 f 2.32 .22 .36 16.25 120.9Qantas Airways .. . . . . . . . . . .QAN 5.40 -1 5.39 5.40373805.43 5.366.92 5.18 22.00 f 2.36 1.82 4.07 52.00 10.4QBE Insurance Grp .. . . . . . . .QBE 12.63 -2 12.63 12.641990812.67 12.5113.16 9.28 50.00 p .82 5.98 3.96 41.02 30.8Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.88 - 2.87 2.88359422.91 2.872.91 ▲ 2.27 5.60 f 2.41 1.18 1.94 13.50 21.3Ramelius Res .. . . . . . . . . . . . .RMS .85 +1.5 .85 .8620804.88 .84.905 .38 - - .47 - 4.17 20.4Ramsay Health Care.. . . . . . .RHC 64.93 +152 64.91 64.93290864.99 63.2965.88 51.89 146.50 f 1.36 -7.78 2.26 198.60 32.7REA Grp .. . . . . . . . . . . . . . . . . . . .REA 82.80 +92 82.79 82.88246683.15 80.1394.12 69.23 117.00 f .80 .75 1.41 93.20 88.8Redcape Hotel Grp .. . . . . . . .RDC 1.095 +2 1.09 1.1049891.10 1.071.12 .99 - - - - - -Regis Healthcare.. . . . . . . . . . .REG 3.23 +7 3.21 3.2310793.25 3.164.04 2.31 16.77 f 1.00 -1.00 5.19 16.77 19.3Regis Res.. . . . . . . . . . . . . . . . . . .RRL 4.42 -6 4.41 4.43529774.505 4.395.815 3.65 16.00 f 2.07 .61 3.62 33.08 13.4Reliance Worldwide .. . . . . . .RWC 3.89 -72 3.88 3.892460714.03 3.406.38 3.40 ▼ 7.00 f 1.81 .20 1.80 12.70 30.6ResMed Inc.. . . . . . . . . . . . . . . . .RMD 16.03 +6 16.01 16.031039516.13 15.9516.57 12.65 14.48 3.05 - .90 44.17 36.3Resolute Min .. . . . . . . . . . . . . . .RSG 1.13 -.5 1.125 1.13167231.14 1.121.44 .91 2.00 1.98 .93 1.77 3.96 28.5Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.27 -3.5 1.27 1.304781.30 1.2651.57 1.25 4.25 f 1.60 .61 3.35 6.80 18.7Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 96.03 +76 95.89 96.03819296.03 94.56102.83 69.41 421.73 f 2.66 34.36 4.39 1123.83 8.5Rural Funds Grp .. . . . . . . . . . .RFF 2.24 -2 2.24 2.2516852.27 2.242.34 1.945 10.33 1.29 1.27 4.61 13.33 16.8Sandfire Res.. . . . . . . . . . . . . . .SFR 6.69 -3 6.68 6.6963436.745 6.6110.04 6.07 26.00 f 2.74 3.48 3.89 71.25 9.4Santos .. . . . . . . . . . . . . . . . . . . . . .STO 6.99 - 6.98 6.99345017.00 6.917.49 5.145 13.38 f 3.20 - 1.91 42.79 16.3Saracen Min .. . . . . . . . . . . . . . . .SAR 3.06 +3 3.05 3.06381593.06 2.993.47 1.72 - - .52 - 8.87 34.5SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.53 +4 2.53 2.54120952.54 2.492.74 2.30 14.35 1.33 2.27 5.67 19.03 13.3Scentre Grp .. . . . . . . . . . . . . . . .SCG 3.78 +6 3.78 3.79820373.79 3.724.535 3.63 22.16 p 1.94 4.46 5.86 43.10 8.8SEALINK Travel Grp .. . . . . . .SLK 3.90 - 3.84 3.9012873.90 3.834.50 3.66 14.50 f 1.44 1.06 3.72 20.90 18.7Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 20.14 +6 20.14 20.151288220.48 20.06522.94 16.27 46.00 f .31 -2.82 2.28 14.40 139.9Select Harvests . . . . . . . . . . . . .SHV 6.40 -9 6.40 6.4211736.48 6.317.49 5.00 12.00 f 1.93 3.34 1.88 23.20 27.6Senex Energy .. . . . . . . . . . . . . .SXY .315 -1 .315 .3234220.33 .31.535 .262 - - .24 - -1.12 -Service Stream... . . . . . . . . . . .SSM 2.38 +3 2.37 2.39316012.39 2.302.41 1.405 8.00 f 1.56 .19 3.36 12.52 19.0Seven Grp .. . . . . . . . . . . . . . . . . .SVW 18.58 +20 18.57 18.59385818.73 18.3523.875 13.17 42.00 f 2.30 3.70 2.26 96.69 19.2Seven West Media .. . . . . . . . .SWM .51 -1.5 .51 .51526873.527 .511.11 .472 - f - - - 7.90 6.5SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 2.62 -5 2.62 2.644812.68 2.574.18 2.055 18.12 f 1.40 -.57 6.92 25.36 10.3Sigma Health . . . . . . . . . . . . . . . .SIG .54 - .535 .5410706.54 .53.83 .405 3.50 f 1.09 .37 6.48 3.80 14.2Silver Lake Res.. . . . . . . . . . . . .SLR .78 +2 .77 .7831993.782 .75.88 .455 - - .41 - 3.57 21.8Sims Metal Mgmt .. . . . . . . . . .SGM 9.72 -3 9.71 9.7344559.89 9.6817.94 8.91 53.00 f 1.75 10.15 5.45 93.00 10.5SkyCity Entertain . . . . . . . . . . .SKC 3.68 +1 3.67 3.6822363.71 3.663.97 3.21 18.75 1.19 .54 5.10 22.24 16.5Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 8.55 -48 8.51 8.5567869.03 8.4213.35 7.26 41.50 f 1.13 -.26 4.85 46.70 18.3Sonic Healthcare.. . . . . . . . . . .SHL 26.34 +3 26.34 26.35785026.42 26.1627.00 21.26 82.00 p 1.35 -2.22 3.11 110.40 23.9Soul Pattinson WH... . . . . . . .SOL 23.04 -2 22.99 23.05332423.13 22.8031.87 19.02 57.00 f 2.20 13.76 2.47 125.26 18.4South32.. . . . . . . . . . . . . . . . . . . . .S32 3.34 +5 3.33 3.341676833.37 3.2554.28 3.00 15.84 f 2.47 2.98 4.74 39.16 8.5Spark Infrastructure .. . . . . . .SKI 2.28 - 2.27 2.28235532.29 2.262.53 2.125 16.00 - 1.70 7.02 -5.75 -Spark New Zealand.. . . . . . . .SPK 3.49 +5 3.47 3.4959943.49 3.444.14 3.14 19.83 .94 .25 5.68 18.60 18.8SpeedCast Intl . . . . . . . . . . . . . .SDA 3.75 -1 3.75 3.7639503.78 3.726.83 2.73 7.20 .15 -2.52 1.92 1.09 344.0St Barbara .. . . . . . . . . . . . . . . . . .SBM 3.21 +3 3.21 3.22309883.26 3.165.32 3.02 12.00 f 3.28 - 3.74 39.34 8.2Starpharma.. . . . . . . . . . . . . . . . .SPL 1.28 -.5 1.28 1.29325761.305 1.271.662 .87 - - .13 - -3.05 -Steadfast Grp .. . . . . . . . . . . . . .SDF 3.30 +2 3.29 3.30100523.31 3.273.46 2.49 7.90 f 1.33 - 2.39 10.50 31.4Sthn Cross Media.. . . . . . . . . .SXL 1.21 - 1.21 1.215131021.225 1.2051.425 .96 7.75 f - .27 6.40 -20.31 -Stockland.. . . . . . . . . . . . . . . . . . .SGP 3.90 +7 3.89 3.90726603.90 3.854.36 3.42 27.00 .98 4.19 6.92 26.40 14.8Suncorp Grp.. . . . . . . . . . . . . . . .SUN 13.71 +4 13.70 13.712250313.75 13.6115.96 12.12 66.00 f 1.01 6.26 4.81 66.39 20.7Sundance Energy .. . . . . . . . . .SEA .395 -.5 .385 .39511324.40 .381.05 .29 - - - - -7.65 -Super Retail Grp .. . . . . . . . . . .SUL 7.58 +6 7.57 7.5842637.60 7.4010.44 6.35 49.00 f 1.32 .10 6.46 64.70 11.7Superloop .. . . . . . . . . . . . . . . . . .SLC 1.875 +1.5 1.875 1.8965871.90 1.8552.573 1.282 - f - .45 - -1.45 -Sydney Airport . . . . . . . . . . . . . .SYD 7.90 +19 7.89 7.90748887.90 7.667.90 ▲ 6.24 37.50 .44 -3.21 4.75 16.53 47.8Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 1.115 -2 1.11 1.115150311.15 1.113.60 .975 - - - - -13.18 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.60 -1 4.59 4.60371134.62 4.584.99 4.09 21.00 f .40 -2.07 4.57 8.40 54.8Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 4.75 +2 4.74 4.75142074.80 4.705.16 3.84 17.00 p 2.07 2.84 3.58 35.24 13.5Technology One.. . . . . . . . . . . .TNE 8.79 +27 8.79 8.8085268.84 8.669.035 4.11 9.02 p 1.79 .43 1.03 16.14 54.5Telstra Corp .. . . . . . . . . . . . . . . .TLS 3.45 +4 3.44 3.452280683.45 3.4053.46 2.60 12.50 f 2.09 .56 3.62 26.10 13.2The A2 Milk Company .. . . . .A2M 14.83 -16 14.82 14.881386615.18 14.8316.08 8.14 - - .81 - 32.17 46.1The Star Entertain. . . . . . . . . . .SGR 4.37 +2 4.36 4.38550924.39 4.355.66 4.07 23.50 f 1.26 2.12 5.38 29.70 14.7TPG Telecom ... . . . . . . . . . . . . .TPM 6.30 -5 6.30 6.3192226.43 6.299.65 5.03 4.00 f 6.60 -1.04 .63 26.40 23.9Transurban Grp .. . . . . . . . . . . .TCL 13.82 +24 13.81 13.835454213.835 13.6313.835 ▲ 10.62 57.00 p .21 3.95 4.12 11.80 117.1Treasury Wine .. . . . . . . . . . . . . .TWE 14.93 -16 14.92 14.953555215.24 14.8719.90 13.38 35.00 f 1.56 3.42 2.34 54.60 27.3Unibail Rodamco Wfld .. . .URW 11.66 +9 11.66 11.67936111.74 11.6315.17 10.65 - - - - 68.17 17.1Vicinity Centres .. . . . . . . . . . .VCX 2.58 +6 2.57 2.581123882.59 2.552.835 2.415 16.15 1.12 2.96 6.26 18.10 14.3Villa World .. . . . . . . . . . . . . . . . . .VLW 2.27 -1 2.26 2.2719212.285 2.232.50 1.55 18.50 f 1.88 2.31 8.15 34.70 6.5Village Roadshow.. . . . . . . . . .VRL 3.83 +12 3.82 3.8315503.83 3.733.83 ▲ 1.73 - f - .94 - -104.76 -Virtus Health. . . . . . . . . . . . . . . . .VRT 3.91 -3 3.91 3.937863.94 3.885.905 3.81 24.00 f 1.49 -2.18 6.14 35.85 10.9Viva Energy Grp .. . . . . . . . . . . .VEA 2.17 +3 2.17 2.18203652.18 2.082.58 1.66 - f - - - - -Viva Energy Reit . . . . . . . . . . . . .VVR 2.50 +3 2.49 2.5097332.50 2.482.595 1.995 13.20 1.74 2.20 5.28 23.02 10.9Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 3.94 -4 3.93 3.94147964.01 3.914.07 2.21 - f - .44 - 6.46 61.0Wagners Hld Co.. . . . . . . . . . .WGN 1.81 +13.5 1.81 1.81518701.85 1.6754.89 1.67 - f - .36 - 9.20 19.7Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 16.45 -17 16.44 16.47592816.59 16.4117.735 10.18 20.50 f 1.96 -1.79 1.25 40.26 40.9Wesfarmers.. . . . . . . . . . . . . . . . .WES 36.62 +3 36.62 36.631087136.67 36.2537.694 30.40 220.00 f 2.22 6.41 6.01 488.38 7.5Western Areas.. . . . . . . . . . . . . .WSA 2.14 +1 2.14 2.1598042.175 2.133.74 1.835 2.00 f 1.55 1.73 .93 3.10 69.0Westgold Res .. . . . . . . . . . . . . .WGX 1.34 -.5 1.33 1.3437271.35 1.331.855 .80 - - 1.06 - -4.98 -Westpac Banking .. . . . . . . . . .WBC 27.12 -10 27.12 27.136432727.30 27.0030.44 23.30 188.00 f 1.10 15.12 6.93 206.10 13.2Whitehaven Coal. . . . . . . . . . . .WHC 4.23 +3 4.22 4.24276034.25 4.135.95 3.72 29.00 2.00 3.39 6.86 58.10 7.3Wisetech Global . . . . . . . . . . . .WTC 21.78 -31 21.78 21.83412122.27 21.7025.00 13.655 3.15 f 5.14 -.87 .14 16.20 134.4Woodside Pet . . . . . . . . . . . . . . .WPL 35.89 +16 35.89 35.901371835.89 35.4439.38 29.33 199.86 f 1.05 26.47 5.57 209.83 17.1Woolworths Grp.. . . . . . . . . . . .WOW 33.17 +18 33.14 33.173241833.24 32.9533.24 ▲ 27.03 95.00 f 1.39 3.31 2.86 132.43 25.0WorleyParsons.. . . . . . . . . . . . .WOR 13.62 -16 13.62 13.63698813.94 13.5620.028 10.72 27.50 1.69 6.05 2.02 46.60 29.2WPP AuNZ .. . . . . . . . . . . . . . . . .WPP .545 -1 .545 .561742.56 .5451.085 .46 6.30 f - -.48 11.56 -2.00 -Xero.. . . . . . . . . . . . . . . . . . . . . . . . .XRO 54.54 -60 54.53 54.54239355.55 54.2655.98 36.10 - - - - -23.72 -

AFRTuesday 14 May 2019The Australian Financial Review | www.afr.com

2 Tables

Industrial Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio7.00 5.97 6.59 6.49 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.59 - 11 6.48 6.59 24.50 f 1.35 .47 3.72 32.99 20.0.54 .205 .305 .295 14D 1414 Degrees.. . . . . . . . . . . . . . .305 +1.5 630 .295 .30 - - .09 - -1.62 -

.295 .07 - - 14DO opt aug20 .. . . . . . . . . . . . . . . . . .07 - - .06 .09 - - - - - -

.064 .024 .051 .047 1ST 1st Grp .. . . . . . . . . . . . . . . . . . . . . .051 +.1 12579 .05 .051 - - -.01 - -2.11 -

.007 .001 .001 .001 T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .001 - 350 .001 .002 - - - - -.03 -1.06 .915 .985 .97 TGP 360 Capital Grp.. . . . . . . . . . . . .97 - 547 .97 .985 6.00 f - .96 6.19 -4.90 -1.32 1.15 1.21 1.19 TOT 360 Capital Total Re.. . . . . . . 1.21 +2 830 1.185 1.20 11.25 .65 1.17 9.30 7.30 16.6

1.495 1.00 1.065 1.04 3PL 3P Learning .. . . . . . . . . . . . . . . . 1.05 -2 1150 1.045 1.08 - f - .02 - -15.45 -.13 .036 .073 .07 4DS 4DS Memory .. . . . . . . . . . . . . . .07 -.2 15535 .07 .071 - - - - -.58 -

1.195 .375 1.075 .965 5GN 5G Nets .. . . . . . . . . . . . . . . . . . . . 1.04 -1 3702 1.02 1.04 - - -.03 - -3.93 -.21 .025 .185 .175 8CO 8common .. . . . . . . . . . . . . . . . . .175 -1 8790 .175 .18 - - - - -1.17 -.13 .01 .125 .125 8COO opt feb20 .. . . . . . . . . . . . . . . . . . .125 -.5 400 .07 .125 - - - - - -.73 .44 - - 8VI 8VIC Hldgs .. . . . . . . . . . . . . . . . . .55 - - - .54 - - .18 - -3.80 -

.062 .01 .023 .019 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .019 -.5 71277 .019 .02 - - - - -2.57 -

.009 .001 - - 9SPR rts 10may.. . . . . . . . . . . . . . . . . . .002 - - - - - - - - - -.29 .064 .073 .071 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .071 -.2 572 .071 .072 - - .04 - -.16 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - - -2.72 1.78 ▼ 1.885 1.78 A2B A2B Aust . . . . . . . . . . . . . . . . . . . . 1.79 -6 5262 1.79 1.84 8.00 f .88 .83 4.47 7.00 25.6

3.975 3.12 3.72 3.67 ABP Abacus Prop Grp .. . . . . . . . . . 3.70 +6 3733 3.69 3.71 18.25 2.40 3.29 4.93 43.86 8.4.365 .065 ▼ .065 .065 ABT Abundant Produce .. . . . . . . . .065 -.5 50 .051 .065 - - .06 - -3.60 -.50 .33 .39 .375 AKG Academies A’asia . . . . . . . . . . .375 -.5 2497 .375 .40 2.30 f 1.35 .02 6.13 3.11 12.1

1.71 1.05 1.585 1.47 AX1 Accent Grp.. . . . . . . . . . . . . . . . . 1.57 +6 7735 1.56 1.58 8.25 f 1.15 .10 5.25 9.47 16.6.565 .26 .36 .35 ACF Acrow Formwork .. . . . . . . . . . .355 +1 726 .35 .39 1.50 14.24 .23 4.23 21.36 1.7.32 .14 .225 .21 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .22 -1 4034 .21 .22 - f - .16 - -5.42 -

.066 .013 ▼ .014 .013 ACW Actinogen Medical . . . . . . . . . .014 - 151542 .013 .014 - - .01 - -.97 -1.94 .60 .675 .647 ADA Adacel Tech.. . . . . . . . . . . . . . . . .675 +2.5 293 .66 .675 3.50 2.33 .21 5.19 8.14 8.32.71 1.525 1.72 1.675 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 1.68 -1.5 1901 1.675 1.68 14.50 f 1.31 .05 8.63 19.00 8.8.40 .165 .19 .175 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .175 -1 74 .17 .18 - - .04 - -3.51 -

.014 .007 - - AAU Adcorp Aust . . . . . . . . . . . . . . . . .012 - - .006 .012 - - - - -.94 -7.07 3.52 ▼ 3.66 3.52 ABC Adelaide Brighton .. . . . . . . . . 3.55 -7 31451 3.54 3.55 20.00 f 1.42 1.45 5.63 28.50 12.5.15 .022 .03 .03 ADR Adherium.. . . . . . . . . . . . . . . . . . . .03 - 100 .03 .033 - - .02 - -7.50 -

.315 .029 - - AHZ ADMEDUS ... . . . . . . . . . . . . . . . .06 - - - - - - .03 - -7.93 -.04 .015 - - AHZO opt dec21 .. . . . . . . . . . . . . . . . . .03 - - - - - - - - - -.06 .021 .028 .028 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .028 - 1500 .027 .029 - - - - -.75 -.04 .002 - - ABV Adv Braking Tech.. . . . . . . . . . .007 - - .008 .012 - - .01 - -.80 -

5.00 .470 4.61 4.40 ANO Advance Nanotek .. . . . . . . . . 4.48 -2 260 4.45 4.62 - - .12 - 7.27 61.6.77 .64 - - ASW Advanced Share Reg .. . . . . .66 - - .68 .71 4.10 f 1.28 .17 6.21 5.26 12.5

.195 .033 .135 .11 AV1 Adveritas . . . . . . . . . . . . . . . . . . . . .115 - 7191 .115 .12 - - .03 - -6.84 -

.095 .02 - - AV1O opt oct21 .. . . . . . . . . . . . . . . . . . .06 - - .051 .077 - - - - - -

.125 .04 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .11 - - .11 .13 - - .02 - -.58 -.42 .115 .26 .23 AEI Aeris Environmental. . . . . . . . .23 +.5 1671 .23 .25 - - .01 - -2.45 -

2.40 1.90 - - AFP AFT Pharmaceuticals . . . . . . 2.30 - - 1.90 2.50 - - .04 - -9.71 -28.70 6.90 26.45 25.58 APT Afterpay Touch .. . . . . . . . . . . . 26.17 -4 9116 26.17 26.18 - - 1.09 - -13.65 -23.30 17.44 22.85 22.30 AGL AGL Energy .. . . . . . . . . . . . . . . . 22.57 -39 15924 22.56 22.57 118.00 p 1.62 7.61 5.23 191.40 11.8

.05 .031 - - AGJ Agricultural Land .. . . . . . . . . . .032 - - .034 .05 - - .10 - .88 3.6.023 .007 - - AHL AHALife Hldgs .. . . . . . . . . . . . . .008 - - .007 .008 - - - - -.52 -

1.895 1.32 - - APW AIMS Prop Sec Fund.. . . . . . 1.445 - - 1.41 1.445 2.31 12.98 2.39 1.60 29.98 4.81.315 .675 .88 .83 AGI Ainsworth Game Tech .. . . . .85 - 1068 .83 .86 4.00 f 2.75 .96 4.71 11.00 7.73.15 2.17 2.61 2.56 AIZ Air New Zealand .. . . . . . . . . . . 2.58 -3 672 2.56 2.61 20.73 1.25 1.61 8.03 25.83 10.0.44 .083 .10 .091 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .091 -1.4 3190 .091 .099 - - .17 - -3.50 -

.105 .038 .10 .094 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .094 +.1 39385 .094 .095 - - - - -.24 -5.825 4.56 4.81 4.75 LEP ALE Prop Grp .. . . . . . . . . . . . . . 4.75 -5 917 4.75 4.81 20.90 1.24 3.09 4.40 26.02 18.3

.20 .096 .145 .14 AJX Alexium Int Grp .. . . . . . . . . . . . .145 +.5 858 .145 .15 - - .01 - -2.32 -

.22 .08 - - AMT Allegra Orthopaedics .. . . . . .10 - - .079 .11 - - .06 - -.90 -2.85 1.605 2.61 2.50 AQZ Alliance Aviation.. . . . . . . . . . . 2.55 - 1303 2.50 2.64 13.10 f 1.29 .01 5.14 16.87 15.19.40 6.40 8.13 8.01 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 8.03 -1 12318 8.02 8.05 20.00 p 1.48 .20 2.49 29.63 27.1.058 .028 .046 .043 ATH Alterity Therap .. . . . . . . . . . . . . .046 +.3 381 .043 .046 - - 2.03 - -1.86 -.054 .025 .046 .046 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .046 - 1265 .042 .046 - - .04 - .24 19.2.755 .175 .56 .54 AGH Althea Grp.. . . . . . . . . . . . . . . . . . .56 +2 2204 .54 .56 - - .11 - -2.06 -

35.59 19.63 32.06 31.06 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 31.31 -62 4314 31.30 31.31 30.00 1.66 1.28 .96 49.83 62.81.22 .82 1.185 1.145 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . 1.175 +.5 7340 1.17 1.18 2.50 f 1.32 -.08 2.13 3.30 35.6

1.106 .60 .68 .665 AYS Amaysim Au .. . . . . . . . . . . . . . . .68 +1.5 576 .665 .68 - f - -.58 - -4.12 -.19 .10 - - AMO Amber Tech .. . . . . . . . . . . . . . . . .10 - - .10 .175 - - .30 - -.97 -.16 .061 - - AMB Ambition Grp .. . . . . . . . . . . . . . .075 - - .075 .17 - f - .17 - -.84 -

16.57 12.665 16.365 16.21 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 16.33 +27 30045 16.33 16.34 79.23 1.02 -1.76 4.85 80.89 20.24.045 2.07 2.22 2.18 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 2.21 -1 36623 2.20 2.21 14.00 p .07 1.19 6.33 1.00 221.0

.47 .115 .14 .13 ATX Amplia Therapeutics . . . . . . . .14 - 213 .125 .14 - - .04 - -9.90 -.009 .004 - - ALT Analytica .. . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.06 -1.72 .35 .40 .375 ANR Anatara LifeSc .. . . . . . . . . . . . . .375 -2.5 783 .375 .44 - - .13 - -7.63 -.21 .125 .19 .19 AS1 Angel Seafood.. . . . . . . . . . . . . .19 +.5 1250 .18 .19 - - .04 - -.80 -.17 .036 - - AB1 Animoca Brands.. . . . . . . . . . . .15 - - .165 .145 - - .06 - -.50 -

.085 .03 - - AB1O opt sep20 .. . . . . . . . . . . . . . . . . .075 - - .075 .085 - - - - - -29.64 21.07 26.90 26.26 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 26.43 -56 9952 26.39 26.43 63.18 1.86 3.50 2.39 117.22 22.5.023 .010 .014 .014 ADO Anteo Diagnostics. . . . . . . . . . .014 -.1 595 .013 .015 - - - - -.21 -.002 .001 ▼ .001 .001 ADOR rts23mayd.. . . . . . . . . . . . . . . . . .001 -.1 53 .001 - - - - - - -.094 .017 .054 .052 ANP Antisense Therapeut . . . . . . . .052 - 4950 .052 .054 - - .01 - -1.02 -.04 .005 .016 .016 ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .016 +.1 500 .015 .018 - - - - - -

30.39 22.98 26.65 26.31 ANZ ANZ Banking Grp.. . . . . . . . . . 26.43 -107 110068 26.42 26.44 160.00 f 1.37 18.94 6.05 219.10 12.19.20 5.66 8.92 8.66 APE AP Eagers .. . . . . . . . . . . . . . . . . . 8.69 -23 192 8.69 8.80 36.50 f 1.42 1.79 4.20 52.00 16.7

10.31 7.86 10.24 10.13 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 10.19 -2 14614 10.18 10.19 45.50 p .56 -.25 4.47 25.50 40.0.76 .415 .427 .42 AHX Apiam Animal Health. . . . . . . .42 -1 107 .415 .43 1.60 f 1.89 -.05 3.81 3.02 13.9

3.10 2.62 3.02 3.00 AQR APN Conv Retail Reit . . . . . . 3.01 +2 672 3.00 3.01 - - 2.95 - 34.76 8.72.97 2.49 2.83 2.81 ADI APN Industria Reit. . . . . . . . . . 2.81 -1 921 2.81 2.83 16.95 1.77 2.71 6.03 30.05 9.4.475 .415 .44 .44 APD APN Prop Grp.. . . . . . . . . . . . . . .44 -.5 12 .44 .445 2.25 f 1.52 .39 5.11 3.42 12.91.72 .55 .565 .55 ATL Apollo Tourism.. . . . . . . . . . . . . .555 -.5 1850 .555 .56 - - .48 - 9.79 5.7

26.03 9.58 24.22 23.48 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 23.97 +11 3829 23.97 24.00 8.00 p 4.91 .19 .33 39.25 61.1.06 .008 .014 .014 AD1 ApplyDirect . . . . . . . . . . . . . . . . . .014 +.2 1094 .014 .018 - - - - -2.35 -

.055 .02 - - AQS Aquis Entertain . . . . . . . . . . . . . .027 - - .01 .049 - - - - -1.83 -23.94 14.55 18.62 17.96 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 18.40 -22 3055 18.39 18.40 38.00 f 1.82 3.75 2.07 69.09 26.6.205 .078 .12 .12 AR9 archTIS .. . . . . . . . . . . . . . . . . . . . . .12 +1 379 .11 .12 - - .05 - -2.08 -

1.675 1.09 1.265 1.225 ALG Ardent Leisure .. . . . . . . . . . . . . 1.25 +1 4757 1.245 1.25 - - .73 - -4.58 -2.94 2.12 2.80 2.73 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.74 -4 959 2.74 2.76 13.32 1.71 2.03 4.86 22.76 12.0.73 .59 - - ARA Ariadne Aust . . . . . . . . . . . . . . . . .63 - - .625 .65 1.70 f 1.83 .80 2.70 3.11 20.3

33.06 20.66 26.20 25.78 ALL Aristocrat Leisure .. . . . . . . . . 25.87 -16 10535 25.87 25.88 46.00 f 1.85 -3.39 1.78 85.00 30.4.37 .175 .195 .195 AWN Arowana Intl. . . . . . . . . . . . . . . . . .195 -.5 16 .14 .195 .30 f - .11 1.54 -6.71 -

3.505 1.63 1.82 1.76 ARQ ARQ Grp .. . . . . . . . . . . . . . . . . . . 1.775 -4.5 866 1.76 1.775 7.00 f - -.54 3.94 -2.08 -1.47 .62 .935 .90 AHY Asaleo Care .. . . . . . . . . . . . . . . . .925 - 8216 .925 .93 6.00 p - .06 6.49 -20.01 -.17 .05 .11 .11 AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .11 - 5 .11 .12 - - -.07 - -2.12 -.31 .19 .27 .27 ASH Ashley Services Grp .. . . . . . .27 +1.5 335 .255 .27 2.50 f 1.48 .14 9.26 3.70 7.3.14 .05 - - AJJ Asian American Med .. . . . . . .12 - - .085 .115 - - .04 - .05 240.0

1.00 .90 .97 .965 APZ Aspen Grp .. . . . . . . . . . . . . . . . . .97 -.5 14 .965 .97 4.40 .50 .92 4.54 2.19 44.3.016 .008 .012 .012 ASP Aspermont . . . . . . . . . . . . . . . . . . .012 - 10160 .011 .012 - - .03 - -.05 -.038 .005 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .009 - - .008 .009 - - - - -4.26 -.01 .001 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.002 .001 - - AO1RB rts 10may.. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.30 .065 - - AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .195 - - .19 .22 - - .02 - -1.78 -

76.05 57.37 75.83 75.17 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 75.49 +14 2856 75.47 75.49 223.50 f 1.06 7.41 2.96 238.00 31.77.38 5.88 7.30 7.13 ALX Atlas Arteria . . . . . . . . . . . . . . . . . 7.29 +13 19781 7.28 7.29 27.00 .33 -.40 3.70 8.84 82.5.026 .014 .014 .014 ATP Atlas Pearls . . . . . . . . . . . . . . . . . .014 - 133 .014 .015 - - .06 - -.01 -1.25 .45 .945 .94 AMS Atomos.. . . . . . . . . . . . . . . . . . . . . .94 - 487 .94 .98 - - .09 - -2.10 -

15.104 11.00 12.75 12.20 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 12.36 -11 124 12.36 12.41 45.50 f 1.45 1.99 3.68 65.76 18.88.14 5.96 8.08 7.88 AIA Auckland Intl Airport . . . . . . . 8.02 +14 1127 8.02 8.04 20.56 2.37 4.53 2.56 48.80 16.4.57 .28 - - AVC Auctus Alt Inv . . . . . . . . . . . . . . . .35 - - .23 .34 - - .02 - -21.59 -

6.89 2.91 6.81 6.60 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 6.75 +21 2968 6.74 6.79 - - .28 - 1.96 344.425.40 11.10 20.21 19.50 AKP Audio Pixels. . . . . . . . . . . . . . . . . 19.50 -50 61 19.21 19.50 - - .37 - -16.67 -

.36 .14 .17 .155 AU8 AuMake Int. . . . . . . . . . . . . . . . . . .155 -1 11142 .15 .155 - f - .05 - -2.11 -4.99 ▲ 3.90 4.99 4.94 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.99 +2 59736 4.97 4.99 24.50 p 1.01 2.30 4.91 24.86 20.11.06 .325 .375 .35 A3D Aurora Labs .. . . . . . . . . . . . . . . . .355 -2 389 .355 .37 - - .05 - -10.06 -.40 .088 - - A3DO opt apr20.. . . . . . . . . . . . . . . . . . .13 - - .01 .13 - - - - - -

1.53 .295 .37 .36 AC8 AusCann Gp .. . . . . . . . . . . . . . . .365 - 2699 .365 .37 - - .14 - -2.63 -1.857 1.505 1.85 1.825 AST AusNet Services.. . . . . . . . . . . 1.835 -2 26875 1.83 1.835 9.48 p .79 .83 5.17 7.46 24.6.035 .015 - - AAP Aust Agricult Proj . . . . . . . . . . . .015 - - .015 .02 - - .03 - -.67 -

1.445 .88 1.14 1.12 AAC Aust Agricult Co .. . . . . . . . . . . 1.12 -2 2087 1.12 1.125 - - 1.50 - -22.39 -.205 .115 .15 .145 AHF Aust Dairy Grp .. . . . . . . . . . . . . .145 - 2203 .145 .15 - - .09 - -1.88 -2.87 1.24 1.98 1.94 AEF Aust Ethical . . . . . . . . . . . . . . . . . 1.96 +2 219 1.95 1.96 4.35 f 1.30 .13 2.22 5.64 34.81.65 .84 1.21 1.20 AFG Aust Finance Grp.. . . . . . . . . . 1.20 -1 675 1.19 1.21 10.40 f 1.49 .45 8.67 15.48 7.8

1.945 1.255 1.32 1.28 API Aust Pharmaceutical. . . . . . . 1.29 -3 43178 1.285 1.29 7.75 f 1.24 .47 6.01 9.60 13.4.69 .425 - - ARC Aust Rural Capital . . . . . . . . . . .425 - - .33 .41 - - .47 - -15.20 -.24 .12 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .12 - - - .089 - - - - - -

2.90 2.27 2.78 2.68 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.72 +4 1471 2.66 2.78 15.75 3.46 2.67 5.79 54.49 5.0.66 .42 .475 .475 AVG Aust Vintage .. . . . . . . . . . . . . . . .475 - 41 .475 .485 1.50 f 2.33 .77 3.16 3.50 13.6.05 .032 - - AWY Aust Whisky.. . . . . . . . . . . . . . . . .042 - - .041 .045 - - .02 - -.34 -

2.78 1.55 2.65 2.48 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 2.63 +12 33008 2.62 2.63 6.00 1.77 1.62 2.28 10.60 24.8.27 .165 .17 .17 ANG Austin Engineer. . . . . . . . . . . . . .17 - 737 .17 .18 - f - .17 - -2.35 -

5.90 4.76 ▼ 4.85 4.76 ABA Auswide Bank .. . . . . . . . . . . . . 4.76 -10 662 4.76 4.81 34.00 f 1.30 4.48 7.14 44.28 10.7.13 .021 .06 .057 AIY Authorised Invest. . . . . . . . . . . .06 - 281 .04 .06 - - .03 - -.17 -

.066 .004 - - AIYOB opt jun21 .. . . . . . . . . . . . . . . . . . .03 - - .016 .06 - - - - - -3.17 1.39 2.40 2.33 AHG Automotive Hldgs .. . . . . . . . . 2.38 +4 7224 2.38 2.39 16.30 f - .61 6.85 -70.47 -1.93 .94 1.16 1.125 ASG Autosports Grp .. . . . . . . . . . . . 1.16 - 33 1.125 1.17 - f - -.19 - 9.64 12.0.235 .11 .17 .155 AVA AVA Risk Grp.. . . . . . . . . . . . . . . .155 -2.5 641 .155 .16 - - .03 - -3.22 -2.34 1.905 2.28 2.26 AVN Aventus Grp.. . . . . . . . . . . . . . . . 2.27 - 2761 2.26 2.28 16.46 1.49 2.15 7.25 24.60 9.22.70 1.50 2.03 2.00 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.03 +1 6006 2.02 2.03 9.00 3.28 3.83 4.43 29.50 6.9.54 .05 .43 .395 AVH Avita Medical . . . . . . . . . . . . . . . .40 +.5 63709 .395 .40 - - .02 - -2.44 -.75 .46 .54 .525 AVJ AVJennings .. . . . . . . . . . . . . . . . .54 +1.5 1189 .535 .54 4.00 f 1.11 .94 7.41 4.46 12.1

.046 .035 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .04 - - .038 .04 - - .06 - -.60 -

.105 .047 - - AZV Azure Healthcare .. . . . . . . . . . .086 - - .085 .086 - - .03 - .12 71.72.63 1.35 2.36 2.25 BBN Baby Bunting Grp .. . . . . . . . 2.30 +4 352 2.26 2.33 5.80 f 1.41 .33 2.52 8.20 28.0.032 .015 .018 .017 BPP Babylon Pump & Power .. . .017 -.2 1116 .018 .019 - - - - -.35 -

11.71 8.70 8.96 8.86 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 8.93 -1 13044 8.92 8.93 72.00 f 1.11 7.46 8.06 79.90 11.27.85 5.32 5.65 5.545 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 5.62 +8 13586 5.61 5.62 16.00 f 2.16 -.21 2.85 34.51 16.3.075 .01 .02 .018 BD1 Bard1 Life Sciences.. . . . . . . .018 -.2 110092 .018 .019 - - - - -.26 -.24 .215 - - BMH Baumart Hldgs .. . . . . . . . . . . . .24 - - - .24 - - .01 - -1.04 -

1.69 .99 1.12 1.05 BLX Beacon Lighting Grp .. . . . . . 1.05 +2 1560 1.03 1.055 5.05 f 1.82 .33 4.81 9.21 11.4.30 .11 .23 .23 BCC Beam Commun.. . . . . . . . . . . . .23 - 36 .22 .265 - - .06 - -.49 -

8.15 4.41 5.185 5.10 BGA Bega Cheese .. . . . . . . . . . . . . . 5.12 -4 2986 5.10 5.12 11.00 f .63 1.44 2.15 6.90 74.21.145 .704 .77 .75 BFG Bell Financial Grp.. . . . . . . . . . .77 +2 1499 .75 .77 7.00 f 1.21 .19 9.09 8.50 9.119.30 6.71 9.53 9.28 BAL Bellamys Aust . . . . . . . . . . . . . . 9.28 -20 7847 9.28 9.30 - f - 1.59 - 24.90 37.311.87 9.37 10.62 10.49 BEN Bendigo & Adelaide Bk .. . . 10.57 - 13283 10.57 10.59 70.00 f 1.24 7.99 6.62 87.12 12.1.335 .094 .135 .135 BLT Benitec Biopharma .. . . . . . . .135 - 929 .13 .135 - - .11 - -.70 -.22 .105 .12 .11 BFC Beston Global . . . . . . . . . . . . . . .115 +.5 1974 .115 .12 - - .19 - -4.77 -

1.105 .61 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .835 - - .80 .84 - - .42 - -4.16 -1.76 .252 .91 .85 BID BidEnergy .. . . . . . . . . . . . . . . . . . .87 -3.5 2421 .86 .87 - - .07 - -3.43 -1.00 .005 .20 .20 BIDO opt jun19 .. . . . . . . . . . . . . . . . . . .20 -2 200 .012 .30 - - - - - -2.02 1.01 1.05 1.05 BRI Big River Ind .. . . . . . . . . . . . . . . 1.05 -1 40 1.00 1.05 - f - .89 - 7.66 13.7.60 ▲ .237 .60 .55 BTH Bigtincan Hldgs .. . . . . . . . . . . .585 +3.5 12214 .58 .59 - - .02 - -3.01 -

3.27 1.17 1.932 1.88 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 1.91 - 191114 1.91 1.915 - f - 1.00 - 7.54 25.3.205 .087 .12 .12 BGT Bio-Gene Tech.. . . . . . . . . . . . . .12 - 893 .115 .12 - - .04 - -2.21 -.605 .099 .13 .125 BNO Bionomics .. . . . . . . . . . . . . . . . . .125 -.5 3655 .125 .135 - - .02 - -5.40 -.445 .014 .084 .079 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .079 -.4 12198 .078 .079 - - .01 - -.41 -.325 .002 .037 .037 BITOB opt dec19 .. . . . . . . . . . . . . . . . . .037 -.1 250 .039 .043 - - - - - -.09 .017 - - BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .017 - - .017 .018 - - - - -.13 -.22 .002 .12 .10 BIR BIR Financial. . . . . . . . . . . . . . . . .12 +2 101 .12 .15 - - .03 - -3.17 -

166.76 80.45 90.94 89.51 BKL Blackmores .. . . . . . . . . . . . . . . . 90.39 +14 435 90.39 90.51 305.00 f 1.33 7.49 3.37 406.90 22.21.05 .785 - - BWF Blackwall . . . . . . . . . . . . . . . . . . . . .845 - - .845 .85 4.10 f 1.15 .49 4.85 4.70 18.0

1.55 1.345 1.401.40.. . . . BWR Blackwall Prop Tr 1.40 - 250 1.10 1.40 10.00 2.24 1.53 7.14 22.40 6.22.92 .19 .205 .19 BLA Blue Sky Alt Invest . . . . . . . . . .19 -.5 5432 .19 .21 - f - 1.34 - -146.26 -.105 .04 .079 .079 BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .079 -.1 665 .075 .078 - - .01 - -.61 -.435 .145 .17 .16 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .16 -1.5 1120 .16 .17 - - .03 - -1.13 -1.45 .60 .63 .62 BBC BNK Bank Corp .. . . . . . . . . . . .63 +2 747 .62 .63 - - .67 - -.94 -.012 .002 .004 .004 BLY Boart Longyear . . . . . . . . . . . . . .004 - 114770 .003 .004 - - -.03 - -.23 -.006 .001 - - BLYO war sep24 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.715 .26 .265 .265 BDA Bod Australia . . . . . . . . . . . . . . . .265 - 57 .265 .275 - - .09 - -8.78 -.305 .085 - - BAH Bojun Agriculture . . . . . . . . . . . .09 - - - .089 - - .59 - 7.64 1.2.25 .135 .15 .145 BOL Boom Logistics. . . . . . . . . . . . . .145 - 833 .145 .15 - - .31 - -.37 -

7.42 4.40 4.80 4.73 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 4.75 -4 39868 4.75 4.76 27.00 p 1.59 2.18 5.68 43.02 11.0.19 .067 .105 .105 BOT Botanix Pharma .. . . . . . . . . . . .105 - 531 .105 .11 - - .02 - -2.37 -.66 .16 - - BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .17 - - .15 .17 - - .14 - .98 17.3

.002 .001 - - BPH BPH Energy .. . . . . . . . . . . . . . . . .001 - - - .001 - - - - .06 1.7.20 .041 ▼ .045 .041 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .041 -.4 19282 .041 .043 - - .01 - -2.32 -

12.54 8.58 12.43 12.255 BXB Brambles.. . . . . . . . . . . . . . . . . . . 12.41 +14 21573 12.41 12.43 29.00 p 1.93 1.65 2.34 56.02 22.26.27 2.95 5.83 5.725 BVS Bravura Solution .. . . . . . . . . . 5.74 -6 11503 5.74 5.75 - - .02 - 13.96 41.1

19.55 10.13 18.24 17.91 BRG Breville Grp .. . . . . . . . . . . . . . . . 18.03 -15 4491 18.00 18.03 35.00 p 1.45 1.50 1.94 50.60 35.619.33 14.75 15.80 15.54 BKW Brickworks.. . . . . . . . . . . . . . . . . 15.64 -6 8808 15.63 15.64 55.00 f 2.36 13.04 3.52 129.62 12.1

.54 .415 .48 .47 BBL Brisbane Broncos .. . . . . . . . . .47 -1 15 .47 .50 1.00 f 2.10 .23 2.13 2.10 22.43.39 3.10 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.39 - - 2.60 3.39 - - 1.16 - 27.30 12.4.16 .021 .024 .023 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .023 -.1 99 .023 .024 - - - - -.63 -

.335 .20 .28 .275 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .275 -.5 2205 .255 .275 .50 f .56 .03 1.82 .28 98.2.21 .07 - - BTC BTC Health. . . . . . . . . . . . . . . . . . .085 - - .09 .10 - - .02 - -.24 -

1.615 .355 1.395 1.23 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . 1.23 -18.5 137628 1.23 1.235 - - .07 - -20.82 -.15 .057 .065 .063 BUD Buddy Tech .. . . . . . . . . . . . . . . . .064 -.1 7539 .064 .065 - - .01 - -1.23 -.34 .14 .215 .215 BUG Buderim Grp .. . . . . . . . . . . . . . . .215 -.5 236 .215 .225 - - .42 - -16.56 -

.069 .035 .058 .054 BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .056 -.2 6400 .051 .056 - - .04 - -2.00 -3.825 3.08 3.65 3.57 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 3.62 +4 12416 3.61 3.62 17.96 1.37 2.89 4.96 24.69 14.76.30 1.345 1.965 1.895 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 1.91 -1 2620 1.91 1.92 7.45 f 1.87 -.11 3.90 13.90 13.7.995 .62 - - CXL Calix. . . . . . . . . . . . . . . . . . . . . . . . . .715 - - .71 .74 - - .15 - -3.50 -.25 .10 .155 .14 CLB Candy Club .. . . . . . . . . . . . . . . . .15 +1.5 4784 .15 .155 - - - - - -

3.82 1.525 2.23 2.17 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 2.20 +5 1402 2.18 2.20 - - .60 - -5.99 -.24 .105 .16 .16 CP1 CannPal Animal . . . . . . . . . . . . .16 - 138 .15 .155 - - .05 - -1.55 -

2.50 .24 .90 .83 CAG Cape Range .. . . . . . . . . . . . . . . .83 -9.5 355 .83 .88 - - .06 - -.76 -.34 .145 .235 .23 CAJ Capitol Health . . . . . . . . . . . . . . .23 - 4919 .23 .235 .90 f - .01 3.91 -.22 -

.057 .035 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .035 - - .001 .02 - - .09 - -.34 -

.593 .25 - - CG1 Carbonxt Grp .. . . . . . . . . . . . . . .29 - - .285 .32 - - .04 - -5.95 -

.067 .02 .04 .037 CDX CardieX.. . . . . . . . . . . . . . . . . . . . . .038 -.1 950 .037 .039 - - .01 - -.84 -

.039 .005 - - CDXO opt nov21 .. . . . . . . . . . . . . . . . . .02 - - .02 .025 - - - - - -1.395 .905 .965 .955 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . .955 -1.5 1153 .955 .96 - f - .28 - 3.33 28.78.39 6.65 6.75 6.70 CDP Carindale Prop.. . . . . . . . . . . . . 6.70 - 81 6.65 6.74 38.20 .78 8.08 5.70 29.90 22.4

16.45 10.56 13.77 13.61 CAR Carsales.com... . . . . . . . . . . . . 13.73 +6 5925 13.73 13.74 44.20 f 1.27 -1.41 3.22 56.00 24.5.374 .14 .155 .15 CCV Cash Converters . . . . . . . . . . . .155 +1 746 .145 .15 - f - .28 - 1.80 8.61.35 .605 1.30 1.235 CAT Catapult Grp Int . . . . . . . . . . . . 1.245 -2 1706 1.245 1.28 - - .11 - -6.50 -.021 .006 .007 .007 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .007 -.1 244 .007 .008 - - - - -.81 -6.40 4.52 5.36 5.30 CWP Cedar Woods Prop.. . . . . . . . 5.36 +5 388 5.30 5.39 36.00 f 2.46 4.66 6.72 88.40 6.1.545 .19 .205 .20 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .20 - 358 .20 .205 - - .08 - -9.40 -.52 .205 .24 .24 CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .24 -1 98 .195 .25 1.25 6.13 .22 5.21 7.66 3.1

.435 .081 .088 .088 CAF Centrepoint Alliance .. . . . . . .088 -.1 283 .087 .097 1.20 f - .09 13.64 -3.65 -1.455 1.255 1.42 1.405 CNI Centuria Capital . . . . . . . . . . . . 1.41 -2 1884 1.40 1.42 8.35 p 1.82 .88 5.92 15.17 9.33.18 2.494 3.05 3.01 CIP Centuria Ind REIT.. . . . . . . . . . 3.01 -3 2309 3.01 3.04 18.65 2.06 2.66 6.20 38.39 7.82.56 ▲ 2.283 2.56 2.54 CMA Centuria Metropol . . . . . . . . . . 2.54 -1 2234 2.54 2.55 17.76 1.36 2.47 6.99 24.18 10.5.28 .095 .21 .20 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .20 -.5 1300 .20 .24 - - .01 - -4.85 -

13.45 7.17 8.01 7.83 CGF Challenger . . . . . . . . . . . . . . . . . . 8.01 -2 11055 7.99 8.01 35.50 f .62 4.61 4.43 21.90 36.64.36 3.40 - - CHR Chalmers.. . . . . . . . . . . . . . . . . . . 4.10 - - 4.10 - - f - 3.96 - -31.53 -.99 .028 .047 .041 CCA Change Financial. . . . . . . . . . . .047 +.3 4947 .046 .047 - - - - -14.94 -

.069 .039 .063 .06 CWL Chant West . . . . . . . . . . . . . . . . . .06 -.2 3491 .06 .069 - - .04 - -1.70 -3.84 2.58 3.72 3.66 CQE Charter Hall Edu Tr . . . . . . . . . 3.68 +1 2852 3.66 3.68 15.77 2.23 2.87 4.29 35.13 10.5

10.455 6.075 10.43 10.13 CHC Charter Hall Grp .. . . . . . . . . . . 10.27 +11 14869 10.26 10.28 32.70 p 1.73 3.82 3.18 56.50 18.24.79 4.03 4.545 4.44 CQR Charter Hall Retail . . . . . . . . . . 4.53 +4 11329 4.52 4.54 28.48 1.06 4.22 6.29 30.05 15.1.009 .004 - - CDH ChongHerr Invest . . . . . . . . . . .005 - - .003 .013 - - .01 - .05 10.05.99 ▲ 3.66 5.99 5.88 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 5.94 +1 2387 5.92 5.94 21.13 .68 1.70 3.56 14.46 41.14.80 3.941 4.58 4.52 CLW Charter Hall Long W... . . . . . 4.55 +3 3172 4.55 4.56 - - 4.01 - 26.75 17.0

51.67 39.575 45.79 45.18 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 45.69 +42 2424 45.67 45.71 156.00 f 1.54 3.83 3.41 240.70 19.0.075 .008 .009 .008 CRO Cirralto . . . . . . . . . . . . . . . . . . . . . . .008 - 11831 .007 .009 - - - - -2.08 -.062 .015 .049 .043 CNW Cirrus Networks .. . . . . . . . . . . .044 -.5 38557 .044 .045 - - - - .41 10.71.68 .58 1.645 1.61 CCX City Chic Collective .. . . . . . . 1.63 - 1736 1.63 1.635 2.50 f - .19 1.53 -1.16 -.82 .39 - - CVL Civmec .. . . . . . . . . . . . . . . . . . . . . .405 - - .405 .50 - f - .35 - 1.16 34.9

2.77 1.26 1.625 1.575 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 1.62 -1 423 1.59 1.62 5.00 f 1.49 .20 3.09 7.45 21.71.30 .85 .955 .95 CSS Clean Seas.. . . . . . . . . . . . . . . . . .95 - 560 .95 .955 - - .77 - 4.50 21.1

1.245 .285 .29 .285 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .285 -.5 5782 .285 .29 - - .32 - -2.44 -2.34 1.535 2.31 2.25 CWY Cleanaway Waste .. . . . . . . . . 2.26 +1 40580 2.25 2.26 3.05 f 1.93 .10 1.35 5.90 38.31.24 .605 - - CVW Clearview Wealth . . . . . . . . . . . .80 - - .70 .78 3.00 f 1.39 .64 3.75 4.18 19.1.83 .11 .215 .175 CPV ClearVue Tech .. . . . . . . . . . . . . .18 -3 5612 .175 .18 - - .03 - -2.77 -

.535 .44 - - CIW Clime Invest. . . . . . . . . . . . . . . . . .455 - - .455 .47 2.25 f .53 .16 4.95 1.20 37.929.99 9.43 26.75 24.785 CUV Clinuvel Pharmac .. . . . . . . . . 26.75 +75 1451 26.38 26.75 2.00 16.60 .90 .07 33.20 80.62.44 1.21 2.23 2.16 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . 2.18 -5 1400 2.18 2.19 1.87 f 2.87 .23 .86 5.37 40.6.67 .40 .465 .46 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .46 -1 1609 .46 .465 1.75 f 1.67 .13 3.80 2.93 15.7.27 .095 - - CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .11 - - .075 .11 - - .06 - .47 23.4

.011 .001 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -10.50 7.875 8.94 8.83 CCL Coca-Cola Amatil . . . . . . . . . . 8.89 +5 10554 8.88 8.89 47.00 p .82 .40 5.29 38.50 23.1

221.44 155.22 196.785 193.20 COH Cochlear . . . . . . . . . . . . . . . . . . . . 193.34 -268 1884 193.34 193.67 315.00 f 1.45 4.93 1.63 457.70 42.23.39 2.545 3.32 3.21 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 3.29 -1 397 3.21 3.32 8.50 f 3.16 .29 2.58 26.90 12.2.85 .19 .21 .19 CGS CogState .. . . . . . . . . . . . . . . . . . . .20 -1 382 .20 .21 - - .04 - -1.68 -

13.37 11.12 12.85 12.64 COL Coles Grp .. . . . . . . . . . . . . . . . . . 12.77 +7 13585 12.76 12.77 - - .76 - 55.32 23.1.025 .009 .01 .01 CL8 Collaborate Corp .. . . . . . . . . . .01 - 6877 .01 .011 - - - - -.44 -

1.695 1.20 1.31 1.28 CLH Collection House .. . . . . . . . . . 1.295 -1 1711 1.28 1.30 8.00 f 2.41 1.29 6.18 19.30 6.78.35 5.16 8.06 7.84 CKF Collins Foods .. . . . . . . . . . . . . . 7.99 +6 2400 7.97 8.00 18.00 f 1.97 -.88 2.25 35.45 22.5

76.74 65.23 74.00 73.09 CBA C’wlth Bank of Aust . . . . . . . . 73.50 -190 32173 73.50 73.55 431.00 f 1.19 33.84 5.86 513.20 14.3.18 .06 .076 .076 CCG CommsChoice .. . . . . . . . . . . . .076 -.4 600 .076 .084 - - -.01 - 51.81 .1.72 .32 .575 .555 CMP Compumedics.. . . . . . . . . . . . . .56 -.5 589 .56 .565 - - .11 - 1.70 32.9

20.80 16.25 18.12 17.86 CPU Computershare.. . . . . . . . . . . . 18.04 +11 7871 18.02 18.05 42.00 p 2.43 -3.68 2.33 102.03 17.7.018 .002 .004 .003 CIO Connected IO.. . . . . . . . . . . . . . .003 -.1 25433 .003 .004 - - - - -.58 -.022 .003 .009 .008 CXZ Connexion Telematics . . . . . .009 +.1 9143 .008 .009 - - - - -.54 -.13 .085 .093 .092 COG Consolidated Ops Gp.. . . . . .093 +.1 1205 .093 .095 - - .02 - .39 23.8

6.97 4.95 6.86 6.80 CEN Contact Energy .. . . . . . . . . . . . 6.80 - 49 5.80 6.97 31.88 1.45 3.16 4.69 46.21 14.7.70 .215 .39 .39 CGA Contango Asset . . . . . . . . . . . . .39 -2 13 .385 .45 - - .19 - 12.38 3.2

33.87 19.20 24.78 24.34 CTD Corporate Travel. . . . . . . . . . . . 24.64 +9 1623 24.59 24.64 39.00 f 2.04 .52 1.58 79.50 31.0.04 .022 .027 .026 COO Corum Grp .. . . . . . . . . . . . . . . . . .026 - 2065 .026 .027 - p - .03 - -.88 -

9.04 4.40 5.28 5.11 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 5.12 -11 67631 5.12 5.13 13.50 f 2.67 .70 2.64 36.04 14.2.78 .475 - - CUP Countplus.. . . . . . . . . . . . . . . . . . .53 - - .52 .53 2.00 f 2.45 .26 3.77 4.90 10.8

1.252 .72 .85 .85 CYG Coventry Grp .. . . . . . . . . . . . . . .85 - 363 .82 .85 - f - 1.02 - -13.59 -.225 .099 .125 .12 CGO CPT Global. . . . . . . . . . . . . . . . . . .12 -1 100 .12 .14 .50 f 5.54 .04 4.17 2.77 4.3

1.625 .68 1.60 1.55 CRD Credible Labs.. . . . . . . . . . . . . . 1.56 -2.5 982 1.545 1.56 - - .27 - -7.67 -24.58 14.58 23.32 22.96 CCP Credit Corp Grp .. . . . . . . . . . . 23.31 +31 1243 23.28 23.32 72.00 f 1.98 6.34 3.09 142.50 16.4.024 .005 - - CI1 Credit Intelligence .. . . . . . . . . .015 - - .015 .016 .12 9.50 .01 8.00 1.14 1.3.77 .30 .475 .46 CPH Creso Pharma .. . . . . . . . . . . . . .475 +2 650 .465 .47 - - .13 - -14.89 -.15 .041 .065 .065 CPHO opt aug20 .. . . . . . . . . . . . . . . . . .065 +.5 500 .06 .068 - - - - - -

1.20 ▲ .98 1.20 1.182 CMW Cromwell Prop.. . . . . . . . . . . . . 1.185 - 40842 1.185 1.19 7.52 1.58 .99 6.35 11.86 10.0.05 .011 .033 .03 CLI CropLogic. . . . . . . . . . . . . . . . . . . .03 -.3 119627 .03 .031 - - .02 - -3.21 -

.084 .01 - - CM8 Crowd Media .. . . . . . . . . . . . . . .016 - - .016 .018 - - .01 - -12.85 -14.59 11.23 13.24 13.09 CWN Crown Resorts. . . . . . . . . . . . . . 13.18 -4 6490 13.17 13.18 60.00 p 1.20 5.16 4.55 72.11 18.3

.10 .032 - - CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .038 - - .045 .07 - - -.03 - -3.55 -.364 .14 .18 .17 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .17 - 824 .17 .175 - - .11 - -44.30 -

232.69 173.00 200.05 197.51 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 200.05 +280 5178 199.98 200.07 248.13 2.31 9.45 1.24 572.14 35.05.44 2.62 3.41 3.34 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 3.40 +7 22957 3.39 3.40 26.00 p .60 2.19 7.65 15.50 21.91.16 .80 .80 .80 CLX CTI Logistics. . . . . . . . . . . . . . . . .80 - 24 .79 .80 4.00 f .55 .76 5.00 2.19 36.5.13 .044 .125 .115 CV1 CV Check .. . . . . . . . . . . . . . . . . . .125 +1 172 .115 .125 - - .01 - -.73 -

2.90 2.46 2.66 2.64 CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.64 - 126 2.64 2.67 15.00 f - 1.58 5.68 -.24 -6.36 3.10 3.57 3.46 CYB CYBG... . . . . . . . . . . . . . . . . . . . . . 3.48 -8 48395 3.47 3.48 5.56 - 4.75 1.60 -35.69 -.016 .002 - - CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.34 -1.30 .85 - - CYC Cyclopharm.. . . . . . . . . . . . . . . . 1.215 - - 1.15 1.22 1.00 - .18 .82 -.05 -1.85 .94 1.15 1.125 CYP Cynata Therapeutics. . . . . . . 1.125 -2 290 1.125 1.15 - - .12 - -6.05 -.94 .56 .785 .715 DNK Danakali . . . . . . . . . . . . . . . . . . . . .76 +1 2625 .745 .775 - - - - -2.66 -

1.88 1.31 1.79 1.75 DTL Data#3.. . . . . . . . . . . . . . . . . . . . . . 1.775 +2.5 1041 1.775 1.785 10.20 f 1.11 .16 5.75 11.37 15.6.012 .002 .01 .006 DDT DataDot Tech .. . . . . . . . . . . . . . .007 -.2 108972 .006 .007 - - - - -.43 -.204 .105 .12 .12 DEM De.mem ... . . . . . . . . . . . . . . . . . . .12 +1 125 .11 .12 - - .02 - -2.00 -1.20 .65 .87 .83 DCG Decmil Grp .. . . . . . . . . . . . . . . . . .87 +3.5 1010 .835 .87 1.00 f 2.86 .64 1.15 2.86 30.4.011 .004 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .006 - - .006 .007 - - .01 - -.41 -1.50 1.05 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.30 - - 1.30 1.36 4.50 f 15.00 1.47 3.46 67.49 1.9.37 .13 .145 .145 DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .145 - 9 .145 .16 - - .57 - -15.87 -

13.09 9.445 12.76 12.60 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 12.69 +9 27285 12.68 12.69 51.30 2.79 10.07 4.04 143.34 8.94.79 2.78 4.79 4.70 DDR Dicker Data .. . . . . . . . . . . . . . . . 4.78 +3 1271 4.75 4.78 20.20 f 1.00 .33 4.23 20.22 23.6.01 .003 .008 .008 DW8 Digital Wine Venture.. . . . . . . .008 - 57008 .008 .009 - - - - -.28 -

.185 .043 .079 .067 DCC DigitalX .. . . . . . . . . . . . . . . . . . . . . .075 +1.4 211774 .074 .075 - - - - -3.18 -.15 .078 .08 .08 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .08 +.1 1701 .079 .08 - - .03 - -1.96 -

.165 .052 - - DCL DomaCom ... . . . . . . . . . . . . . . . .13 - - .125 .135 - - -.02 - -5.00 -3.64 2.06 3.05 2.96 DHG Domain Hldgs Aus .. . . . . . . . 3.03 -1 7182 3.03 3.05 - f - -.37 - -26.93 -

57.80 38.10 40.86 40.33 DMP Domino’s Pizza .. . . . . . . . . . . . 40.33 -42 2644 40.33 40.39 112.40 p 1.20 -.06 2.79 135.30 29.8.255 .036 .07 .065 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .067 -.4 28005 .065 .07 - - .15 - -3.38 -1.46 .765 ▼ .83 .765 DFM Dongfang Modern Ag .. . . . . .79 -3 1176 .75 .80 - - 1.42 - 21.01 3.8.164 .032 .086 .086 DVL DorsaVi . . . . . . . . . . . . . . . . . . . . . . .086 - 65 .086 .093 - - .03 - -2.16 -.12 .055 .061 .058 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .06 -.3 3861 .058 .06 - - - - -5.19 -

7.98 5.955 7.94 7.80 DOW Downer EDI . . . . . . . . . . . . . . . . . 7.93 +12 7037 7.92 7.93 28.00 p 1.28 -.18 3.53 35.97 22.0.315 .105 .185 .18 DTS Dragontail Systems .. . . . . . . .185 +.5 1749 .18 .185 - - .02 - -4.49 -.17 .076 .14 .14 DN8 Dreamscape Netwk .. . . . . . . .14 +.5 7010 .135 .14 - - -.12 - .94 14.9.23 .09 .135 .13 DRO Droneshield . . . . . . . . . . . . . . . . . .13 - 2092 .125 .135 - - .01 - -3.76 -

.162 .025 .032 .031 DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .032 +.2 5645 .029 .032 - - - - -.27 -

.082 .032 .041 .039 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .041 -.2 1072 .04 .042 - - .06 - -4.55 -1.10 .31 .87 .84 DUB Dubber Corp.. . . . . . . . . . . . . . . .85 +.5 1719 .835 .85 - - .04 - -5.95 -9.87 6.31 9.765 9.73 DLX DuluxGroup.. . . . . . . . . . . . . . . . 9.74 -1 7221 9.74 9.75 28.00 f 1.41 .54 2.87 39.40 24.71.62 1.35 - - DBF Duxton Broadacre.. . . . . . . . . 1.39 - - 1.39 1.40 - - 1.52 - -3.38 -1.46 .94 ▼ .955 .94 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . .94 -1 602 .94 .965 9.00 f 1.06 -.32 9.57 9.50 9.9.415 .145 .30 .285 EHH Eagle Hlth Hldgs .. . . . . . . . . .30 +1.5 6715 .295 .30 - - .23 - 5.92 5.11.15 .795 .96 .96 EAS Easton Invest . . . . . . . . . . . . . . . .96 - 157 .955 .96 3.00 f 2.21 -.06 3.13 6.63 14.5

21.50 16.00 20.65 20.50 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 20.50 -20 8 20.21 20.60 57.91 p 1.53 .76 2.82 88.58 23.1.25 .09 .091 .09 ECG eCargo Hldg .. . . . . . . . . . . . . . . .09 - 250 .09 .094 - - .02 - -3.98 -

3.55 .54 .935 .885 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . .915 -4.5 48151 .915 .92 16.00 f 1.24 .33 17.49 19.80 4.62.64 1.45 1.95 1.90 EOF Ecofibre . . . . . . . . . . . . . . . . . . . . . 1.91 +.5 1146 1.91 1.93 - - - - - -1.05 .955 1.00 .995 EDC Eildon Capital . . . . . . . . . . . . . . . 1.00 - 118 1.00 1.025 - f - 1.07 - 8.74 11.42.10 1.615 1.88 1.845 ENN Elanor Investors Grp .. . . . . . 1.845 -3.2 822 1.845 1.94 14.93 p .18 2.34 8.09 2.71 68.11.34 1.135 1.215 1.20 ERF Elanor Retail Prop .. . . . . . . . . 1.215 -3 168 1.215 1.24 - - 1.46 - 9.62 12.69.47 5.45 6.46 6.32 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 6.37 -5 3122 6.37 6.38 18.00 f 3.44 .86 2.83 62.00 10.33.78 2.25 3.73 3.23 EOS Electro Optic Sys .. . . . . . . . . . 3.50 -22 2784 3.42 3.50 - - 1.06 - 17.22 20.35.93 1.35 4.87 4.67 EXL Elixinol Global . . . . . . . . . . . . . . 4.79 +12 2123 4.77 4.81 - - .46 - -.76 -.87 .50 .60 .595 ELX Ellex Medical Lasers . . . . . . . .595 -.5 1772 .59 .61 - - .34 - -3.68 -

8.51 4.45 6.39 6.20 ELO ELMO Software.. . . . . . . . . . . . 6.32 -6 133 6.32 6.39 - - .37 - -15.67 -.90 .385 .74 .655 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .71 +5 3241 .71 .715 - - .07 - -6.39 -.27 .04 .235 .20 ELSO opt jun21 .. . . . . . . . . . . . . . . . . . .235 +3.5 174 .20 .235 - - - - - -

14.10 11.75 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 12.00 - - 11.61 12.00 50.00 f 2.23 .08 4.17 111.30 10.84.05 1.775 1.865 1.805 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . 1.835 +1 9130 1.835 1.84 - - .49 - 9.10 20.2.045 .006 .02 .019 EM1 Emerge Gaming .. . . . . . . . . . . .02 - 34591 .019 .02 - - - - -2.15 -.022 .001 .008 .008 EM1O opt apr21.. . . . . . . . . . . . . . . . . . .008 - 27125 .007 .009 - - - - - -


3Tables+ Dividend Div




INDUSTRIALS cont’d

2.10 1.21 2.03 1.985 EML EML Payments .. . . . . . . . . . . . 2.01 +2 1883 2.01 2.03 - - .28 - 1.12 179.5.57 .29 .30 .295 EPD Empired .. . . . . . . . . . . . . . . . . . . . .30 - 232 .295 .30 - f - .08 - 3.52 8.5

.485 .28 .40 .39 EMV EMvision Medical . . . . . . . . . . .40 -1 415 .39 .40 - - .09 - -4.47 -

.075 .039 - - ERG Eneco Refresh .. . . . . . . . . . . . . .071 - - .058 .07 - f - .03 - -.80 -1.17 .25 .34 .34 EAX Energy Action.. . . . . . . . . . . . . . .34 +1.5 50 .335 .355 4.00 f - .12 11.76 -32.27 -

1.845 .83 - - EOL Energy One .. . . . . . . . . . . . . . . . 1.75 - - 1.65 1.84 2.00 1.99 .10 1.14 3.99 43.9.90 .004 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .28 - - .28 .30 - - -3.26 - -97.00 -

.225 .074 ▼ .078 .074 EWC Energy World Corp .. . . . . . . . .075 - 8164 .074 .075 - - .48 - 1.28 5.91.515 .965 1.32 1.32 EGG Enero Grp .. . . . . . . . . . . . . . . . . . 1.32 -1.5 103 1.20 1.37 5.00 f 2.56 .12 3.79 12.78 10.3

.31 .19 .22 .22 ENE Enevis . . . . . . . . . . . . . . . . . . . . . . . .22 - 288 .22 .23 - - .01 - -1.55 -

.16 .012 .035 .032 EN1 Engage:BDR.. . . . . . . . . . . . . . . .032 -.2 88165 .032 .034 - - - - -3.00 -.036 .002 - - EN1O opt dec20 .. . . . . . . . . . . . . . . . . .02 - - .016 .018 - - - - - -.605 .42 .425 .425 EGN Engenco.. . . . . . . . . . . . . . . . . . . . .425 +.5 10 .42 .47 1.00 f 5.41 .21 2.35 5.41 7.9.011 .002 - - EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.08 -.052 .021 ▼ .023 .021 ENA Ensurance .. . . . . . . . . . . . . . . . . .021 -.2 6050 .021 .025 - - - - 1.40 1.5.08 .032 - - EGL Environment Grp .. . . . . . . . . . .047 - - .047 .049 .06 f 4.17 - 1.28 .25 18.8.19 .041 .14 .13 EVS Envirosuite . . . . . . . . . . . . . . . . . . .135 +.5 3029 .13 .135 - - .03 - -1.98 -

28.08 19.51 26.81 26.73 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 26.81 +30 1 26.52 26.81 86.00 f 1.22 2.30 3.21 104.93 25.61.995 1.255 1.82 1.77 EPW ERM Power .. . . . . . . . . . . . . . . . 1.79 -3 767 1.79 1.82 8.50 f - 1.28 4.75 -25.16 -

.16 .018 .021 .019 ESE eSense-Lab.. . . . . . . . . . . . . . . . .02 +.1 17148 .02 .023 - - .04 - -3.68 -

.17 .07 - - ESV eServGlobal. . . . . . . . . . . . . . . . . .099 - - .097 .10 - - .04 - -2.00 -.036 .011 .012 .012 ESH eSports Mogul Asia . . . . . . . . .012 +.1 4000 .011 .012 - - - - -.37 -.01 .001 - - ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

3.53 2.03 2.91 2.86 EHE Estia Health . . . . . . . . . . . . . . . . . 2.90 +1 5507 2.89 2.90 16.00 f 1.01 -.66 5.52 16.11 18.0.295 .11 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .20 - - .16 .20 - - -.05 - .07 285.71.00 .855 - - EBG Eumundi Grp.. . . . . . . . . . . . . . . .93 - - .93 .95 6.50 f 1.78 1.04 6.99 11.56 8.0.31 .245 .26 .26 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .26 - 400 .26 .265 - - .31 - 1.15 22.6

1.38 1.06 1.16 1.14 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.16 +2 691 1.14 1.18 11.00 f .89 .74 9.48 9.80 11.82.70 1.53 1.55 1.55 ED1 Evans Dixon .. . . . . . . . . . . . . . . 1.55 - 49 1.54 1.55 - f - .28 - 5.60 27.7.012 .004 .006 .005 EVE EVE Invest. . . . . . . . . . . . . . . . . . . .005 - 4653 .005 .006 - - - - .02 25.0

15.45 12.40 13.25 12.95 EVT Event Hospitality . . . . . . . . . . . 13.25 +24 141 13.22 13.25 52.00 f 1.35 6.36 3.92 70.10 18.9.66 .105 ▼ .13 .105 EVO Evolve Edu Grp .. . . . . . . . . . . . .115 -10 77805 .115 .12 1.87 - -.26 16.26 -18.28 -.38 .20 - - EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .22 - - .215 .25 - - .12 - 1.72 12.8

1.55 1.25 1.25 1.25 ECL Excelsior Capital . . . . . . . . . . . 1.25 - 230 1.25 1.39 6.00 f 2.14 1.08 4.80 12.86 9.7.67 .39 .475 .475 EX1 Exopharm.. . . . . . . . . . . . . . . . . . .475 - 218 .475 .495 - - .08 - -1.86 -

.685 .155 .30 .30 EXP Experience Co.. . . . . . . . . . . . . .30 - 100 .29 .30 1.00 f .64 .33 3.33 .64 46.9

.093 .002 .004 .004 FTT Factor Therapeutics.. . . . . .004 - 195 .004 .005 - - - - -1.36 -

.005 .001 .001 .001 FAM Family Insights. . . . . . . . . . . . . . .001 - 92393 .001 .002 - - - - -.31 -

.001 .001 - - FAMO opt jun21 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.57 .13 .15 .15 FZO Family Zone Cyber . . . . . . . . . .15 - 2750 .145 .15 - - - - -15.98 -.94 .205 .22 .205 FRM Farm Pride Foods .. . . . . . . . . .205 -1.5 1867 .205 .215 - - .78 - -6.98 -.15 .058 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .115 - - .12 .145 - - - - 1.07 10.7

.068 .012 - - FE8 Faster Enterprises.. . . . . . . . . .014 - - .011 .05 - - .04 - -.83 -

.045 .011 .013 .012 FFG Fatfish Blockchain . . . . . . . . . .012 - 9780 .012 .013 - - -.05 - -3.27 -.22 .067 .088 .084 FBR FBR... . . . . . . . . . . . . . . . . . . . . . . . .084 -.2 13080 .084 .085 - - .02 - -.81 -

.145 .068 - - FEI FE Inv Grp .. . . . . . . . . . . . . . . . . . .087 - - .072 .078 - - .05 - -12.02 -4.35 3.80 4.10 4.00 FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.10 +10 16 4.00 4.10 20.00 f 1.17 3.22 4.88 23.40 17.55.27 3.61 4.78 4.67 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.67 - 208 4.66 4.71 22.00 f 1.43 .53 4.71 31.53 14.8.033 .015 ▼ .015 .015 FSG Field Solutions.. . . . . . . . . . . . . .015 -.2 1700 .002 .015 - - - - -.09 -.135 .073 .08 .08 FIJ Fiji Kava .. . . . . . . . . . . . . . . . . . . . .08 -.1 6544 .079 .081 - - .06 - -19.10 -1.01 .75 .84 .83 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .83 -1 472 .83 .84 6.00 f 1.11 .91 7.23 6.67 12.4.24 .035 .19 .17 FTC FinTech Chain .. . . . . . . . . . . . . .175 +.5 13348 .175 .185 - - - - -.13 -.38 .14 .27 .26 FCT Firstwave Cloud Tech .. . . . . .265 - 2708 .26 .265 - - - - -5.58 -

15.32 ▲ 11.28 15.32 14.96 FPH Fisher & Paykel Hlth . . . . . . . . 15.31 +27 2802 15.28 15.31 20.72 1.63 1.10 1.35 33.79 45.3.053 .004 .007 .007 FGO FlamingoAI. . . . . . . . . . . . . . . . . . .007 - 15234 .006 .007 - - .01 - -.75 -2.44 1.65 1.93 1.90 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 1.90 -3 67 1.90 1.93 1.00 f - 1.47 .53 -10.46 -6.62 4.255 4.84 4.75 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 4.79 -5 3232 4.78 4.79 6.51 3.41 2.80 1.36 22.20 21.62.34 .975 1.81 1.695 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 1.80 +9 19363 1.79 1.80 7.70 f 2.43 .61 4.28 18.70 9.6.08 .028 - - FRX Flexiroam ... . . . . . . . . . . . . . . . . .04 - - .031 .04 - - -.01 - -2.30 -

70.53 37.59 40.15 39.43 FLT Flight Centre Travel. . . . . . . . . 39.77 +4 2956 39.75 39.78 167.00 f 1.46 8.71 4.20 243.40 16.3.585 .29 .48 .46 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .465 +2.5 12329 .465 .475 - - .11 - -20.82 -5.40 3.80 4.06 4.04 FSF Fonterra S/H Fund .. . . . . . . . 4.06 +3 99 4.01 4.06 8.02 4.01 4.51 1.98 32.16 12.67.00 4.15 5.06 4.95 FNP Freedom Food.. . . . . . . . . . . . . 5.00 +5 1620 4.99 5.01 5.00 p 1.21 1.66 1.00 6.03 82.9.92 .39 .86 .84 FLN Freelancer. . . . . . . . . . . . . . . . . . . .85 +4 1886 .835 .85 - - - - -.33 -

.735 .465 .59 .585 FDV Frontier Digital . . . . . . . . . . . . . . .585 -.5 529 .58 .59 - - - - -2.71 -1.51 .99 - - FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.05 - - 1.05 1.06 6.00 f 2.25 .36 5.71 13.52 7.8.158 .039 - - FUN Funtastic . . . . . . . . . . . . . . . . . . . . .04 - - .036 .04 - f - - - -5.19 -.45 .18 .255 .25 GMV G Medical. . . . . . . . . . . . . . . . . . . .25 -.5 398 .25 .255 - - -.03 - -7.08 -

3.635 1.88 2.85 2.785 GEM G8 Education .. . . . . . . . . . . . . . 2.83 - 20710 2.82 2.83 18.00 f .88 -.53 6.36 15.87 17.8.145 .082 .098 .095 GRB Gage Roads Brewing .. . . . . .098 +.1 5556 .098 .099 - - .03 - .28 35.0.39 .28 .29 .28 GAP Gale Pacific . . . . . . . . . . . . . . . . . .28 -1 20034 .28 .29 2.00 1.58 .27 7.14 3.16 8.9

1.65 1.06 - - GCM Garda Capital Grp .. . . . . . . . . 1.63 - - 1.63 - 6.75 3.45 .98 4.14 23.30 7.01.45 1.165 1.435 1.415 GDF Garda Div Prop Fund.. . . . . . 1.42 -1 223 1.42 1.435 9.00 2.62 1.31 6.34 23.60 6.06.15 ▲ 2.22 6.15 6.15 GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 6.15 +1 1 6.14 6.15 18.00 f 1.79 2.41 2.93 32.27 19.12.82 1.195 2.62 2.55 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 2.62 +7 2504 2.59 2.62 5.00 f 2.19 .20 1.91 10.97 23.9

1.467 1.20 1.355 1.32 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.34 +.5 3677 1.34 1.35 7.75 2.25 1.21 5.78 17.47 7.71.435 .54 - - GDG Generation Dev Grp.. . . . . . . .595 - - .59 .60 2.00 1.32 .12 3.36 2.64 22.53.165 2.12 2.92 2.90 GNE Genesis Energy.. . . . . . . . . . . . 2.92 - 8 2.90 2.94 15.37 .25 - 5.26 3.87 75.51.40 .325 - - GSS Genetic Signatures.. . . . . . . . 1.135 - - 1.04 1.105 - - .11 - -3.17 -.017 .006 .012 .009 GTG Genetic Tech.. . . . . . . . . . . . . . . .009 -.2 462762 .009 .01 - - - - -.20 -.32 .215 .26 .245 GNX Genex Power . . . . . . . . . . . . . . . .25 +.5 2165 .25 .26 - - .04 - -.97 -

6.807 4.30 5.43 5.30 GTK Gentrack Grp .. . . . . . . . . . . . . . 5.42 - 31 4.95 5.42 12.91 p 1.13 .02 2.38 14.65 37.02.94 2.05 2.47 2.39 GMA Genworth Mortg Ins.. . . . . . . 2.46 +1 9474 2.45 2.47 17.00 f .97 3.94 6.91 16.50 14.9.71 .165 .19 .18 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . .18 -1 1330 .18 .19 - - .46 - -6.90 -

.036 .015 .022 .022 GID GI Dynamics .. . . . . . . . . . . . . . . .022 +.1 4780 .012 .022 - - .01 - -1.66 -

.185 .099 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .15 - - .083 .18 - - .95 - 3.85 3.9.23 .13 .14 .14 GLH Global Health . . . . . . . . . . . . . . . .14 +.5 380 .14 .155 - - -.11 - -.78 -

2.75 1.275 - - GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.69 - - 1.69 1.95 12.00 1.87 1.03 7.10 22.42 7.513.67 8.835 13.41 13.20 GMG Goodman Grp .. . . . . . . . . . . . . 13.36 +19 30935 13.35 13.39 29.25 2.81 5.05 2.19 82.20 16.3.116 .035 .06 .055 GOO Gooroo Ventures .. . . . . . . . . . .06 +.5 2290 .058 .06 - - .01 - -1.64 -3.05 2.45 2.47 2.45 GOW Gowing Bros .. . . . . . . . . . . . . . . 2.47 +2 501 2.41 2.47 11.00 f .10 4.23 4.45 1.15 214.8.06 .05 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .05 - - - .06 - - .02 - -.99 -

6.32 4.73 5.89 5.75 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 5.87 +13 64441 5.86 5.88 25.46 3.16 5.58 4.34 80.40 7.39.96 7.17 7.63 7.39 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 7.44 -10 8780 7.43 7.45 16.00 f - 5.94 2.15 -10.70 -4.33 3.37 4.30 4.20 GOZ Growthpoint Prop .. . . . . . . . . 4.26 +4 6622 4.25 4.26 22.60 2.19 3.36 5.31 49.50 8.62.51 .90 1.365 1.305 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 1.34 -1 994 1.28 1.35 13.40 f 1.04 .38 10.00 13.90 9.6

15.55 10.45 11.40 11.18 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 11.26 +2 1771 11.25 11.26 53.00 f 2.25 .24 4.71 119.20 9.43.92 2.49 3.34 3.295 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.33 +1 6966 3.32 3.33 18.50 f 2.10 .36 5.56 38.89 8.64.80 2.85 3.77 3.60 HSN Hansen Tech .. . . . . . . . . . . . . . 3.76 +14 4518 3.75 3.76 6.00 f 2.03 .06 1.60 12.20 30.8.055 .01 .033 .033 HT8 Harris Tech Gl. . . . . . . . . . . . . . . .033 - 240 .026 .033 - - -.03 - -1.51 -4.20 2.99 4.01 3.945 HVN Harvey Norman.. . . . . . . . . . . . 3.97 -1 19471 3.96 3.97 30.00 f 1.15 2.85 7.56 34.61 11.5.45 .19 .32 .315 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .315 -.5 198 .305 .325 - - .06 - -6.48 -

3.753 2.19 3.18 3.12 HLS Healius . . . . . . . . . . . . . . . . . . . . . . 3.14 -3 7637 3.13 3.14 9.30 f .11 -1.05 2.96 1.00 314.01.355 .825 .905 .895 HLA Healthia . . . . . . . . . . . . . . . . . . . . . .895 +1.5 - .84 .91 - - - - 1.78 50.32.575 1.77 2.46 2.45 HSO Healthscope .. . . . . . . . . . . . . . . 2.46 +1 24587 2.45 2.46 7.00 f 2.04 .42 2.85 14.25 17.31.52 1.28 - - HGH Heartland Grp .. . . . . . . . . . . . . 1.36 - - 1.36 - - - .96 - 5.70 23.96.45 4.00 4.38 4.23 HLO Helloworld Travl . . . . . . . . . . . . 4.26 -3 1417 4.24 4.28 19.00 f 1.57 -.24 4.46 29.90 14.2.33 .15 - - HMD HeraMED... . . . . . . . . . . . . . . . . . .24 - - .23 .24 - - - - - -

.525 .35 - - HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .42 - - .35 .40 1.50 f .73 - 3.57 1.10 38.2

.084 .042 - - HPR High Peak Royalties. . . . . . . . .06 - - .057 .07 - - - - -.27 -.85 .475 .705 .695 HFR Highfield Res .. . . . . . . . . . . . . . .70 - 442 .695 .70 - - - - -1.28 -.27 .135 .145 .145 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - 1742 .145 .15 - f - .19 - .55 26.4

1.20 .76 - - HIT Hitech Grp Aust . . . . . . . . . . . . .97 - - .92 .96 8.00 f .87 .19 8.25 6.94 14.0.11 .044 - - HCT Holista Colltech.. . . . . . . . . . . . .068 - - .05 .07 - - .02 - -.84 -

.048 .016 .016 .016 HSC Homestay Care .. . . . . . . . . . . . .016 - 1000 .015 .016 - - - - -1.26 -.24 .15 - - HOT HotCopper Hldgs .. . . . . . . . . .18 - - .18 .19 - f - .03 - .95 18.9

3.50 3.01 3.35 3.29 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.29 -10 524 3.28 3.30 19.60 1.82 2.83 5.96 35.67 9.2.21 .075 - - HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .115 - - .11 .115 - - .02 - -1.21 -

2.326 1.50 1.87 1.797 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 1.84 +2 1553 1.835 1.84 7.00 f 10.48 .49 3.80 73.34 2.515.55 9.88 13.79 13.41 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 13.50 -20 1778 13.50 13.51 2.00 6.75 .42 .15 13.51 99.9

.05 .028 - - HGL Hudson Invest . . . . . . . . . . . . . . .05 - - .044 .054 - - .04 - .42 11.95.10 3.95 4.61 4.41 HUO Huon Aquaculture . . . . . . . . . . 4.52 -.5 3133 4.50 4.61 8.00 p 3.60 3.78 1.77 28.79 15.7.22 .046 .125 .12 HTA Hutchison .. . . . . . . . . . . . . . . . . . .12 -1 2812 .12 .125 - - .01 - .03 400.0

.076 .019 .032 .028 HYD Hydrix . . . . . . . . . . . . . . . . . . . . . . . .032 +.4 40100 .031 .032 - - - - -1.24 -.24 .09 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .09 - - .095 .10 - - .02 - -.43 -.50 .022 - - IBN iBuyNew Grp .. . . . . . . . . . . . . . .03 - - .028 .05 - - - - -24.00 -

.125 .04 .06 .058 ICI iCandy Interactive .. . . . . . . . . .06 -.1 1949 .06 .061 - - - - -1.00 -

.045 .001 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.29 .11 .235 .23 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .23 - 1605 .23 .235 - - .02 - -3.57 -

.096 .043 .063 .063 ICT iCollege .. . . . . . . . . . . . . . . . . . . . .063 +.3 4455 .063 .065 - - -.01 - -.87 -.03 .01 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .013 - - .001 .01 - - - - - -

1.265 .83 - - ICS ICS Global . . . . . . . . . . . . . . . . . . 1.115 - - 1.00 1.085 6.50 1.24 .31 5.83 8.07 13.8.95 .365 - - ID8 identitii. . . . . . . . . . . . . . . . . . . . . . . .56 - - .50 .56 - - .15 - -8.32 -

15.89 8.27 15.50 15.23 IEL IDP Education .. . . . . . . . . . . . . 15.41 +5 2421 15.39 15.41 18.50 p 1.33 .07 1.20 24.55 62.8.185 .067 .15 .15 IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .15 +.5 175 .15 .155 - - .12 - -1.00 -.074 .04 .059 .059 IGN Ignite . . . . . . . . . . . . . . . . . . . . . . . . .059 - 603 .059 .069 - - .13 - -3.12 -.58 .35 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .50 - - - - - - .08 - -5.21 -

.083 .021 - - IBX Imagion Biosys .. . . . . . . . . . . . .023 - - .022 .025 - - .01 - -3.78 -

.046 .021 .042 .033 IME Imexhs .. . . . . . . . . . . . . . . . . . . . . .037 +.5 63284 .036 .037 - - .01 - -1.24 -3.38 2.32 2.95 2.87 IMF IMF Bentham ... . . . . . . . . . . . . 2.91 +2 2307 2.91 2.92 3.00 f - .44 1.03 -9.63 -.037 .011 - - IHL Impression Health. . . . . . . . . . .022 - - - - - - - - -1.01 -.009 .001 - - IHLOB opt sep20 .. . . . . . . . . . . . . . . . . .004 - - - - - - - - - -.40 .17 .195 .175 IMC Immuron .. . . . . . . . . . . . . . . . . . . .195 +1.5 1586 .19 .20 - - .05 - -2.05 -

.135 .007 - - IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .015 - - .01 .015 - - - - - -

.056 .026 .029 .028 IMM Immutep .. . . . . . . . . . . . . . . . . . . .028 - 5185 .028 .029 - - - - -.59 -

.565 .18 .225 .21 IPD ImpediMed.. . . . . . . . . . . . . . . . . .21 -1.5 7028 .205 .22 - - .06 - -6.24 -

.026 .007 .011 .01 IMS Impelus.. . . . . . . . . . . . . . . . . . . . . .01 - 11324 .01 .011 - - - - -3.52 -1.15 1.077 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.14 - - 1.11 - 6.25 f - .97 5.48 -7.18 -.039 .015 .017 .017 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .017 - 22941 .016 .017 - - .01 - -.18 -.021 .006 - - IMUOA opt nov20 .. . . . . . . . . . . . . . . . . .007 - - .006 .01 - - - - - -.012 .006 .007 .006 IMUOB opt nov21 .. . . . . . . . . . . . . . . . . .007 - 20243 .006 .007 - - - - - -.30 .014 .06 .052 INP IncentiaPay .. . . . . . . . . . . . . . . . .06 +.8 6456 .053 .06 - f - -.01 - -18.80 -

4.28 3.03 3.325 3.26 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.30 +3 33620 3.30 3.31 10.70 p 1.17 1.04 3.24 12.50 26.4.15 .006 - - IDZ Indoor Skydive Aust. . . . . . . . .02 - - .015 .02 - - .16 - -8.07 -.75 .41 .47 .45 IFN Infigen Energy .. . . . . . . . . . . . . .465 +1 4377 .455 .465 - - .48 - 4.20 11.1

1.95 ▲ .87 1.95 1.88 IFM Infomedia .. . . . . . . . . . . . . . . . . . 1.945 +6.5 4966 1.93 1.945 3.45 1.36 .03 1.77 4.68 41.64.35 2.86 - - IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 4.35 - - 4.17 - 15.41 .92 2.77 3.54 14.23 30.63.22 2.61 3.03 2.96 INA Ingenia Grp .. . . . . . . . . . . . . . . . 3.02 -1 23689 3.01 3.03 11.05 1.29 2.62 3.66 14.30 21.14.86 3.256 4.35 4.29 ING Inghams Grp.. . . . . . . . . . . . . . . 4.31 -1 7392 4.31 4.32 - f - .50 - 35.77 12.0

8.651 6.53 7.96 7.89 IAG Insurance Aust Grp.. . . . . . . . 7.96 +4 30687 7.95 7.96 31.92 f 1.19 1.27 4.01 38.00 20.9.67 .21 .21 .21 IGE INT Green Energy .. . . . . . . . . .21 -1 1498 .21 .22 - - - - -25.00 -

.033 .012 .013 .013 IP1 INT Payment Tech.. . . . . . . . . .013 - 7471 .012 .016 - - .01 - -6.27 -3.27 ▲ 2.31 3.27 3.07 IDX Integral Diagnostics. . . . . . . . 3.10 -6 2282 3.09 3.13 9.00 f 1.29 -.51 2.90 11.57 26.83.91 1.48 2.62 2.50 IRI Integrated Research .. . . . . . 2.53 -7 1843 2.53 2.54 7.00 f 1.80 .25 2.77 12.60 20.1.285 .085 - - IHR intelliHR .. . . . . . . . . . . . . . . . . . . . .086 - - .07 .09 - - .03 - -2.75 -.022 .004 .006 .006 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .006 -.1 5388 .006 .007 - - - - -.25 -.04 .035 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .035 - - .001 - - - .08 - -.17 -

.008 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .005 - - - .03 - - -.01 - -.28 -.22 .08 - - INV InvestSMART .. . . . . . . . . . . . . . .105 - - .085 .10 - - .03 - -1.23 -

.009 .003 - - IVO Invigor Grp .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.93 -

.044 .012 .02 .02 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .02 -.1 9724 .019 .02 - - - - -.09 -

.115 .047 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .07 - - .05 .07 - - - - -1.33 -15.59 10.10 15.00 14.56 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 14.61 -39 12424 14.60 14.62 37.00 f 1.02 .10 2.53 37.80 38.7.035 .011 - - IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .034 - - .033 .035 - - - - -.20 -9.60 4.195 5.90 5.75 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 5.82 -12 10719 5.82 5.83 52.50 f .97 1.74 9.02 50.82 11.57.43 4.175 7.04 6.88 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.90 -8 8743 6.89 6.91 23.00 p 1.00 .16 3.33 22.95 30.1.29 .16 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .29 - - .20 .29 - - .02 - .24 120.8

14.77 10.255 14.3214.09 .. . IRE IRESS 14.23 -4 3019 14.23 14.24 46.00 p .82 -.78 3.23 37.60 37.8.925 .49 .63 .60 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . .615 +1.5 48 .595 .64 1.50 f - - 2.44 -9.27 -.885 .19 .25 .23 ISD Isentia Grp .. . . . . . . . . . . . . . . . . .24 -.5 5395 .235 .24 .64 f - -.19 2.67 -8.40 -.036 .006 - - ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .006 - - .006 .01 - - .01 - -1.62 -.412 .105 .352 .33 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .34 +.5 38082 .335 .34 - - .01 - -.84 -

2.405 1.955 2.17 2.14 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.14 -2 2228 2.14 2.16 16.10 f 1.16 .26 7.52 18.70 11.4.29 .089 .089 .089 IXU IXUP .. . . . . . . . . . . . . . . . . . . . . . . . .089 - 1255 .085 .089 - - .03 - -2.88 -

23.90 14.38 18.60 18.18 JHX James Hardie Ind .. . . . . . . . 18.30 -11 12020 18.30 18.31 42.43 1.35 1.74 2.32 57.18 32.0.48 .28 .34 .34 JAN Janison Edu Grp.. . . . . . . . . . . .34 -2 - .335 .35 - - .06 - 33.07 1.0

45.33 26.96 31.50 31.11 JHG Janus Henderson .. . . . . . . . . 31.28 -14 2907 31.28 31.31 200.55 1.85 1.87 6.41 371.21 8.41.94 1.07 1.51 1.442 JHC Japara Healthcare.. . . . . . . . . 1.495 +2.5 1305 1.49 1.495 6.55 1.17 .16 4.38 7.68 19.5.17 .035 .059 .058 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .058 -.2 6535 .058 .059 - - - - -21.00 -.46 .008 .29 .285 JXT Jaxsta .. . . . . . . . . . . . . . . . . . . . . . .285 -.5 593 .28 .30 - - .03 - -7.24 -.11 .016 .034 .034 JHL Jayex Healthcare.. . . . . . . . . . .034 - 221 .024 .035 - - -.03 - -.70 -.54 .25 - - JAY Jayride Grp .. . . . . . . . . . . . . . . . .255 - - .25 .29 - - .02 - -5.73 -

26.60 20.30 25.475 25.19 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 25.40 -4 2166 25.37 25.40 137.00 f 1.53 .09 5.39 210.29 12.1.054 .023 .038 .035 JCS JCurve Solutions .. . . . . . . . . . .038 +.2 2386 .035 .037 - - - - .08 47.5.195 .054 - - JJF Jiajiafu Mod Agr . . . . . . . . . . . . .054 - - .055 .08 - - .50 - 3.05 1.81.55 .77 1.45 1.405 JLG Johns Lyng Grp.. . . . . . . . . . . . 1.45 - 2477 1.42 1.45 - f - .15 - 5.09 28.5

1.695 1.40 1.46 1.46 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.46 -6 31 1.45 1.46 6.70 f 1.69 .32 4.59 11.35 12.917.82 3.95 16.72 16.17 JIN Jumbo Interactive .. . . . . . . . . 16.50 +9 1691 16.45 16.57 26.00 f 1.32 .92 1.58 34.41 48.01.86 1.35 1.70 1.66 KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.70 +4 229 1.66 1.70 4.00 f 4.45 1.78 2.35 17.80 9.6.18 .06 .072 .071 KAM K2 Asset Mgt . . . . . . . . . . . . . . . .071 -.1 500 .071 .074 .50 f - .06 7.04 -.23 -

.012 .004 - - KTE K2 Energy .. . . . . . . . . . . . . . . . . . .006 - - .005 .006 - - .01 - -.05 -

.365 .11 .135 .12 K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .12 -1.5 2649 .105 .13 - - .02 - -5.85 -.20 .023 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .04 - - .02 .04 - - - - - -

.041 .01 .027 .025 KPO Kalina Power. . . . . . . . . . . . . . . . .025 -.3 10583 .025 .027 - - - - -1.00 -.63 .26 .595 .58 KLL Kalium Lakes .. . . . . . . . . . . . . . .58 -1.5 957 .57 .58 - - - - -9.57 -

2.40 1.80 1.99 1.98 KPT Kangaroo Isl Timber. . . . . . . . 1.99 -1 103 1.99 2.00 - - 2.75 - 28.04 7.13.18 2.02 2.09 2.06 KMD Kathmandu Hldgs.. . . . . . . . . 2.09 +3 690 2.08 2.09 13.60 1.64 .08 6.51 22.29 9.4.74 .33 .47 .455 KZA Kazia Therapeutics. . . . . . . . . .47 +1.5 168 .47 .48 - - .07 - -24.75 -

.075 .001 - - KZAO opt jun20 .. . . . . . . . . . . . . . . . . . .031 - - - .018 - - - - - -1.42 .74 .85 .85 KPG Kelly Partners Grp.. . . . . . . . . .85 -1 235 .85 .88 - f - -.10 - 4.56 18.6.093 .05 - - KBC Keybridge Capital . . . . . . . . . . .052 - - .052 .055 .50 f - .09 9.62 -5.21 -.87 .25 .56 .49 KTD Keytone Dairy. . . . . . . . . . . . . . . .50 -3.5 7807 .50 .515 - - .10 - -1.41 -

1.245 .75 1.20 1.16 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . 1.195 +6.5 7336 1.18 1.195 7.65 1.61 .45 6.40 12.34 9.7.175 .09 - - KLO Kingsland Global . . . . . . . . . . . .091 - - .06 .084 - - .04 - -.13 -1.04 .53 .96 .955 KME Kip McGrath Edu Ctr. . . . . . . .955 -1.5 118 .95 .96 3.50 f 1.56 -.03 3.66 5.47 17.5.30 .089 .245 .225 KSS Kleos .. . . . . . . . . . . . . . . . . . . . . . . .23 -2 1880 .225 .23 - - - - - -

.082 .015 .033 .031 KNM KNeoMedia .. . . . . . . . . . . . . . . . .033 - 5553 .033 .034 - - - - -.42 -

.094 .043 .069 .068 KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .069 +.1 2222 .068 .07 - - .02 - -.02 -9.80 2.61 6.10 5.81 KGN Kogan Com ... . . . . . . . . . . . . . . 5.98 +18 5979 5.98 6.00 12.20 f 1.16 .42 2.04 14.10 42.4.016 .007 - - KKL Kollakorn Corp .. . . . . . . . . . . . .007 - - .007 .008 - - .01 - -.94 -.385 .17 ▼ .17 .17 KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .17 -2 9 .185 .19 1.00 f 1.09 -.22 5.88 1.09 15.6.071 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - .008 .09 - - .24 - .10 71.03.00 1.98 2.59 2.55 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.55 -9 100 2.55 2.64 16.00 f 1.10 2.70 6.27 17.60 14.5.19 .045 .049 .049 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .049 -.1 415 .046 .049 - - .02 - -4.80 -

.028 .011 - - LHM Land Homes Grp .. . . . . . . . . .014 - - .008 - - - .01 - -.33 -

.012 .012 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.61 .20 .27 .265 LMW Landmark White. . . . . . . . . . . . .265 +.5 754 .265 .27 4.60 f .64 .03 17.36 2.96 9.0.45 .12 .42 .40 LBL Laserbond .. . . . . . . . . . . . . . . . . .42 +2 299 .41 .42 .90 f 2.36 .09 2.14 2.12 19.8.24 .088 ▼ .09 .088 LAA Latam Autos .. . . . . . . . . . . . . . . .09 - 165 .087 .095 - - -.01 - -3.46 -

.081 .05 .063 .062 LAW Lawfinance.. . . . . . . . . . . . . . . . . .063 - 1088 .063 .064 - - -.06 - -4.76 -

.145 .058 .082 .071 LBT LBT Innovations .. . . . . . . . . . . .072 -1 2555 .072 .078 - - .07 - -1.79 -

.094 .027 - - LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .03 - - .03 .034 - - .01 - -2.42 -

.385 .205 .31 .30 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .31 +1 3006 .305 .31 1.60 f 2.13 .07 5.16 3.40 9.121.73 11.03 13.99 13.41 LLC Lendlease Grp .. . . . . . . . . . . . . 13.85 +111 71550 13.84 13.87 47.00 1.41 8.28 3.39 66.40 20.9

.14 .054 .061 .058 LSH Lifespot Health . . . . . . . . . . . . . .058 -.3 190 .055 .062 - - .03 - -2.48 -6.35 4.81 6.08 5.66 LIC Lifestyle Commun.. . . . . . . . . 5.95 +20 981 5.88 5.98 5.00 f 11.25 2.14 .84 56.23 10.6.43 .345 .36 .36 LAU Lindsay Aust . . . . . . . . . . . . . . . . .36 +.5 344 .355 .365 2.00 f 1.40 .28 5.56 2.80 12.9

.088 .026 .031 .029 LNU Linius Tech .. . . . . . . . . . . . . . . . . .03 +.2 26453 .029 .031 - - - - -1.44 -

.023 .001 - - LNUOA opt sep19 .. . . . . . . . . . . . . . . . . .001 - - .001 .005 - - - - - -8.33 6.50 7.78 7.64 LNK Link Admin Hldg.. . . . . . . . . . . 7.66 -7 11189 7.65 7.66 21.50 f 2.35 -.55 2.81 50.44 15.2.062 .007 - - LHB Lionhub Grp .. . . . . . . . . . . . . . . .008 - - - .04 - - - - -.45 -.012 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .012 - - - - - -.875 .385 .417 .395 LNG Liquefied Natural . . . . . . . . . . . .41 - 45904 .405 .42 - - .09 - -4.76 -.72 .30 .50 .475 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .49 -1 1639 .475 .50 - - - - -4.20 -

.755 .275 .44 .415 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .415 -2.5 17352 .415 .42 - - .03 - -8.20 -

.083 .02 .038 .03 LCT Living Cell Tech .. . . . . . . . . . . . .031 -2.4 34002 .031 .032 - - .01 - -.03 -1.10 .42 - - LPE Locality Planning .. . . . . . . . . . .64 - - .62 .65 - - - - -2.47 -.225 .115 .16 .16 LCM LogiCamms.. . . . . . . . . . . . . . . . .16 -.5 579 .16 .165 - p - .03 - -12.55 -.415 .401 - - LCE London City Equities. . . . . . . .415 - - - - 1.37 f - .38 3.30 -.70 -.876 .16 .195 .19 LON Longtable Grp .. . . . . . . . . . . . . .195 - 1803 .19 .195 - - .20 - -5.23 -.15 .05 .12 .12 LVE Love Grp Global . . . . . . . . . . . . .12 +1 180 .105 .13 - - - - -1.89 -

12.53 5.62 9.92 9.54 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 9.90 +22 2011 9.89 9.91 32.00 f 1.09 .51 3.23 34.75 28.55.38 4.04 4.75 4.74 LYL Lycopodium ... . . . . . . . . . . . . . 4.75 +1 9 4.66 4.75 33.00 f 1.49 1.76 6.95 49.20 9.7.295 .17 .255 .25 M7T Mach7 Tech .. . . . . . . . . . . . . . . .255 +.5 515 .25 .255 - - .02 - -3.90 -

136.84 103.30 121.05 119.54 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 120.16 -447 18919 120.16 120.20 575.00 p 1.54 46.21 4.79 883.30 13.62.18 1.35 1.745 1.70 MRN Macquarie Media.. . . . . . . . . . 1.70 -4.5 60 1.70 1.80 7.00 f .76 -.07 4.12 5.30 32.1

24.69 18.15 - - MAQ Macq Telecom Grp .. . . . . . . . 20.39 - - 19.89 20.00 50.00 f 1.64 3.73 2.45 82.00 24.945.42 21.80 44.44 43.34 MFG Magellan Fin Grp .. . . . . . . . . . 43.55 -34 6032 43.55 43.61 163.80 p 1.16 3.02 3.76 189.20 23.0

.85 .42 .675 .65 MAI Mainstream Grp .. . . . . . . . . . . .65 -3 510 .65 .68 1.75 f .51 .06 2.69 .90 72.2.007 .001 - - MTL Manalto . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - .27 .4.049 .02 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .038 - - .038 .049 - - -.23 - .23 16.51.36 .34 .44 .43 MMM Marley Spoon.. . . . . . . . . . . . . . .43 -1 217 .43 .47 - - - - - -.61 .29 .31 .305 MXI MaxiTRANS Ind .. . . . . . . . . . . .31 +1 792 .305 .315 3.50 f .53 .34 11.29 1.85 16.8

1.105 .835 .96 .94 MFD Mayfield Childcr . . . . . . . . . . . . .94 -2.5 400 .94 .97 - f - -.39 - 13.91 6.81.425 .63 .675 .665 MYX Mayne Pharma .. . . . . . . . . . . . .665 -.5 47466 .665 .67 - - .08 - 2.94 22.6.435 .215 - - MEA McGrath.. . . . . . . . . . . . . . . . . . . . .225 - - .22 .23 - f - .15 - -32.06 -

18.65 11.77 13.39 13.03 MMS McMillan Shakespr. . . . . . . . . 13.29 +3 2174 13.29 13.30 74.00 f .82 1.97 5.57 60.40 22.01.81 .99 1.19 1.175 MCP McPherson’s. . . . . . . . . . . . . . . . 1.19 +.5 1114 1.185 1.20 6.50 f 1.56 - 5.46 10.16 11.7.024 .012 .017 .016 MSG MCS Services .. . . . . . . . . . . . . .016 +.1 51476 .015 .016 - - - - -.14 -.061 .028 .055 .053 MDR Medadvisor . . . . . . . . . . . . . . . . . .054 -.3 9093 .053 .054 - - .01 - -.50 -3.30 2.29 2.91 2.85 MPL Medibank Private. . . . . . . . . . . 2.91 +3 41760 2.90 2.91 12.90 f 1.15 .52 4.43 14.80 19.7.224 .009 - - MEB Medibio . . . . . . . . . . . . . . . . . . . . . .014 - - .011 .012 - - .14 - -7.42 -6.17 3.48 5.09 4.93 MVP Medical Develop .. . . . . . . . . . 5.05 -4 665 4.94 5.05 4.00 f .10 .13 .79 .40 1262.5.45 .21 .33 .33 MPH Mediland Pharm.. . . . . . . . . . . .33 - 80 .33 .345 - - - - - -

.615 .34 .425 .415 MDC Medlab Clinical . . . . . . . . . . . . . .425 +.5 1714 .42 .425 - - .09 - -2.88 -5.84 3.03 5.18 4.81 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 4.98 -12 2031 4.92 4.98 - - .47 - -24.00 -.035 .023 - - MJC Mejority Capital. . . . . . . . . . . . . .023 - - .007 .023 - - .03 - -.70 -.071 .010 .023 .022 MEM Memphasys.. . . . . . . . . . . . . . . . .023 - 3122 .021 .022 - - - - -.31 -.195 .09 - - MHI Merchant House.. . . . . . . . . . . .095 - - .093 .095 - - .53 - -.56 -4.23 2.85 3.69 3.65 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.65 -7 17 3.63 3.66 14.27 .99 2.19 3.91 14.11 25.94.11 2.72 4.02 3.87 MEZ Meridian Energy .. . . . . . . . . . . 3.87 -9 92 3.87 4.03 12.64 .70 1.64 3.27 8.85 43.72.47 1.015 1.575 1.50 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.55 +2.5 6471 1.545 1.555 - - -.14 - -24.99 -3.73 2.25 2.92 2.86 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.91 +3 14336 2.90 2.92 13.50 f - .46 4.64 -14.70 -.89 .35 ▼ .40 .35 MPP Metro Perform Glass .. . . . . . .35 -4 747 .275 .54 3.47 1.98 .02 9.91 6.87 5.1

.345 .205 .315 .315 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .315 - 358 .315 .32 - f - .28 - - -

.081 .032 .063 .058 MXC MGC Pharmaceuticals . . . . .059 +.2 88021 .058 .059 - - .01 - -.02 -

.035 .001 .004 .004 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .004 - 2775 .003 .004 - - - - - -5.02 1.295 4.29 4.20 MWR MGM Wireless .. . . . . . . . . . . . . 4.20 -3 84 4.10 4.23 - - .47 - -39.37 -1.10 .52 .595 .575 MHJ Michael Hill Int . . . . . . . . . . . . . . .585 +1 5629 .575 .585 5.00 .79 .47 8.55 3.94 14.8.765 .37 - - MAM Microequities . . . . . . . . . . . . . . . .41 - - .37 .41 - f - .07 - .83 49.4.415 .20 .29 .28 MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .28 -1.5 1729 .275 .28 - - - - -12.43 -4.19 2.37 3.47 3.445 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 3.45 -1 320 3.44 3.47 - f - 1.48 - 38.00 9.11.06 .145 .17 .16 MIL Millennium Grp .. . . . . . . . . . . . .17 +1 6511 .15 .17 - f - -.76 - -54.30 -.035 .022 .03 .03 MNW Mint Payments .. . . . . . . . . . . . .03 +.1 500 .029 .032 - - -.01 - -.67 -2.94 ▲ 2.09 2.94 2.88 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.91 +4 91438 2.91 2.92 11.30 3.04 2.44 3.88 34.40 8.5.295 .135 .165 .155 MRM MMA Offshore .. . . . . . . . . . . . . .155 -.5 7635 .155 .16 - f - .36 - -4.31 -3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .35 3.24 - - .35 - -3.27 -6.10 3.51 4.29 4.23 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 4.25 - 82 4.23 4.25 6.15 f 1.97 -.14 1.45 12.13 35.0.26 .07 ▼ .079 .07 MBM Mobecom ... . . . . . . . . . . . . . . . . .07 -1 1221 .066 .075 - - -.02 - -.78 -.16 .061 .10 .10 MOB Mobilicom... . . . . . . . . . . . . . . . . .10 - 670 .098 .10 - - .02 - -1.46 -

6.49 4.03 4.19 4.09 MOE Moelis Aust . . . . . . . . . . . . . . . . . 4.09 -10 303 4.09 4.10 - f - 1.43 - 20.00 20.419.48 12.51 18.40 18.15 MND Monadelphous Grp .. . . . . . . 18.35 +20 2132 18.34 18.35 57.00 f 1.21 4.14 3.11 68.71 26.71.28 .882 1.075 1.06 MVF Monash IVF Grp .. . . . . . . . . . . 1.075 +1.5 2761 1.05 1.075 5.60 f 1.44 -.36 5.21 8.08 13.32.31 1.50 2.02 2.00 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 2.02 - 463 2.01 2.02 10.00 f 2.00 1.20 4.95 19.95 10.1.275 .17 .23 .20 MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .20 -1 2815 .205 .23 - - .03 - .96 20.82.04 .69 .84 .82 MOC Mortgage Choice.. . . . . . . . . . .82 -2.5 750 .82 .835 12.00 f - .59 14.63 -.70 -3.79 1.06 1.09 1.08 MTO Motorcycle Hldg.. . . . . . . . . . . 1.09 +1 667 1.08 1.10 12.00 f 1.37 .14 11.01 16.40 6.6.102 .02 .033 .032 MPR MPower Grp .. . . . . . . . . . . . . . . .033 +.2 1500 .03 .033 - - .02 - -4.20 -.225 .078 .135 .13 MPW MSL Solutions .. . . . . . . . . . . . . .135 +.5 2000 .125 .135 - - .01 - -.32 -.016 .005 - - MSI Multistack Int’l . . . . . . . . . . . . . . .015 - - .005 .01 - - .02 - -.64 -.225 .059 .165 .16 MCA Murray Cod Aust . . . . . . . . . . . .16 -.5 61 .16 .165 - - .03 - -.20 -.35 .074 .087 .085 MRG Murray River Grp .. . . . . . . . . . .085 -.2 1823 .085 .086 - - .10 - -29.72 -.74 .357 .635 .625 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .63 +.5 17238 .62 .63 - f - .23 - 3.50 18.0

.605 .22 - - MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .25 - - .245 .25 - - -.02 - -5.32 -5.08 4.02 4.27 4.18 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.19 -8 310 4.19 4.25 28.75 f 1.16 2.59 6.86 33.28 12.6.12 .09 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .10 - - .09 .10 - - - - -2.30 -.53 .32 .34 .335 NAM Namoi Cotton.. . . . . . . . . . . . . . .335 -3 19 .335 .365 1.90 p - .93 5.67 -.40 -

.195 .055 - - NC6 Nanollose .. . . . . . . . . . . . . . . . . . .066 - - .058 .064 - - .03 - -2.56 -.06 .01 - - NC6O opt dec20 .. . . . . . . . . . . . . . . . . .019 - - .003 .017 - - - - - -

5.02 2.43 4.605 4.47 NAN Nanosonics .. . . . . . . . . . . . . . . . 4.49 -7 11046 4.48 4.50 - - .30 - 3.55 126.5.185 .073 .079 .075 NVU Nanoveu .. . . . . . . . . . . . . . . . . . . .075 -.4 188 .075 .079 - - - - - -

29.00 22.52 25.86 25.39 NAB National Aust Bank.. . . . . . . . 25.43 -51 101063 25.43 25.44 182.00 f 1.13 16.46 7.16 205.14 12.41.907 1.518 1.755 1.73 NSR Natl Storage REIT .. . . . . . . . . 1.75 +2.5 12488 1.745 1.75 9.40 .20 1.52 5.37 1.91 91.61.29 .365 .37 .365 NTD National Tyre&Wheel . . . . . . . .37 +.5 805 .365 .375 - f - .46 - 9.70 3.82.69 1.58 2.06 2.04 NVL National Veterinary . . . . . . . . . 2.05 -1 99 2.01 2.05 3.00 f 3.08 -.78 1.46 9.23 22.26.24 2.71 3.91 3.82 NGI Navigator Global . . . . . . . . . . . 3.89 +11 2438 3.86 3.89 23.54 .98 .54 6.05 23.09 16.85.83 3.87 5.81 5.78 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 5.81 +4 3980 5.79 5.81 17.40 p - -1.08 2.99 -16.50 -3.90 .895 3.64 3.52 NEA Nearmap .. . . . . . . . . . . . . . . . . . . 3.57 +1 29587 3.56 3.57 - - .14 - -1.64 -.014 .007 - - NCL Netccentric . . . . . . . . . . . . . . . . . .007 - - .001 .01 - - .02 - -.53 -

1.355 .645 1.09 1.085 NTC NetComm Wireless .. . . . . . . 1.09 +.5 4146 1.085 1.09 - - .34 - 4.52 24.1.15 .022 .10 .091 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .095 -.5 30515 .094 .095 - - - - -.33 -

10.11 6.35 9.70 9.37 NWL Netwealth Grp .. . . . . . . . . . . . . 9.42 -1 1360 9.42 9.45 - f - .25 - 9.61 98.03.48 1.005 1.095 1.05 NEU Neuren Pharma.. . . . . . . . . . . . 1.07 -3 904 1.055 1.10 - - .24 - 3.10 34.5.33 .13 - - NSB NeuroScientific . . . . . . . . . . . . . .15 - - .16 .18 - - .07 - -1.22 -

.214 .007 .013 .013 NTI Neurotech Intl. . . . . . . . . . . . . . . .013 -.1 5616 .012 .013 - - .01 - -3.51 -

.007 .002 - - NTIO opt mar21 .. . . . . . . . . . . . . . . . . .004 - - .001 .005 - - - - - -1.50 1.35 1.38 1.35 NEW NEW Energy Solar. . . . . . . . . . 1.35 -2.5 1094 1.35 1.38 - - 1.60 - 23.85 5.7.01 .001 - - NEWOB opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

22.40 15.98 17.16 16.69 NWS News Corp .. . . . . . . . . . . . . . . . . 16.83 +8 2894 16.83 16.85 19.73 - - 1.17 -300.09 -21.80 15.70 16.83 16.57 NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 16.69 +5 188 16.69 16.69 19.73 - - 1.18 - -2.54 1.24 2.24 2.05 NXS Next Science .. . . . . . . . . . . . . . 2.23 +16 4626 2.19 2.23 - - - - - -8.19 5.61 6.45 6.34 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 6.37 +1 12809 6.34 6.37 - - 2.52 - -1.62 -

6.735 4.64 5.87 5.72 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.87 +7 5340 5.86 5.87 21.00 f 1.42 .58 3.58 29.90 19.67.08 4.80 6.24 5.99 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 6.19 +13 1129 6.18 6.24 49.00 f 1.08 1.07 7.92 52.90 11.72.60 1.305 1.865 1.835 NEC Nine Entertainment . . . . . . . . 1.845 +.5 25270 1.84 1.845 10.00 f 2.15 .07 5.42 21.53 8.63.90 2.31 2.67 2.61 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 2.67 +1 121 2.61 2.67 13.00 f 1.27 -.22 4.87 16.50 16.2.012 .002 .003 .003 NOR Norwood Systems .. . . . . . . . .003 - 30250 .003 .004 - - - - -.30 -.001 .001 - - NOROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.31 .15 .215 .20 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .20 -1 4815 .20 .205 - - - - -1.32 -

.042 .014 .02 .019 NHL Novita Health . . . . . . . . . . . . . . . .019 - 11103 .019 .02 - - - - -1.30 -

.975 .36 .60 .54 NOX Noxopharm .. . . . . . . . . . . . . . . . .60 +8 534 .59 .60 - - .05 - -8.57 -3.02 1.237 2.51 2.42 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 2.48 +1 16278 2.48 2.49 4.00 f 3.72 .64 1.61 14.90 16.6.23 .13 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .165 - - .165 .195 - - - - -2.61 -

9.445 4.15 4.67 4.54 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 4.60 -2 28173 4.60 4.61 11.00 - 1.43 2.39 -12.87 -.125 .05 .083 .079 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .083 +.5 72229 .082 .083 - - .01 - -.83 -


4 Tables+ Dividend Div





.027 .002 .018 .015 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 195240 .015 .016 - - - - -.64 -2.85 1.95 2.17 2.12 NZK NZK Salmon .. . . . . . . . . . . . . . . 2.12 -4 38 2.05 2.38 - - .88 - 11.46 18.5.80 .42 .55 .54 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .55 +1.5 1759 .54 .55 7.44 .77 -.21 13.53 5.70 9.6

.038 .015 .017 .017 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 3883 .016 .017 - - - - -.11 -3.64 2.50 - - OCL Objective.. . . . . . . . . . . . . . . . . . . 2.85 - - 2.80 2.85 5.00 f 1.48 .14 1.75 7.40 38.5.22 .13 .165 .16 OGA Ocean Grown Abalone.. . . . .16 -.5 1194 .16 .17 - - .10 - -.90 -

2.21 1.85 2.05 2.05 OCP Oceania Capital . . . . . . . . . . . . 2.05 - 1 2.05 2.26 3.00 f 2.52 1.47 1.46 7.56 27.11.14 .905 - - OCA Oceania Healthcare .. . . . . . . 1.03 - - .94 1.01 - - .81 - 5.59 18.42.47 1.445 1.52 1.47 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.48 -1.5 2122 1.48 1.51 5.64 f 1.46 .25 3.81 8.23 18.0.07 .046 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .055 - - - .05 - - .04 - -.37 -.27 .019 .028 .025 OLI Oliver’s Real Food .. . . . . . . . . .026 -.2 1685 .026 .028 - - .04 - -5.27 -

.255 .021 .071 .07 OSL Oncosil Medical . . . . . . . . . . . . .07 - 2912 .07 .073 - - .02 - -1.55 -1.00 .80 - - 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .88 - - - .85 5.00 1.43 .19 5.68 7.13 12.31.76 .51 .805 .79 OMN OneMarket . . . . . . . . . . . . . . . . . . .80 - 312 .80 .81 - - 1.98 - -74.67 -2.08 .23 .28 .27 ONE Oneview Healthcare .. . . . . . .27 - 717 .27 .28 - - .19 - -46.94 -.92 .395 .44 .43 OVH Onevue Hldgs .. . . . . . . . . . . . . .44 +1 4900 .44 .45 - - -.03 - -.73 -

5.48 3.35 3.65 3.57 OML oOh! Media .. . . . . . . . . . . . . . . . 3.61 +3 9242 3.60 3.61 11.00 f 1.45 -.73 3.05 16.00 22.6.069 .026 .041 .04 OPN OpenDNA ... . . . . . . . . . . . . . . . . .04 - 2494 .038 .04 - - .01 - -2.85 -.025 .015 - - OPNO opt oct21 .. . . . . . . . . . . . . . . . . . .02 - - .02 .024 - - - - - -.80 .415 .70 .69 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .695 -1 315 .68 .695 - - .16 - -7.89 -

.084 .028 .05 .048 OIL Optiscan Imaging .. . . . . . . . . .05 +.3 850 .049 .05 - - .01 - -.51 -

.605 .32 .385 .385 OEC Orbital Corp.. . . . . . . . . . . . . . . . .385 +1 27 .38 .40 - - .14 - -.24 -.30 .081 .09 .085 ODA Orcoda .. . . . . . . . . . . . . . . . . . . . . .085 -.9 217 .085 .086 - - - - -3.94 -

20.21 16.02 19.80 19.50 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 19.68 +22 10157 19.68 19.69 53.50 1.06 2.97 2.72 56.70 34.73.72 2.86 3.16 3.115 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.13 +1 23547 3.13 3.14 13.00 p 1.42 .88 4.15 18.40 17.0.78 .105 .615 .45 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .61 +19 268264 .605 .61 - - .01 - -5.85 -

.254 .085 .125 .12 OSP Osprey Med.. . . . . . . . . . . . . . . . .12 -1 559 .115 .125 - - .09 - -11.50 -.05 .018 - - OLV OtherLevels . . . . . . . . . . . . . . . . . .022 - - .017 .022 - - -2.50 - -.87 -

.325 .07 ▼ .075 .07 OVT Ovato .. . . . . . . . . . . . . . . . . . . . . . . .073 -.4 4066 .07 .074 - - .31 - -6.90 -.40 .20 .24 .22 OVN Oventus Medical . . . . . . . . . . . .22 -1 1035 .22 .24 - - .07 - -6.38 -

5.64 3.00 5.15 5.10 OTW Over The Wire.. . . . . . . . . . . . . . 5.10 -2 60 5.08 5.10 2.75 f 5.25 -.33 .54 14.43 35.31.38 .185 - - P2P P2P Transport . . . . . . . . . . . . . .23 - - .20 .235 - - .09 - -1.56 -.67 .50 .635 .61 PEA Pacific Energy .. . . . . . . . . . . . . .62 +1 2572 .615 .63 2.00 f 1.47 .34 3.23 2.94 21.1

7.29 4.375 4.89 4.80 PAC Pacific Current. . . . . . . . . . . . . . 4.86 - 420 4.83 4.87 32.00 f 3.34 6.59 6.58 106.99 4.51.795 1.055 1.35 1.33 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.33 -1.5 9 1.32 1.35 6.10 f .85 .19 4.59 5.20 25.6

.40 .30 - - PNW Pacific Star Net . . . . . . . . . . . . . .31 - - .31 .40 - f - .04 - -2.66 -5.93 2.39 2.61 2.55 PGH Pact Grp Hldgs .. . . . . . . . . . . . 2.56 -4 7507 2.55 2.56 23.00 p - -.54 8.98 -86.40 -.078 ▲ .027 .078 .072 PCK PainChek.. . . . . . . . . . . . . . . . . . . .075 +.3 69578 .072 .075 - - - - -.30 -.023 .005 - - PPY Papyrus Aust . . . . . . . . . . . . . . . .01 - - .005 .01 - - - - -.05 -

2.149 .439 1.55 1.50 PAR Paradigm Bio .. . . . . . . . . . . . . . 1.53 +8 7631 1.53 1.535 - - .07 - -5.53 -.89 .40 .435 .42 PGC Paragon Care .. . . . . . . . . . . . . . .425 +.5 1057 .425 .435 3.10 f .75 -.01 7.29 2.31 18.4

.214 .085 - - PRZ ParaZero .. . . . . . . . . . . . . . . . . . . .091 - - .076 .085 - - .01 - -7.59 -.24 .09 ▼ .095 .09 PKD Parkd .. . . . . . . . . . . . . . . . . . . . . . . .095 -.5 573 .09 .099 - - .03 - -4.94 -.04 .02 - - PKDO opt dec19 .. . . . . . . . . . . . . . . . . .03 - - - .012 - - - - - -

.012 .003 - - PWN Parkway Minls . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.82 -

.002 .001 - - PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -

.061 .02 .028 .026 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .026 - 14233 .026 .027 - - - - -.06 -.95 .575 - - PYG PayGroup .. . . . . . . . . . . . . . . . . . .70 - - .625 .70 - - .06 - -2.96 -

.285 .125 .145 .13 PG1 Pearl Global. . . . . . . . . . . . . . . . . .13 -1.5 529 .13 .14 - - .03 - -.86 -

.072 .012 - - PG1OB opt jan21 .. . . . . . . . . . . . . . . . . . .012 - - .012 .03 - - - - - -1.35 .945 1.02 .98 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +2 1377 .99 1.01 5.00 f 2.06 1.20 5.00 10.29 9.7

10.43 7.37 7.68 7.58 PDL Pendal Grp.. . . . . . . . . . . . . . . . . 7.60 +1 8199 7.60 7.61 50.00 p 1.03 1.14 6.58 51.50 14.83.74 1.70 1.80 1.80 PCG Pengana Capital. . . . . . . . . . . . 1.80 +10 143 1.70 1.80 10.50 .35 .27 5.83 3.69 48.8.37 .255 .31 .30 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .31 +1 525 .30 .315 1.60 f - .32 5.16 -20.25 -

2.70 1.48 2.54 2.48 PPE People Infrastruct . . . . . . . . . . 2.48 - 1954 2.48 2.50 - f - .08 - 13.48 18.4.035 .01 .013 .013 PIL Peppermint Inv .. . . . . . . . . . . . .013 - 2877 .013 .014 - - - - -.21 -

46.105 29.70 39.90 38.66 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 39.12 -63 2272 39.12 39.13 265.00 f 1.08 6.43 6.77 287.30 13.6.045 .03 .036 .035 PTR Petratherm.. . . . . . . . . . . . . . . . . .035 - 321 .033 .035 - - - - -.83 -.058 .030 .043 .04 PAA PharmAust . . . . . . . . . . . . . . . . . . .042 +.4 8183 .041 .042 - - .02 - -.84 -.345 .247 .275 .27 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .27 -.5 790 .265 .27 - - .05 - -3.26 -.48 .295 .45 .435 PET Phoslock Env Tec .. . . . . . . . . .435 -.5 4742 .435 .44 - - .03 - - -

.033 .002 .003 .003 POH Phosphagenics.. . . . . . . . . . . . .003 - 17929 .003 .004 - - - - -.25 -

.037 .02 .026 .025 PYC Phylogica .. . . . . . . . . . . . . . . . . . .026 +.3 13824 .026 .027 - - - - -.22 -.48 .125 - - PIN PINCHme.com ... . . . . . . . . . . .135 - - .135 .15 - - - - - -

8.60 4.02 5.97 5.75 PNI Pinnacle Invest . . . . . . . . . . . . . 5.77 -14 2099 5.77 5.78 13.10 f 1.16 .91 2.27 15.20 38.03.65 1.86 2.60 2.41 PNC Pioneer Credit . . . . . . . . . . . . . . 2.48 -7 1985 2.45 2.48 12.02 f 2.03 1.68 4.85 24.41 10.23.45 1.365 - - PVS Pivotal Systems .. . . . . . . . . . . 1.43 - - 1.40 1.41 - - - - - -6.38 4.44 4.77 4.67 PTM Platinum Asset . . . . . . . . . . . . . 4.74 +5 11067 4.72 4.74 29.00 f .96 .74 6.12 27.74 17.1.085 .024 .045 .042 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .042 -.2 5927 .041 .042 - - - - -.40 -1.16 .455 1.035 1.01 PNV Polynovo .. . . . . . . . . . . . . . . . . . . 1.02 - 4717 1.01 1.02 - - .04 - -.70 -.24 .031 - - PVL Powerhouse Ven .. . . . . . . . . . .067 - - .052 .066 - - .22 - -28.88 -

1.50 .25 1.235 1.19 PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . 1.19 -3 242 1.17 1.19 1.00 f 2.10 .28 .84 2.10 56.71.185 .41 .43 .42 PPS Praemium ... . . . . . . . . . . . . . . . . .42 -.5 6739 .42 .425 - - .03 - .31 135.520.16 13.61 16.67 16.51 PMV Premier Invest . . . . . . . . . . . . . . 16.59 +2 1259 16.58 16.59 66.00 f .90 3.48 3.98 59.33 28.0.147 .041 .042 .041 PTX Prescient Therapeut . . . . . . . .041 -.1 891 .041 .042 - - .02 - -1.41 -.018 .014 - - PTXOC opt mar23 .. . . . . . . . . . . . . . . . . .017 - - .017 .025 - - - - - -.15 .065 - - PFG Prime Financial . . . . . . . . . . . . . .071 - - .071 .075 .65 f .83 -.05 9.15 .54 13.1.33 .195 .255 .25 PRT Prime Media Grp .. . . . . . . . . . .25 -.5 394 .245 .25 - f - .08 - 1.70 14.7.48 .33 .375 .375 PGX Primero Grp.. . . . . . . . . . . . . . . . .375 -.5 744 .375 .40 - - .21 - 1.70 22.1

20.52 6.85 19.72 18.49 PME Pro Medicus .. . . . . . . . . . . . . . . 19.64 +115 1271 19.54 19.69 7.00 f 2.32 .22 .36 16.25 120.91.80 1.07 1.71 1.695 PBP Probiotec.. . . . . . . . . . . . . . . . . . . 1.71 +6 189 1.66 1.71 3.00 f 8.34 .58 1.75 25.03 6.8.425 .12 .145 .145 PPG Pro-Pac Packaging .. . . . . . . .145 -.5 555 .145 .15 2.00 f - .09 13.79 -19.71 -3.14 2.42 3.03 3.00 PFP Propel Funeral . . . . . . . . . . . . . . 3.03 - 379 3.00 3.03 - f - .91 - 28.36 10.7.009 .001 .003 .003 PCH Property Connect . . . . . . . . . . .003 - 30000 .002 .003 - - - - -.33 -.575 .23 .245 .245 PRO Prophecy Int’l . . . . . . . . . . . . . . . .245 +.5 350 .24 .245 - - .01 - -2.29 -.04 .009 .009 .009 POW Protean Energy .. . . . . . . . . . . . .009 - 170 .009 .01 - - .01 - -1.34 -.49 .175 .32 .31 PIQ Proteomics Int Lab .. . . . . . . . .32 +2.5 2027 .32 .325 - - .06 - -2.37 -

.185 .045 - - PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .062 - - .06 .065 - f - -.04 - -10.20 -3.25 2.26 2.59 2.54 PSI PSC Insurance.. . . . . . . . . . . . . 2.54 -5 186 2.54 2.57 7.60 f .78 .14 2.99 5.90 43.1.825 .515 .69 .665 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .665 -1.5 1472 .665 .68 7.00 f .91 .67 10.53 6.37 10.4.225 .015 .019 .019 PPL Pureprofile . . . . . . . . . . . . . . . . . . .019 +.1 275 .017 .019 - - -.14 - -7.85 -5.38 .38 4.20 4.06 PO3 Purifloh .. . . . . . . . . . . . . . . . . . . . . 4.06 -14 14 4.06 4.15 - - .24 - -7.45 -4.16 2.64 3.82 3.72 PPH Pushpay Hldgs .. . . . . . . . . . . . 3.74 -7 2733 3.74 3.75 - - .07 - 9.67 38.74.15 2.33 3.96 3.795 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 3.96 +16 1713 3.89 3.96 7.80 f 1.55 .29 1.97 12.08 32.81.25 .455 .725 .725 PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . .725 +7.5 24 .725 1.15 - - .95 - 68.54 1.1.04 .003 .009 .009 QTG Q Tech Grp .. . . . . . . . . . . . . . . . .009 +.3 706 .006 .007 - - -.04 - -5.45 -

6.92 5.18 5.43 5.36 QAN Qantas Airways.. . . . . . . . . . . . 5.40 -1 37380 5.39 5.40 22.00 f 2.36 1.82 4.07 52.00 10.41.77 1.035 1.37 1.355 QIP Qantm Intellectual. . . . . . . . . . 1.37 -.5 12 1.355 1.375 - f - - - 7.88 17.4

13.16 9.28 12.67 12.51 QBE QBE Insurance Grp .. . . . . . . 12.63 -2 19908 12.63 12.64 50.00 p .82 5.98 3.96 41.02 30.81.18 .66 .71 .70 QMS QMS Media .. . . . . . . . . . . . . . . . .71 - 2066 .70 .71 2.20 f 2.55 -.05 3.10 5.60 12.7.038 .006 .014 .009 QFY Quantify Tech .. . . . . . . . . . . . . . .01 +.2 668744 .009 .01 - - - - -.62 -.038 .014 .035 .03 QTM Quantum Health . . . . . . . . . . . . .03 -.3 5900 .027 .033 - - .01 - .32 9.41.30 .01 - - QPR Quattro Plus Estate . . . . . . . . .95 - - .60 .88 - - .90 - -389.00 -2.91 ▲ 2.27 2.91 2.87 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.88 - 35942 2.87 2.88 5.60 f 2.41 1.18 1.94 13.50 21.3.079 .063 - - QUE Queste Comms.. . . . . . . . . . . . .063 - - .062 .072 - - .05 - -5.18 -.029 .015 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .024 - - - - - - -.02 - -1.77 -.102 .067 .079 .077 QHL Quickstep .. . . . . . . . . . . . . . . . . . .078 +.2 29303 .078 .079 - - .02 - .16 48.8.04 ▲ .005 .04 .04 R3D R3D Global . . . . . . . . . . . . . . . . . .04 +1 16 .042 .04 - - - - -1.50 -.28 .057 - - RAC Race Oncology .. . . . . . . . . . . . .057 - - .058 .061 - - .03 - -6.55 -

1.79 .435 .515 .50 RZI Raiz Invest . . . . . . . . . . . . . . . . . . .515 +1.5 634 .515 .52 - - .13 - -6.08 -65.88 51.89 64.99 63.29 RHC Ramsay Health Care .. . . . . . 64.93 +152 2908 64.91 64.93 146.50 f 1.36 -7.78 2.26 198.60 32.7.079 .022 .025 .024 RAN Range Intl . . . . . . . . . . . . . . . . . . . .024 -.2 3081 .024 .027 - - .09 - -5.08 -.07 .07 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .07 - - - .063 - - .01 - .06 116.7

94.12 69.23 83.15 80.13 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 82.80 +92 2466 82.79 82.88 117.00 f .80 .75 1.41 93.20 88.8.62 .225 .35 .345 RCL ReadCloud.. . . . . . . . . . . . . . . . . .35 - 129 .345 .365 - - .02 - -1.09 -.29 .05 - - RCLO opt nov20 .. . . . . . . . . . . . . . . . . .06 - - .08 .15 - - - - - -

1.83 1.61 1.69 1.65 RDY ReadyTech .. . . . . . . . . . . . . . . . . 1.65 -4 12 1.65 1.69 - - - - - -.019 .006 - - REV Real Estate Investar . . . . . . . . .01 - - .01 .013 - - -.01 - .28 3.6.265 .13 .20 .195 RCE Recce Pharmaceutical. . . . . .20 +.5 305 .195 .20 - - - - -1.80 -1.27 .62 .63 .62 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . .62 -.5 212 .60 .62 3.00 f 2.27 - 4.84 6.80 9.1.056 .021 .046 .046 RFT Rectifier Technolog .. . . . . . . .046 - 5432 .048 .049 - - - - .11 41.8

1.836 .82 1.03 .97 RBL Redbubble .. . . . . . . . . . . . . . . . . 1.01 +1 1696 1.00 1.035 - - .01 - -4.88 -1.12 .99 1.10 1.07 RDC Redcape Hotel Grp.. . . . . . . . 1.095 +2 4989 1.09 1.10 - - - - - -.62 .33 .53 .53 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .53 - 217 .52 .53 - p - .41 - -.44 -

.112 .039 .042 .04 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .04 - 6210 .04 .042 - - .02 - -2.15 -3.97 2.00 2.05 2.05 RDH RedHill Education .. . . . . . . . . 2.05 - 75 2.05 2.09 4.00 f 2.65 .36 1.95 10.62 19.3

12.95 9.40 10.34 9.95 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 10.00 -37 2033 9.96 10.00 20.25 f 2.03 .26 2.02 41.20 24.33.35 2.93 2.95 2.95 RCT Reef Casino Tr . . . . . . . . . . . . . . 2.95 +1 50 2.94 2.99 20.28 1.00 1.99 6.87 20.28 14.5.018 .004 .006 .006 RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .006 +.1 15497 .005 .006 - - .01 - -.21 -.27 .10 .10 .10 RGS Regeneus .. . . . . . . . . . . . . . . . . . .10 - 184 .095 .105 - - -.02 - -2.50 -

1.70 1.30 1.41 1.37 REX Regional Express.. . . . . . . . . . 1.40 +2.5 392 1.39 1.40 12.00 f 1.35 1.81 8.57 16.20 8.64.04 2.31 3.25 3.16 REG Regis Healthcare .. . . . . . . . . . 3.23 +7 1079 3.21 3.23 16.77 f 1.00 -1.00 5.19 16.77 19.3.054 .011 - - RD1 Registry Direct. . . . . . . . . . . . . . .04 - - .015 .039 - - - - .13 30.8.003 .002 - - RD1O opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -6.38 3.40 ▼ 4.03 3.40 RWC Reliance Worldwide.. . . . . . . 3.89 -72 246071 3.88 3.89 7.00 f 1.81 .20 1.80 12.70 30.6.092 .032 .035 .035 RNT Rent.com.au .. . . . . . . . . . . . . . . .035 +.1 92 .034 .038 - - - - -1.09 -.146 .06 .065 .064 RNE Renu Energy .. . . . . . . . . . . . . . . .064 -.1 2063 .064 .065 - - .08 - -3.93 -.28 .069 .165 .15 RAP Resapp Health. . . . . . . . . . . . . . .15 -1.5 14053 .15 .155 - - .01 - -1.00 -.72 .445 .565 .565 RMC Resimac Grp.. . . . . . . . . . . . . . . .565 +.5 25 .56 .60 1.90 f 4.26 .36 3.36 8.09 7.0

16.57 12.65 16.13 15.95 RMD ResMed Inc .. . . . . . . . . . . . . . . . 16.03 +6 10395 16.01 16.03 14.48 3.05 - .90 44.17 36.3.17 .019 .14 .115 RHT Resonance Health . . . . . . . . . .12 -1 40649 .115 .12 - - .01 - .26 46.2

.145 .07 .135 .12 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .135 +2 10499 .12 .135 - - - - -1.20 -8.05 6.61 - - RBD Restaurant Brands NZ .. . . . 8.03 - - 7.33 8.80 - - -.19 - 27.57 29.1.905 .15 .205 .20 RFG Retail Food Grp.. . . . . . . . . . . . .20 - 4145 .20 .21 - f - -.84 - -181.31 -.535 .36 - - RTE Retech Tech.. . . . . . . . . . . . . . . . .42 - - .36 .42 - - .20 - 4.40 9.52.00 1.25 - - RVS Revasum ... . . . . . . . . . . . . . . . . . 1.345 - - 1.325 1.35 - - - - - -.038 .015 - - REF Reverse Corp .. . . . . . . . . . . . . . .034 - - .034 .035 - f - .01 - -1.08 -.222 .09 .11 .10 RWD Reward Min .. . . . . . . . . . . . . . . . .10 - 10100 .10 .11 - - - - -.11 -.035 .02 - - RWDOA opt jun21 .. . . . . . . . . . . . . . . . . . .02 - - .02 - - - - - - -.012 .002 - - RXH Rewardle Hldgs .. . . . . . . . . . . .002 - - .002 .003 - - - - -.03 -.41 .11 - - RNO Rhinomed.. . . . . . . . . . . . . . . . . . .23 - - .225 .23 - - .03 - -4.13 -

2.48 .99 2.20 2.11 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . 2.18 +5 1377 2.18 2.19 2.00 f 1.84 .16 .92 3.69 59.1.27 .127 .175 .175 RHY Rhythm Biosciences .. . . . . . .175 -.5 155 .17 .175 - - .06 - -2.48 -

1.57 1.25 1.30 1.265 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.27 -3.5 478 1.27 1.30 4.25 f 1.60 .61 3.35 6.80 18.7.52 .27 .305 .30 RCW RightCrowd .. . . . . . . . . . . . . . . . .30 - 1100 .285 .32 - - .05 - -4.66 -.30 .175 .23 .23 RMY RMA Global . . . . . . . . . . . . . . . . . .23 +.5 221 .215 .23 - - 1.91 - -.84 -

.465 .07 - - ROO Roots Sustainable. . . . . . . . . . .079 - - .075 .074 - - - - -6.52 -

.555 .165 .185 .175 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .175 -1.5 3428 .17 .175 - - .04 - -4.93 -.69 .532 .59 .585 RUL RPMGlobal Hldgs .. . . . . . . . . .585 +.5 292 .575 .585 - - .13 - .16 365.6

2.34 1.945 2.27 2.24 RFF Rural Funds Grp .. . . . . . . . . . . 2.24 -2 1685 2.24 2.25 10.33 1.29 1.27 4.61 13.33 16.84.51 2.75 4.43 4.41 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 4.43 +4 246 4.40 4.43 15.00 f 1.60 .53 3.39 24.03 18.4.585 .41 .42 .415 RXP RXP Services .. . . . . . . . . . . . . . .415 -.5 230 .415 .425 3.75 f 1.34 - 9.04 5.02 8.3.40 .185 - - SRH Saferoads .. . . . . . . . . . . . . . . . . .23 - - .22 .26 - - .14 - 2.35 9.8.75 .515 .555 .54 SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .555 +.5 551 .54 .56 3.00 f 3.88 - 5.41 11.64 4.8

.625 ▲ .425 .625 .595 SO4 Salt Lake Potash .. . . . . . . . . . .605 +1 2712 .595 .605 - - - - -6.55 -

.515 .265 .34 .34 SND Saunders Intl. . . . . . . . . . . . . . . . .34 - 127 .26 .36 1.00 f - .20 2.94 -4.24 -2.74 2.30 2.54 2.49 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.53 +4 12095 2.53 2.54 14.35 1.33 2.27 5.67 19.03 13.3

4.535 3.63 3.79 3.72 SCG Scentre Grp .. . . . . . . . . . . . . . . . 3.78 +6 82037 3.78 3.79 22.16 p 1.94 4.46 5.86 43.10 8.817.40 12.80 13.62 13.61 SFC Schaffer Corp.. . . . . . . . . . . . . . 13.61 -42 - 13.60 14.01 60.00 f 2.97 7.12 4.41 178.02 7.6

.02 .008 .009 .008 SCL Schrole Grp .. . . . . . . . . . . . . . . . .008 - 27500 .008 .009 - - - - -.64 -.102 .029 .081 .081 SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .081 -.1 870 .079 .081 - - .04 - 3.07 2.6.31 .12 .13 .13 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .13 - 763 .13 .135 - - - - -2.72 -.99 .49 .905 .88 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .88 -2.5 440 .88 .90 2.60 f 2.47 .40 2.95 6.42 13.7.18 .051 .092 .091 SFG Seafarms Grp.. . . . . . . . . . . . . . .091 -.1 3503 .09 .091 - - .02 - -1.54 -

.095 .021 .048 .048 SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .048 -.2 750 .047 .056 - - - - - -4.50 3.66 3.90 3.83 SLK SEALINK Travel Grp.. . . . . . . 3.90 - 1287 3.84 3.90 14.50 f 1.44 1.06 3.72 20.90 18.7.103 .025 - - SES Secos Grp.. . . . . . . . . . . . . . . . . . .053 - - .054 .056 - - .01 - -1.80 -.76 .20 .49 .46 SMX Security Matters. . . . . . . . . . . . .48 -2 818 .46 .48 - - - - - -

22.94 16.27 20.48 20.065 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 20.14 +6 12882 20.14 20.15 46.00 f .31 -2.82 2.28 14.40 139.9

7.49 5.00 6.486.31.. . . . SHV Select Harvests 6.40 -9 1173 6.40 6.42 12.00 f 1.93 3.34 1.88 23.20 27.6.163 .056 .14 .13 SWF SelfWealth . . . . . . . . . . . . . . . . . . .135 +.5 5198 .13 .135 - - .02 - -3.93 -.12 .06 .079 .076 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .076 -.2 7453 .076 .079 .04 - .02 .53 -.08 -.18 .078 - - SNS Sensen Nets .. . . . . . . . . . . . . . . .12 - - .12 .125 - - .01 - -1.09 -

.217 .095 .11 .10 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .105 -.5 7183 .105 .11 - - - - -6.41 -

.355 .185 - - SEQ Sequoia Fin Grp .. . . . . . . . . . . .235 - - .20 .23 .50 f 1.18 .09 2.13 .59 39.83.50 2.41 3.27 3.20 SKO Serko .. . . . . . . . . . . . . . . . . . . . . . . 3.20 -5 38 3.20 3.24 - - .23 - 1.15 278.34.70 2.55 3.17 3.02 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 3.09 +3 516 3.02 3.12 26.00 p - 2.25 8.41 -5.80 -2.41 1.405 2.39 2.30 SSM Service Stream ... . . . . . . . . . . 2.38 +3 31601 2.37 2.39 8.00 f 1.56 .19 3.36 12.52 19.0.025 .009 .017 .017 SVT ServTech Global . . . . . . . . . . . . .017 -.1 6000 .017 .018 - - - - -.33 -

23.875 13.17 18.73 18.35 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 18.58 +20 3858 18.57 18.59 42.00 f 2.30 3.70 2.26 96.69 19.21.11 .472 .527 .51 SWM Seven West Media .. . . . . . . . .51 -1.5 26873 .51 .515 - f - - - 7.90 6.54.18 2.055 2.68 2.57 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 2.62 -5 481 2.62 2.64 18.12 f 1.40 -.57 6.92 25.36 10.3.24 .001 - - SRO ShareRoot . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.58 .31 .405 .40 SSG Shaver Shop Grp .. . . . . . . . . . .405 -.5 857 .40 .41 4.40 p 1.09 .15 10.86 4.80 8.4.40 .17 .21 .21 SBW Shekel Brainweigh .. . . . . . . . .21 +1 500 .175 .21 - - - - - -

1.09 .615 .67 .67 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .67 -1.2 9859 .67 .69 3.50 2.23 .97 5.22 7.80 8.61.42 .50 .63 .615 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . .625 - 543 .625 .63 7.00 f 1.16 .52 11.20 8.10 7.7.095 .048 .06 .06 SDX Sienna Cancer . . . . . . . . . . . . . . .06 - 803 .06 .062 - - - - -.79 -7.20 5.95 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 6.00 - - 6.20 7.10 - - 8.48 - 15.41 38.9.95 .857 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.00 - - - - 10.00 - - 10.00 - -.83 .405 .54 .53 SIG Sigma Health . . . . . . . . . . . . . . . .54 - 10706 .535 .54 3.50 f 1.09 .37 6.48 3.80 14.2.46 .15 .365 .335 SLX Silex Systems.. . . . . . . . . . . . . . .355 +.5 861 .35 .36 - - .24 - -.60 -

4.68 .625 .77 .72 SIV Silver Chef . . . . . . . . . . . . . . . . . . .73 -5.5 426 .73 .76 10.00 f - 2.09 13.70 -118.84 -.18 .04 .042 .04 SIS Simble Solutions .. . . . . . . . . . .04 - 4726 .039 .04 - - -.01 - -9.01 -

.445 .285 - - SIO Simonds Grp.. . . . . . . . . . . . . . . .355 - - .35 .36 - f - - - 5.87 6.0

.035 .017 .027 .027 SIT Site Grp Int . . . . . . . . . . . . . . . . . . .027 -.2 1157 .027 .032 - - - - -1.21 -

.063 .016 .05 .05 SKN Skin Elements .. . . . . . . . . . . . . .05 -.4 3810 .041 .048 - - - - -2.49 -

.001 .001 - - SKNOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - - .003 .04 - - - - - -2.61 1.135 1.18 1.155 SKT Sky Network TV .. . . . . . . . . . . 1.16 - 2705 1.15 1.16 14.05 - -.18 12.11 -59.30 -3.97 3.21 3.71 3.66 SKC SkyCity Entertain. . . . . . . . . . . 3.68 +1 2236 3.67 3.68 18.75 1.19 .54 5.10 22.24 16.5.23 .125 .185 .185 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .185 - 145 .16 .19 - - - - -.72 -

3.65 1.88 1.90 1.89 SGH Slater & Gordon .. . . . . . . . . . . 1.89 -.5 5 1.89 1.90 - p - .60 - -1819.33 -.037 .012 .023 .023 SM8 Smart Marine Systems .. . . .023 +.1 859 .022 .023 - - - - -1.95 -.50 .098 .11 .11 SPZ Smart Parking .. . . . . . . . . . . . . .11 - 45 .11 .115 - - .06 - -.31 -

13.35 7.26 9.03 8.42 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 8.55 -48 6786 8.51 8.55 41.50 f 1.13 -.26 4.85 46.70 18.3.225 .15 .18 .18 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .18 - 1030 .18 .185 - - -.05 - 1.00 18.0

1.075 .10 .19 .17 SIL Smiles Inclusive .. . . . . . . . . . . .19 +3.5 3605 .185 .195 - - - - -2.75 -2.90 1.455 - - SOM SomnoMed .. . . . . . . . . . . . . . . . 1.755 - - 1.75 1.83 - - .18 - -26.56 -

27.00 21.26 26.42 26.16 SHL Sonic Healthcare .. . . . . . . . . . 26.34 +3 7850 26.34 26.35 82.00 p 1.35 -2.22 3.11 110.40 23.92.53 2.125 2.29 2.26 SKI Spark Infrastructure.. . . . . . . 2.28 - 23553 2.27 2.28 16.00 - 1.70 7.02 -5.75 -4.14 3.14 3.49 3.44 SPK Spark New Zealand .. . . . . . . 3.49 +5 5994 3.47 3.49 19.83 .94 .25 5.68 18.60 18.8.35 .096 .155 .135 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .155 +1.5 6018 .155 .16 - - .05 - -6.12 -.21 .026 - - SP3O opt dec20 .. . . . . . . . . . . . . . . . . .03 - - .026 .067 - - - - - -

6.83 2.73 3.78 3.72 SDA SpeedCast Intl. . . . . . . . . . . . . . 3.75 -1 3950 3.75 3.76 7.20 .15 -2.52 1.92 1.09 344.0.069 .031 .068 .068 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .068 - 48364 .068 .069 - - .06 - -.24 -.26 .08 .175 .165 ST1 Spirit Telecom ... . . . . . . . . . . . .17 -.5 5467 .17 .175 - - .02 - -.09 -

.085 .004 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .014 - - .001 .012 - - - - - -2.00 .305 .975 .95 SPT Splitit . . . . . . . . . . . . . . . . . . . . . . . . .95 -3 7986 .945 .95 - - - - - -.23 .061 .068 .065 SHO SportsHero .. . . . . . . . . . . . . . . . .068 -.2 2267 .064 .068 - - - - -2.33 -

1.815 1.095 1.70 1.70 SPO Spotless Grp Hld .. . . . . . . . . . 1.70 - 170 1.70 1.705 - - -.46 - 6.90 24.6.094 .03 .042 .041 SFL Spring FG .. . . . . . . . . . . . . . . . . . .042 +.3 222 .042 .07 - f - .01 - -1.16 -.79 .285 .36 .34 SRG SRG Global . . . . . . . . . . . . . . . . . .34 -1.5 4039 .34 .355 3.50 f 1.50 .39 10.29 5.25 6.5

2.03 .50 .665 .665 S66 Star Combo.. . . . . . . . . . . . . . . . .665 -1 10 .665 .675 - - .20 - -1.67 -1.662 .87 1.305 1.27 SPL Starpharma .. . . . . . . . . . . . . . . . 1.28 -.5 32576 1.28 1.29 - - .13 - -3.05 -3.46 2.49 3.31 3.27 SDF Steadfast Grp.. . . . . . . . . . . . . . 3.30 +2 10052 3.29 3.30 7.90 f 1.33 - 2.39 10.50 31.4.195 .095 - - SGI Stealth Global . . . . . . . . . . . . . . .099 - - .081 .098 - - .07 - .27 36.7

19.70 15.60 - - SST Steamships Trading.. . . . . . . 17.70 - - 15.91 17.50 58.38 1.48 11.72 3.30 86.45 20.5.046 .013 .018 .017 SCU Stemcell United .. . . . . . . . . . . .017 - 790 .016 .017 - - - - -.45 -.80 .495 ▼ .51 .495 SXE Sthn X Elect Engnr . . . . . . . . . .51 - 1066 .495 .51 3.00 f 1.50 .28 5.88 4.51 11.3

1.425 .96 1.225 1.205 SXL Sthn Cross Media .. . . . . . . . . 1.21 - 13102 1.21 1.215 7.75 f - .27 6.40 -20.31 -4.36 3.42 3.90 3.85 SGP Stockland .. . . . . . . . . . . . . . . . . . 3.90 +7 72660 3.89 3.90 27.00 .98 4.19 6.92 26.40 14.8.035 .016 - - SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .018 - - .017 .022 - - .05 - .58 3.1.005 .005 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - - .003 - - - - - -1.91 1.17 1.45 1.425 STG Straker Translations.. . . . . . . 1.425 -.5 252 1.42 1.51 - - - - - -.06 .029 .032 .032 SOR Strategic Elements .. . . . . . . . .032 - 210 .032 .035 - - .01 - -.55 -

.039 .008 .013 .013 SGO Stream Grp.. . . . . . . . . . . . . . . . . .013 +.3 359 .013 .017 - f - 1.59 - -.25 -1.33 .735 .825 .805 SMN Structural Monitor . . . . . . . . . . .825 +2 75 .805 .835 - - .08 - -2.58 -.012 .003 .004 .004 SUD SUDA Pharma .. . . . . . . . . . . . . .004 - 19368 .003 .004 - - - - -.31 -.005 .001 .002 .002 SUDOC opt jul20 .. . . . . . . . . . . . . . . . . . . .002 +.1 26000 .002 .003 - - - - - -7.31 5.24 5.38 5.25 SNZ Summerset Grp .. . . . . . . . . . . 5.38 - 37 5.15 5.38 16.17 5.71 4.17 3.01 92.34 5.8

15.96 12.12 13.75 13.61 SUN Suncorp Grp .. . . . . . . . . . . . . . . 13.71 +4 22503 13.70 13.71 66.00 f 1.01 6.26 4.81 66.39 20.71.875 1.275 1.675 1.65 SDG Sunland Grp .. . . . . . . . . . . . . . . 1.675 +2.5 100 1.66 1.675 10.00 f 1.48 2.48 5.97 14.80 11.38.45 5.90 ▼ 6.00 5.90 SGLLV SunRice .. . . . . . . . . . . . . . . . . . . . 5.90 -10 195 5.86 6.00 - - - - - -

10.44 6.35 7.60 7.40 SUL Super Retail Grp.. . . . . . . . . . . 7.58 +6 4263 7.57 7.58 49.00 f 1.32 .10 6.46 64.70 11.72.573 1.282 1.90 1.855 SLC Superloop.. . . . . . . . . . . . . . . . . . 1.875 +1.5 6587 1.875 1.89 - f - .45 - -1.45 -5.20 3.38 3.90 3.90 SNL Supply Net . . . . . . . . . . . . . . . . . . 3.90 -5 18 3.85 3.90 14.00 f 1.49 .88 3.59 20.81 18.7.48 .14 .20 .19 SW1 Swift Media . . . . . . . . . . . . . . . . . .20 - 2121 .19 .195 - - -.04 - -.42 -

7.90 ▲ 6.24 7.90 7.66 SYD Sydney Airport. . . . . . . . . . . . . . 7.90 +19 74888 7.89 7.90 37.50 .44 -3.21 4.75 16.53 47.8.054 .04 - - SOP Synertec .. . . . . . . . . . . . . . . . . . . .049 - - .027 .049 - - - - .20 24.5.007 .001 - - SOPOA opt aug20 .. . . . . . . . . . . . . . . . . .003 - - .002 .005 - - - - - -

12.28 7.40 9.61 9.36 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 9.52 +6 451 9.52 9.59 - - 2.42 - 37.29 25.5.02 .003 .004 .004 SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .004 - 19854 .004 .005 - - - - -.23 -

4.99 4.09 4.62 4.58 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.60 -1 37113 4.59 4.60 21.00 f .40 -2.07 4.57 8.40 54.84.19 3.30 3.48 3.38 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.48 +9 137 3.48 3.49 27.00 f 1.26 .51 7.76 33.99 10.2.019 .007 - - TBL Tambla.. . . . . . . . . . . . . . . . . . . . . . .01 - - .009 .011 - - - - -.04 -.18 .11 .155 .13 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .135 +1 3141 .135 .145 - - .12 - -.67 -

5.16 3.84 4.80 4.70 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 4.75 +2 14207 4.74 4.75 17.00 p 2.07 2.84 3.58 35.24 13.5.07 .033 - - TDL TBG Diagnostics . . . . . . . . . . . .035 - - .035 .047 - - .05 - -1.91 -

.045 .024 .024 .024 TCN Techniche .. . . . . . . . . . . . . . . . . . .024 -.3 236 .025 .034 - - - - -.27 -9.035 4.11 8.84 8.66 TNE Technology One .. . . . . . . . . . . 8.79 +27 8526 8.79 8.80 9.02 p 1.79 .43 1.03 16.14 54.51.03 .54 .84 .832 TLX Telix Pharmaceutical . . . . . . . .832 -.8 539 .83 .835 - - .06 - -6.84 -3.46 2.60 3.45 3.405 TLS Telstra Corp .. . . . . . . . . . . . . . . . 3.45 +4 228068 3.44 3.45 12.50 f 2.09 .56 3.62 26.10 13.21.73 .665 1.40 1.38 TPW Temple & Webster . . . . . . . . . . 1.40 +3 594 1.385 1.40 - - .06 - 3.53 39.7.22 .064 - - TPP Tempo Aust . . . . . . . . . . . . . . . . . .068 - - - - - - .06 - -2.22 -

.097 .045 .053 .051 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .053 +.2 4500 .05 .053 - - - - -2.96 -.66 .41 .45 .43 THC THC Global Grp .. . . . . . . . . . . .44 +1 2961 .435 .44 - - .19 - -6.93 -.27 .052 .10 .08 THCO opt dec19 .. . . . . . . . . . . . . . . . . .10 +2.5 1662 .093 .115 - - - - - -

16.08 8.14 15.18 14.83 A2M The A2 Milk Company .. . . . 14.83 -16 13866 14.82 14.88 - - .81 - 32.17 46.1.319 .006 .105 .105 AU1 THE Agency Grp Aus .. . . . . .105 -.5 3 .10 .12 - - - - -13.17 -.134 .025 .041 .04 TBH The Betmakers .. . . . . . . . . . . . .04 -.2 323 .035 .042 - - -.03 - -1.32 -9.30 6.15 6.94 6.57 CGL The Citadel Grp.. . . . . . . . . . . . 6.73 -21 777 6.70 6.85 13.80 f 2.87 .25 2.05 39.64 17.0.294 .046 .069 .059 DXN The Data Exchange .. . . . . . . .063 -.8 24111 .063 .064 - - .07 - -1.60 -.212 .048 .097 .097 FOD The Food Revolution.. . . . . . .097 +.2 2252 .095 .098 - - .02 - -.15 -.385 .17 - - PGR The PAS Group .. . . . . . . . . . . . .18 - - .17 .18 1.50 f - .29 8.33 -3.39 -7.04 2.00 2.33 2.28 TRS The Reject Shop.. . . . . . . . . . . 2.28 -6 233 2.28 2.33 21.00 f 1.55 5.49 9.21 32.50 7.05.66 4.07 4.39 4.35 SGR The Star Entertain . . . . . . . . . . 4.37 +2 55092 4.36 4.38 23.50 f 1.26 2.12 5.38 29.70 14.71.95 1.10 1.67 1.64 TNK Think Childcare.. . . . . . . . . . . . 1.65 -3.5 298 1.615 1.69 6.50 f 1.61 -.39 3.94 10.46 15.8.72 .395 .44 .43 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . .44 -.5 1228 .43 .44 - f - 1.18 - 6.20 7.1.25 .155 - - TPS Threat Protect Au.. . . . . . . . . . .18 - - .18 .195 - - -.20 - -3.24 -

.005 .002 .002 .002 THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .002 - 1667 .002 .003 - - - - -.21 -.73 .40 .42 .42 TIA Tian An Aust . . . . . . . . . . . . . . . . .42 - 28 .42 .55 - - 1.26 - -17.23 -

2.34 1.732 2.25 2.20 TLT Tilt Renewables .. . . . . . . . . . . 2.20 -10 178 2.19 2.25 - - - - 2.64 83.3.05 .017 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .043 - - .043 .044 - - .05 - -.57 -

1.26 .21 1.09 .96 TNY Tinybeans Grp .. . . . . . . . . . . . . 1.00 -1.5 2275 .98 1.00 - - .05 - -15.38 -3.12 1.425 2.48 2.40 TTT Titomic .. . . . . . . . . . . . . . . . . . . . . 2.44 -3 837 2.44 2.45 - - .09 - -4.85 -.015 .002 - - TOM Tomizone.. . . . . . . . . . . . . . . . . . . .004 - - .003 .005 - - -.02 - -1.32 -.057 .023 .027 .026 TTB Total Brain. . . . . . . . . . . . . . . . . . . .027 +.1 8717 .026 .027 - - .01 - -.98 -.78 .61 .74 .74 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .74 - 11 .73 .75 - - .52 - -2.01 -

1.10 .65 .65 .65 TPC TPC Cons .. . . . . . . . . . . . . . . . . . .65 - 2 .65 .70 - f - .50 - 22.68 2.99.65 5.03 6.43 6.29 TPM TPG Telecom ... . . . . . . . . . . . . 6.30 -5 9222 6.30 6.31 4.00 f 6.60 -1.04 .63 26.40 23.91.60 .90 1.24 1.22 TPE TPI Enterprises .. . . . . . . . . . . . 1.22 +1.5 100 1.18 1.22 - - .43 - -7.14 -.041 .02 - - TTI Traffic Tech.. . . . . . . . . . . . . . . . . .021 - - .02 .021 - f - .04 - 1.79 1.2.011 .005 .007 .007 TSN Transaction Solutions.. . . . . .007 - 32050 .007 .008 - - .01 - - -.03 .011 .013 .012 TTL Transcendence .. . . . . . . . . . . . .013 - 1855 .012 .014 - - .01 - -.54 -

.008 .001 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -1.20 1.03 - - TCO Transmetro Corp .. . . . . . . . . . 1.20 - - 1.15 - 5.00 f 5.09 1.38 4.17 25.47 4.7

13.835 ▲ 10.62 13.835 13.63 TCL Transurban Grp.. . . . . . . . . . . . 13.82 +24 54542 13.81 13.83 57.00 p .21 3.95 4.12 11.80 117.119.90 13.38 15.24 14.87 TWE Treasury Wine.. . . . . . . . . . . . . . 14.93 -16 35552 14.92 14.95 35.00 f 1.56 3.42 2.34 54.60 27.31.33 .35 .55 .49 TGO Trimantium Growthops .. . . .55 +6 256 .41 .60 - - -.03 - -43.76 -.34 .15 .20 .20 TAU Trustees Aust . . . . . . . . . . . . . . . .20 -1 2219 .20 .21 - - .05 - -7.49 -

.022 .014 - - TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .015 - - .015 .022 - f - .05 - -1.59 -3.00 2.062 - - TRA Turners Automotive .. . . . . . . 2.10 - - - 2.45 - p - .70 - 29.14 7.2.018 .004 .005 .004 TV2 tv2u International. . . . . . . . . . . .005 +.1 170372 .005 .006 - - - - -.19 -.002 .002 - - TV2OA opt mar21 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.395 .13 .175 .17 TYM Tymlez Grp .. . . . . . . . . . . . . . . . . .175 - 1450 .165 .18 - - - - - -.28 .125 .155 .155 TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -2.5 90 .15 .175 - - -.05 - -2.56 -

.217 .10 .135 .13 UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .13 +.5 741 .125 .13 - - .05 - -.33 -

.078 .019 - - UUL Ultima United .. . . . . . . . . . . . . . .026 - - .019 .026 - - .07 - -1.72 -

.034 .003 - - UTR Ultracharge .. . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.93 -15.17 10.65 11.74 11.63 URW Unibail Rodamco Wfld.. . . . 11.66 +9 9361 11.66 11.67 - - - - 68.17 17.1.076 .009 - - UNL United Nets .. . . . . . . . . . . . . . . . .013 - - .013 .018 - - .01 - -14.58 -.72 .60 .67 .67 UOS Utd Overseas Aust . . . . . . . . . .67 - 424 .67 .685 2.50 2.89 1.02 3.73 7.22 9.3.97 ▲ .17 .97 .86 UWL Uniti Wireless .. . . . . . . . . . . . . . .96 +10.5 14432 .95 .965 - - - - - -.31 .195 .21 .205 UBI Universal Biosensors . . . . . . .205 -.5 1909 .20 .215 - - .29 - 21.00 1.0.05 .023 .036 .036 UBN Urbanise.com ... . . . . . . . . . . . .036 -.2 404 .036 .041 - - .01 - -2.39 -

1.63 1.02 1.09 1.075 URF US Masters Res Prop .. . . . . 1.09 +1 677 1.08 1.09 10.00 - 1.35 9.17 -11.00 -.195 .11 .16 .16 UCM USCOM ... . . . . . . . . . . . . . . . . . . .16 +.5 50 .155 .16 - - .02 - -1.20 -.074 .006 - - UUV UUV Aquabotix . . . . . . . . . . . . . .008 - - .006 .007 - - - - -3.35 -.001 .001 - - UUVRA rts 14may.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.49 .019 .18 .175 VLT Vault Intelligence.. . . . . . . . . .175 +.5 2657 .175 .18 - - .03 - -3.30 -

.003 .001 - - VMG VDM Grp .. . . . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - -.04 -1.10 .29 - - VBS Vectus Biosystems.. . . . . . . . .415 - - .28 .40 - - -.11 - -9.51 -.645 .38 .60 .60 VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .60 +1 1 .565 .60 - f - .13 - 1.39 43.2.06 .023 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .028 - - .028 .035 - - .06 - .74 3.8.25 .053 - - VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .068 - - .066 .069 .50 f - .03 7.35 -10.16 -

2.35 2.35 - - VIA ViaGOLD Capital . . . . . . . . . . . 2.35 - - - 2.35 - - .96 - -3.40 -2.835 2.415 2.59 2.55 VCX Vicinity Centres .. . . . . . . . . . . . 2.58 +6 112388 2.57 2.58 16.15 1.12 2.96 6.26 18.10 14.3

.03 .03 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .03 - - - .03 - - .01 - .16 18.82.50 1.55 2.285 2.23 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.27 -1 1921 2.26 2.27 18.50 f 1.88 2.31 8.15 34.70 6.53.83 ▲ 1.73 3.83 3.73 VRL Village Roadshow .. . . . . . . . . 3.83 +12 1550 3.82 3.83 - f - .94 - -104.76 -.25 .17 .185 .18 VAH Virgin Aus Hldg .. . . . . . . . . . . . .18 - 6982 .18 .185 - - .05 - -7.33 -

5.905 3.81 3.94 3.88 VRT Virtus Health . . . . . . . . . . . . . . . . 3.91 -3 786 3.91 3.93 24.00 f 1.49 -2.18 6.14 35.85 10.9.39 .06 .07 .07 VTI Visioneering Tech.. . . . . . . . . . .07 - 891 .07 .086 - - .06 - -11.33 -

5.37 ▲ 3.10 5.37 5.33 VGL Vista Grp Int. . . . . . . . . . . . . . . . . 5.33 +2 36 5.33 5.37 2.96 2.38 .60 .56 7.05 75.61.765 .85 1.59 1.505 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.51 -12.5 9098 1.51 1.53 9.60 f 1.62 .03 6.36 15.57 9.71.05 .65 .815 .81 VLS Vita Life Sciences .. . . . . . . . . .815 - 110 .81 .82 3.75 f 1.18 .39 4.60 4.44 18.4

1.015 .84 .975 .96 VTH Vitalharvest . . . . . . . . . . . . . . . . . .975 +1.5 858 .955 .975 - - .01 - -4.41 -2.58 1.66 2.18 2.08 VEA Viva Energy Grp .. . . . . . . . . . . 2.17 +3 20365 2.17 2.18 - f - - - - -

2.595 1.995 2.50 2.48 VVR Viva Energy Reit . . . . . . . . . . . . 2.50 +3 9733 2.49 2.50 13.20 1.74 2.20 5.28 23.02 10.9.175 .044 .11 .105 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .105 -.5 1630 .105 .11 - - .07 - -.43 -4.07 2.21 4.01 3.91 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 3.94 -4 14796 3.93 3.94 - f - .44 - 6.46 61.0

1.945 .695 1.73 1.60 VHT Volpara Health Tech.. . . . . . . 1.685 +5.5 4949 1.67 1.69 - - -.10 - -5.70 -.004 .001 .001 .001 VPR Volt Power Grp .. . . . . . . . . . . . .001 - 500 .001 .002 - - - - -.06 -.23 .073 .12 .11 VN8 Vonex Ltd .. . . . . . . . . . . . . . . . . . .12 - 1913 .115 .12 - - .02 - -1.09 -.05 .015 - - VN8O opt jun20 .. . . . . . . . . . . . . . . . . . .04 - - .026 .07 - - - - - -

4.89 1.67 1.85 1.675 WGN Wagners Hld Co .. . . . . . . . . . 1.81 +13.5 1870 1.81 1.815 - f - .36 - 9.20 19.72.45 1.50 1.62 1.62 WAT Waterco .. . . . . . . . . . . . . . . . . . . . 1.62 - 19 1.52 1.62 5.00 f 1.58 - 3.09 7.90 20.5


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.20 .05 - - TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .125 - - .115 .13 - - - - -.44 -

.005 .002 .002 .002 DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .002 - 78376 .001 .002 - - - - -.12 -

.004 .001 - - DDDO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.05 .013 .013 .013 88E 88 Energy.. . . . . . . . . . . . . . . . . . .013 - 3957 .013 .014 - - - - -.10 -

.008 .002 - - ABL Abilene Oil & Gas.. . . . . . . . . .004 - - .004 .005 - - - - -.37 -

.002 .001 - - AJC Acacia Coal . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.02 -.07 .033 - - ACB A-Cap Energy.. . . . . . . . . . . . . . .039 - - .038 .041 - - - - -.29 -

.165 .032 .043 .043 AX8 Accelerate Res .. . . . . . . . . . . . .043 +.4 100 .043 .05 - - - - -1.19 -

.013 .006 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .006 - - .006 .012 - - - - -1.80 -.20 .067 - - AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .185 - - - .17 - - - - -.31 -

.012 .002 - - ADD Adavale Res .. . . . . . . . . . . . . . . .003 - - .004 .009 - - - - -.66 -

.019 .009 .011 .01 ADY Admiralty Res.. . . . . . . . . . . . . . .01 - 2461 .01 .012 - - - - -.07 -1.12 .17 .875 .84 ADT Adriatic Metals. . . . . . . . . . . . . . .84 -3.5 1387 .835 .845 - - - - -1.01 -.014 .004 .006 .006 ADX ADX Energy .. . . . . . . . . . . . . . . . .006 - 300 .006 .007 - - - - -.21 -.45 .20 .23 .225 AML Aeon Metals . . . . . . . . . . . . . . . . .225 - 573 .225 .235 - - - - -.83 -

.286 .099 ▼ .10 .099 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .10 - 10310 .099 .12 - - .14 - 32.80 .3.03 .011 .019 .018 AFR African Energy Res .. . . . . . . . .018 -.1 3137 .014 .019 - - - - -.99 -.40 .165 .175 .175 A1G African Gold.. . . . . . . . . . . . . . . . .175 -.5 500 .17 .18 - - - - - -

1.00 .51 - - AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .535 - - .535 .575 - - - - -1.15 -.26 .088 .14 .13 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .13 +.5 576 .13 .14 - - - - -1.64 -.20 .12 - - A1C AIC Res.. . . . . . . . . . . . . . . . . . . . . .175 - - .155 - - - - - -4.69 -

4.28 2.07 3.83 3.76 AQG Alacer Gold .. . . . . . . . . . . . . . . . 3.82 +3 255 3.81 3.82 - - - - 7.08 54.0.039 .016 .028 .027 AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .027 -.3 277 .027 .03 - - - - -.14 -.019 .011 .014 .014 ALY Alchemy Res.. . . . . . . . . . . . . . . .014 +.1 3504 .013 .014 - - - - -.13 -.95 .025 .038 .035 AL8 Alderan Res.. . . . . . . . . . . . . . . . .037 +.5 1446 .036 .053 - - - - -6.05 -.22 .115 - - ARN Aldoro Res .. . . . . . . . . . . . . . . . . .145 - - .12 .15 - - - - -.72 -

.097 .026 .034 .031 AQI Alicanto Min.. . . . . . . . . . . . . . . . .031 -.2 3272 .031 .033 - - - - -2.80 -

.022 .002 - - AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -

.041 .009 .013 .013 AQX Alice Queen .. . . . . . . . . . . . . . . . .013 -.3 1632 .012 .016 - - - - -.27 -.31 .18 .225 .215 ALK Alkane Res .. . . . . . . . . . . . . . . . . .215 -.5 3080 .215 .22 - - - - 4.55 4.7

.085 .038 .082 .082 AHQ Allegiance Coal . . . . . . . . . . . . . .082 - 845 .079 .082 - - - - -.04 -.33 .155 .215 .20 A40 Alliance Min .. . . . . . . . . . . . . . . . .20 -.5 15919 .20 .205 - - - - -6.35 -

.148 .085 .096 .095 AGS Alliance Res.. . . . . . . . . . . . . . . . .095 - 638 .095 .098 - - - - -1.22 -

.014 .003 .004 .003 AGE Alligator Energy.. . . . . . . . . . . . .004 +.1 13333 .003 .004 - - - - -.75 -

.004 .001 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.009 .002 - - AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.08 -.16 .082 .11 .11 A4N Alpha HPA.. . . . . . . . . . . . . . . . . . .11 - 550 .11 .115 - - - - -.51 -

.065 .018 .027 .023 ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .025 +.2 25462 .024 .025 - - - - -1.77 -

.009 .003 .003 .003 AZI Alta Zinc.. . . . . . . . . . . . . . . . . . . . .003 - 500 .003 .004 - - - - -.28 -

.215 .082 .115 .11 ATC Altech Chem ... . . . . . . . . . . . . . .115 - 6379 .11 .115 - - - - -1.67 -

.078 .028 - - AME Alto Metals . . . . . . . . . . . . . . . . . . .032 - - .031 .036 - - - - -.34 -.40 .105 .13 .125 AJM Altura Min .. . . . . . . . . . . . . . . . . . .125 -.5 11326 .125 .13 - - - - -1.09 -

.038 .025 .03 .03 AJMOB opt feb22 .. . . . . . . . . . . . . . . . . . .03 - 96 .03 .034 - - - - - -3.20 2.12 2.38 2.29 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.31 +6 277403 2.30 2.32 31.30 f 1.00 .94 13.55 31.31 7.4.01 .001 .002 .002 ANL Amani Gold .. . . . . . . . . . . . . . . . .002 - 1250 .002 .003 - - - - -.07 -.35 .12 .29 .25 ABR American Pacific . . . . . . . . . . . .265 +1.5 12805 .265 .275 - - - - -1.82 -

.009 .005 .007 .007 ADN Andromeda Metals. . . . . . . . . .007 - 52107 .007 .008 - - - - -.03 -

.004 .002 .003 .003 ADNOB opt nov20 .. . . . . . . . . . . . . . . . . .003 - 74733 .003 .004 - - - - - -1.10 .699 - - ATM Aneka Tambang .. . . . . . . . . . . 1.01 - - - 1.15 .10 44.90 - .10 4.49 22.5.10 .054 .078 .075 AAR Anglo Aust Res .. . . . . . . . . . . . .078 - 1499 .064 .078 - - - - -.28 -

4.36 1.98 3.34 3.26 AGG Anglogold Ashanti. . . . . . . . . . 3.28 -13 113 3.26 3.28 1.49 .26 8.83 .45 .38 863.2.065 .008 .009 .009 AWV Anova Metals . . . . . . . . . . . . . . . .009 - 391 .009 .011 - - - - -2.46 -.185 .037 .061 .06 ASN Anson Res .. . . . . . . . . . . . . . . . . .06 -.2 2215 .06 .061 - - - - -1.27 -.037 .012 .02 .018 AZY Antipa Min .. . . . . . . . . . . . . . . . . .019 - 66332 .019 .02 - - - - -.15 -.255 .122 .20 .20 AOP Apollo Cons.. . . . . . . . . . . . . . . . .20 - 50 .20 .215 - - - - 2.24 8.9.30 .098 .098 .098 AON Apollo Min.. . . . . . . . . . . . . . . . . . .098 -.7 5 .096 .10 - - - - -2.59 -

.111 .043 .051 .05 ARU Arafura Res .. . . . . . . . . . . . . . . . .051 +.1 4099 .048 .051 - - - - -1.00 -.61 .125 .20 .195 ARX ARC Explore .. . . . . . . . . . . . . . . .195 - 1047 .15 .195 - - - - -34.68 -

.135 .063 .074 .072 AXE Archer Explore.. . . . . . . . . . . . . .072 -.3 1280 .072 .075 - - - - -1.24 -1.195 .41 .435 .425 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .43 +.5 182 .425 .435 - - - - -4.31 -.018 .002 .003 .003 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .003 - 12950 .003 .004 - - - - -.25 -.027 .011 - - ARD Argent Min .. . . . . . . . . . . . . . . . . .014 - - .015 .017 - - - - -.75 -.005 .001 - - ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.008 .003 - - ARDOA opt oct21 .. . . . . . . . . . . . . . . . . . .003 - - .003 .01 - - - - - -.022 .009 .012 .012 AXT Argo Explore .. . . . . . . . . . . . . . . .012 - 7500 .012 .02 - - - - -3.49 -.03 .012 .015 .013 ARE Argonaut Res .. . . . . . . . . . . . . . .013 -.1 48777 .013 .014 - - - - -.11 -

.339 .065 ▼ .069 .065 AGY Argosy Min .. . . . . . . . . . . . . . . . . .065 -.4 26529 .065 .066 - - - - -.28 -

.041 .025 .027 .026 AGYO opt mar22 .. . . . . . . . . . . . . . . . . .026 +.1 5700 .026 .031 - - - - - -

.082 .008 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .012 - - .012 .041 - - - - -2.55 -

.142 .07 .087 .087 AJQ Armour Energy.. . . . . . . . . . . . . .087 +.2 128 .087 .089 - - - - -1.82 -

.028 .01 - - AMD Arrow Min .. . . . . . . . . . . . . . . . . . .011 - - .01 .012 - - - - 1.23 .9

.004 .001 - - AMDOA opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.235 .038 ▼ .041 .038 ARV Artemis Res .. . . . . . . . . . . . . . . . .039 -.1 11336 .039 .04 - - - - -.90 -

.022 .005 - - AAJ Aruma Res .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.34 -.12 .10 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - - .12 - - .03 - -1.08 -

.032 .016 .019 .017 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .019 - 21038 .017 .019 - - - - -.36 -

.017 .004 - - AKMOA opt dec19 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -

.004 .002 .002 .002 ARO Astro Res.. . . . . . . . . . . . . . . . . . . .002 - 15 .002 .003 - - - - -.12 -.23 .18 .18 .18 ATR Astron Corp .. . . . . . . . . . . . . . . . .18 -1 278 .18 .21 - - .19 - -4.45 -

.044 .006 .012 .012 AHN Athena Res.. . . . . . . . . . . . . . . . . .012 +.3 6840 .01 .013 - - - - -.09 -.41 .07 .35 .325 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .33 +1 1676 .32 .335 - - - - -1.47 -.20 .01 .16 .14 ATUO opt mar21 .. . . . . . . . . . . . . . . . . .15 +1 2115 .15 .17 - - - - - -

.018 .008 - - ACP Audalia Res .. . . . . . . . . . . . . . . . .008 - - .005 .008 - - - - .09 8.9

.004 .001 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.13 -

.025 .008 .01 .01 AEE Aura Energy .. . . . . . . . . . . . . . . . .01 - 4168 .009 .01 - - - - -.24 -.99 .45 .602 .55 AMI Aurelia Metals. . . . . . . . . . . . . . . .58 +3 110293 .575 .58 - - .24 - 14.50 4.0

.115 .018 - - AUR Auris Min .. . . . . . . . . . . . . . . . . . . .025 - - .016 .02 - - - - -.33 -.01 .003 - - AUROC opt nov20 .. . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -

.195 .054 .068 .068 AOU Auroch Min.. . . . . . . . . . . . . . . . . .068 +.6 217 .065 .069 - - - - -3.66 -

.037 .009 .011 .011 ARM Aurora Min .. . . . . . . . . . . . . . . . . .011 - 30 .011 .016 - - - - -5.43 -

.026 .009 .013 .01 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .011 - 91568 .011 .012 - - - - -.17 -2.713 1.042 1.44 1.395 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 1.42 - 21753 1.42 1.425 5.00 f 9.64 1.04 3.52 48.21 2.9.032 .015 .016 .015 AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .015 -.1 3627 .015 .016 - - - - -.22 -.172 .032 .115 .10 AMG Ausmex Min Gp .. . . . . . . . . . . .105 - 3952 .105 .11 - - - - -.44 -.015 .003 .004 .004 AOA Ausmon Res .. . . . . . . . . . . . . . . .004 - 1316 .004 .005 - - - - -.12 -

1.095 .49 .55 .545 AQC Aust Pacific Coal . . . . . . . . . . . .55 +1 11 .48 .55 - - - - -32.07 -.038 .01 .011 .01 AQD AusQuest . . . . . . . . . . . . . . . . . . . .011 +.1 9444 .011 .012 - - - - .03 36.7.16 .095 .12 .11 ABX Aust Bauxite . . . . . . . . . . . . . . . . .11 -.5 2580 .11 .115 - - - - -1.63 -

.105 .02 .021 .02 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .02 -.1 20887 .02 .021 - - - - -.33 -

.120 .051 .078 .075 APC Aust Potash.. . . . . . . . . . . . . . . . .078 +.3 2061 .076 .078 - - - - -1.20 -

.014 .005 - - APCOA opt oct19 .. . . . . . . . . . . . . . . . . . .005 - - - .004 - - - - - -.02 .012 - - APCOB opt aug21 .. . . . . . . . . . . . . . . . . .012 - - .011 .016 - - - - - -

.004 .002 - - AYM Aust United Min .. . . . . . . . . . . .002 - - .002 .004 - - - - -.04 -.07 .018 .023 .019 AVL Aust Vanadium ... . . . . . . . . . . .021 +.3 206395 .02 .021 - - - - -.21 -.01 .003 .004 .003 AUL Austar Gold .. . . . . . . . . . . . . . . . .004 - 16543 .003 .004 - - - - -.07 -

.002 .001 - - AULOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.01 .002 - - AUH AustChina.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - .28 1.1

.003 .001 .002 .001 APG Austpac Res .. . . . . . . . . . . . . . . .001 - 1960 .001 .002 - - - - -.05 -

.125 .057 .071 .07 AGD Austral Gold.. . . . . . . . . . . . . . . . .07 - 430 .062 .10 - - .07 - -6.91 -.55 .19 .30 .29 ATS Australis Oil & Gas.. . . . . . . . . .29 -1 8012 .29 .30 - - - - .01 2900.0

.008 .002 .005 .005 AUT Auteco Min.. . . . . . . . . . . . . . . . . .005 - 5000 .005 .006 - - - - -.21 -

.035 .013 - - AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .014 - - - - -1.07 -

.009 .002 - - AVW Avira Res .. . . . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - 1.47 .2.18 .037 .042 .04 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .04 -.1 63176 .04 .041 - - - - -.31 -

.145 .022 .023 .023 AVZO opt may20.. . . . . . . . . . . . . . . . . .023 -.2 207 .023 .027 - - - - - -

.235 .037 ▼ .043 .037 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .042 -.6 20492 .039 .042 - - - - -1.72 -

.035 .016 - - AZM Azumah Res .. . . . . . . . . . . . . . . .02 - - .019 .02 - - - - -.80 -

.275 .092 .105 .105 AZS Azure Min .. . . . . . . . . . . . . . . . . . .105 -.5 260 .105 .11 - - - - -7.82 -

.077 .034 .048 .047 BMN Bannerman Res .. . . . . . . . . . .047 - 8440 .047 .048 - - - - -.28 -

.104 .04 .071 .067 BDC Bardoc Gold .. . . . . . . . . . . . . . . .067 -.3 12820 .069 .07 - - - - -.81 -

.056 .025 .029 .028 BAR Barra Res .. . . . . . . . . . . . . . . . . . .029 +.1 2196 .028 .029 - - - - -.16 -.33 .21 .25 .24 BSE Base Res .. . . . . . . . . . . . . . . . . . . .25 -1 2433 .24 .25 - - .24 - 4.21 5.9

.037 .008 .01 .009 BSM Bass Metals. . . . . . . . . . . . . . . . . .009 -.1 22525 .009 .01 - - - - -.19 -

.005 .002 - - BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.02 -

.025 .016 .018 .016 BSR Bassari Res .. . . . . . . . . . . . . . . . .018 +.1 5671 .017 .018 - - - - -.09 -

.008 .002 - - BSROB opt sep19 .. . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -.17 .105 .13 .125 BRL Bathurst Res.. . . . . . . . . . . . . . . .125 - 10088 .12 .125 - - .06 - 1.53 8.2

.063 .02 .023 .023 BAT Battery Min.. . . . . . . . . . . . . . . . . .023 +.1 250 .022 .023 - - - - -.76 -

.012 .004 - - BATO opt jul23 .. . . . . . . . . . . . . . . . . . . .007 - - .007 .015 - - - - - -.08 .035 - - BAU Bauxite Res .. . . . . . . . . . . . . . . . .05 - - .05 .053 - - - - -.55 -.39 .115 .24 .24 BBX BBX Min .. . . . . . . . . . . . . . . . . . . . .24 - 22 .22 .24 - - - - -.27 -

.185 .125 .185 .18 BCI BCI Min.. . . . . . . . . . . . . . . . . . . . . .185 - 7887 .18 .185 - f - .21 - 1.17 15.82.27 1.275 1.985 1.93 BPT Beach Energy.. . . . . . . . . . . . . . 1.985 +1 50652 1.98 1.985 2.00 f 8.47 .93 1.01 16.95 11.7.026 .016 .019 .019 BCN Beacon Min .. . . . . . . . . . . . . . . . .019 - 7242 .018 .019 - - - - -.38 -.009 .003 .005 .005 BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .005 - 6667 .005 .006 - - - - - -.67 .12 .635 .60 BGL Bellevue Gold.. . . . . . . . . . . . . . .63 +2 9551 .625 .63 - - - - -1.23 -

.875 .135 .32 .295 BKY Berkeley Energia . . . . . . . . . . . .295 -1 729 .295 .305 - - - - 37.86 .8.18 .068 - - BMT Berkut Min .. . . . . . . . . . . . . . . . . .135 - - - - - - - - -2.23 -

40.13 30.31 36.93 36.47 BHP BHP Grp.. . . . . . . . . . . . . . . . . . . . 36.93 +13 42187 36.92 36.94 166.62 f .88 15.29 4.51 146.14 25.37.50 .005 .005 .005 BNL BIG Star Energy .. . . . . . . . . . . .005 - 16350 .004 .005 - - - - 19.45 .0.565 .13 .185 .175 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .18 - 4949 .175 .18 - - - - -1.75 -1.27 .76 - - BIS Bisalloy Steel . . . . . . . . . . . . . . . 1.12 - - 1.025 1.10 4.00 f 2.70 .64 3.57 10.80 10.4.32 .12 .22 .215 BC8 Black Cat Syndicate .. . . . . . .22 +1 1289 .215 .225 - - - - -1.00 -.24 .075 - - BDG Black Dragon Gold .. . . . . . . . .094 - - .081 .09 - - - - - -

.105 ▲ .03 .105.09 .. . . . . BKT Black Rock Min .10 +.8 45554 .10 .105 - - - - -.55 -.17 .056 ▼ .056 .056 BEM BlackEarth Min .. . . . . . . . . . . . .056 -.4 926 .056 .06 - - - - -3.17 -

.072 .009 .011 .01 BLK Blackham Res .. . . . . . . . . . . . . .011 +.1 102790 .01 .011 - - - - -2.28 -

.004 .001 .001 .001 BLKOB opt oct20 .. . . . . . . . . . . . . . . . . . .001 - 17002 .001 .002 - - - - - -.42 .063 .086 .07 BSX Blackstone.. . . . . . . . . . . . . . . . . .084 +1.5 10664 .084 .094 - - - - -3.10 -

.053 .018 .021 .02 BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .02 -.1 1939 .02 .021 - - - - -1.39 -.07 .034 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .068 - - .047 .105 - - - - -.12 -

.002 .001 - - BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.02 -

.155 .038 .058 .058 BLU Blue Energy .. . . . . . . . . . . . . . . . .058 - 111 .057 .058 - - - - -.49 -19.00 10.56 13.34 13.12 BSL BlueScope Steel . . . . . . . . . . . 13.23 -6 15369 13.23 13.24 14.00 22.75 8.73 1.06 318.48 4.2.018 .005 .014 .012 BMG BMG Res.. . . . . . . . . . . . . . . . . . . .012 -.1 98851 .012 .013 - - - - -.15 -.008 .001 .001 .001 BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - 10000 - .001 - - - - - -.21 .07 - - BOA Boadicea Res.. . . . . . . . . . . . . . .165 - - .165 .19 - - - - -.93 -.08 .043 .047 .046 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .047 - 20246 .045 .047 - - - - -.08 -.22 .12 .13 .125 BOC Bougainville Copper . . . . . . . .13 - 452 .125 .135 - - .11 - -1.12 -.47 .058 .08 .076 B2Y Bounty Min.. . . . . . . . . . . . . . . . . .077 -.3 1080 .078 .084 - - - - - -

.007 .003 .003 .003 BUY Bounty Oil & Gas .. . . . . . . . . . .003 -.1 5062 .003 .004 - - - - -.45 -

.027 .013 .024 .023 BCB Bowen Coal . . . . . . . . . . . . . . . . . .024 - 10476 .023 .024 - - - - -.27 -

.004 .001 - - BCBO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .004 - - - - - -.47 .21 - - BRB Breaker Res.. . . . . . . . . . . . . . . . .35 - - .35 .35 - - - - -9.85 -.35 .15 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .35 - - .16 - - - - - - -

.097 .018 - - BCK Brockman Min .. . . . . . . . . . . . . .033 - - .032 .04 - - - - .22 15.0.13 .015 .019 .019 BPL Broken Hill Prospect . . . . . . . .019 +.1 3000 .018 .019 - - .01 - -1.21 -

.065 .002 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .002 - - - .005 - - - - - -.02 .01 .012 .012 BRK Brookside Energy .. . . . . . . . . .012 - 6227 .012 .013 - - - - -.13 -

.004 .001 .003 .003 BRKOA opt dec20 .. . . . . . . . . . . . . . . . . .003 +.1 20137 .003 .007 - - - - - -.16 .065 .079 .079 BYH Bryah Res .. . . . . . . . . . . . . . . . . . .079 +.1 150 .075 .08 - - - - -1.38 -.03 .005 - - BYHO opt oct20 .. . . . . . . . . . . . . . . . . . .005 - - .005 .01 - - - - - -.05 .017 - - BNR Bulletin Res .. . . . . . . . . . . . . . . . .017 - - .014 .017 - - - - -.95 -

.395 .195 .255 .25 BRU Buru Energy.. . . . . . . . . . . . . . . . .255 +1 4184 .25 .255 - - - - 6.89 3.7

.215 .098 .115 .115 BUX Buxton Res .. . . . . . . . . . . . . . . . .115 - 173 .105 .115 - - - - -2.38 -.40 .195 .30 .29 BYE Byron Energy .. . . . . . . . . . . . . . .30 - 3385 .29 .30 - - - - 3.13 9.6.02 .001 .002 .001 CAD Caeneus Min.. . . . . . . . . . . . . . .001 - 39940 .001 .002 - - - - -.20 -

.001 .001 - - CADO opt dec20 .. . . . . . . . . . . . . . . . . - - - .001 - - - - - -

.043 .021 .025 .025 CAI Calidus Res .. . . . . . . . . . . . . . . . .025 - 3386 .024 .025 - - - - -.06 -

.019 .001 - - CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.067 .027 .03 .029 CE1 Calima Energy .. . . . . . . . . . . . . .029 -.1 1474 .029 .03 - - - - -.36 -33.65 24.50 26.21 25.65 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 25.96 -11 6909 25.94 25.96 118.00 f 1.82 10.82 4.55 214.90 12.1.067 .009 - - CAE Cannindah Res .. . . . . . . . . . . . .015 - - .005 .015 - - - - -1.32 -.35 .25 .28 .28 CBY Canterbury Res.. . . . . . . . . . . . .28 +.5 23 .28 .29 - - - - - -.31 .08 .202 .20 CAY Canyon Res.. . . . . . . . . . . . . . . . .20 - 1645 .195 .20 - - - - -1.51 -

.039 .012 .014 .013 CFE Cape Lambert Res .. . . . . . . . .013 -.1 1438 .013 .014 - f - - - .11 11.8.16 .11 .12 .12 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 4000 .115 .12 1.00 f 1.34 .27 8.33 1.34 9.0

.215 .145 .15 .15 CRS Caprice Res.. . . . . . . . . . . . . . . . .15 -1 1233 .16 .18 - - - - -3.24 -.09 .053 .088 .087 CMM Capricorn Metals . . . . . . . . . . . .087 -.1 7160 .087 .088 - - - - -.48 -

.072 .040 .05 .04 CVV Caravel Min .. . . . . . . . . . . . . . . . .049 +.4 11801 .04 .049 - - - - -2.76 -.34 .12 .12 .12 CWX Carawine Res.. . . . . . . . . . . . . . .12 -.5 86 .12 .13 - - - - -4.03 -

.035 ▲ .022 .035 .034 CRB Carbine Res.. . . . . . . . . . . . . . . . .035 +.2 240 .033 .037 - - - - -.26 -.15 .11 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .12 - - .095 .20 - - - - -1.69 -.52 .32 .395 .38 CDV Cardinal Res .. . . . . . . . . . . . . . . .39 - 2747 .375 .39 - - - - -6.22 -

.345 .17 .24 .24 CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .24 +2 390 .21 .24 - - - - - -.18 .068 .14 .125 CNB Carnaby Res.. . . . . . . . . . . . . . . .14 - 689 .135 .145 - - - - -2.23 -

.695 .125 .44 .427 CVN Carnarvon Pet . . . . . . . . . . . . . . .44 - 17431 .435 .44 - - - - -.07 -

.018 .004 .004 .004 CAV Carnavale Res .. . . . . . . . . . . . . .004 -.1 13759 .004 .005 - - - - -.11 -.11 .048 .062 .057 CAP Carpentaria Res .. . . . . . . . . . . .061 +.3 9414 .061 .062 - - - - -.68 -.11 .065 .105 .097 CZI Cassini Res .. . . . . . . . . . . . . . . . .105 +1.2 3094 .10 .105 - - - - -.90 -

.063 .013 .021 .021 CMD Cassius Min.. . . . . . . . . . . . . . . . .021 +.1 613 .021 .039 - - - - -.24 -

.025 .005 ▼ .005 .005 CDT Castle Min.. . . . . . . . . . . . . . . . . . .005 -.1 60712 .005 .006 - - - - -.29 -2.40 1.09 1.905 1.82 CYL Catalyst Metals . . . . . . . . . . . . . 1.82 -.5 590 1.82 1.865 - - - - -6.09 -.045 .017 - - CXU Cauldron Energy .. . . . . . . . . . .018 - - .016 .026 - - - - .09 20.0.068 .018 .026 .024 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .024 -.1 3744 .023 .024 - - - - -.70 -1.00 .022 - - CNL Celamin Hldgs .. . . . . . . . . . . . . .07 - - .066 .07 - - - - -.06 -.04 .006 - - CNLO opt may20.. . . . . . . . . . . . . . . . . .02 - - .016 .04 - - - - - -.24 .014 .023 .022 CLA Celsius Res .. . . . . . . . . . . . . . . . .022 - 64618 .022 .023 - - - - -.41 -

.017 .005 .006 .005 CTM Centaurus Metals . . . . . . . . . . .006 - 125952 .006 .007 - - - - -.19 -

.011 .001 - - CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.18 .10 .14 .13 CTP Central Pet . . . . . . . . . . . . . . . . . . .13 -.5 21134 .13 .135 - - - - -4.19 -

.135 .10 .10 .10 CXM Centrex Metals . . . . . . . . . . . . . .10 -.5 3152 .10 .105 - f - - - -.21 -

.017 .003 - - CVS Cervantes Corp.. . . . . . . . . . . . .004 - - .003 .004 - - - - .06 6.7.18 .11 .125 .12 CHN Chalice Gold Mines .. . . . . . . .125 +.5 90 .12 .125 - - - - -5.30 -

2.54 1.00 2.46 2.37 CIA Champion Iron.. . . . . . . . . . . . . 2.43 +3 11132 2.43 2.44 - - - - -.87 -.065 .015 .023 .021 CML Chase Min.. . . . . . . . . . . . . . . . . . .022 +.2 9973 .022 .024 - - - - -.55 -.07 .038 - - CHZ Chesser Res .. . . . . . . . . . . . . . . .046 - - .033 .046 - - - - -.92 -.04 .014 - - CMC China Magnesium.. . . . . . . . . .02 - - .021 .034 - - .03 - -.96 -

1.81 1.18 - - CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.59 - - 1.46 1.545 6.50 f 2.70 1.69 4.09 17.57 9.0.011 .004 - - CTO Citigold Corp .. . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.13 -.005 .001 - - CLY Clancy Explore .. . . . . . . . . . . . .001 - - - .001 - - - - -.08 -.007 .001 - - CLZ Classic Min.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.18 -1.29 .13 ▼ .145 .13 COB Cobalt Blue .. . . . . . . . . . . . . . . . .145 +.5 3313 .145 .15 - - - - -2.30 -1.02 .03 - - COBO opt may20.. . . . . . . . . . . . . . . . . .037 - - .01 .039 - - - - - -.026 .005 - - CHK Cohiba Min.. . . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.23 -.01 .001 - - CHKO opt apr20.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.076 .031 .058 .055 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .056 -.2 3296 .056 .058 - - - - -1.23 -

.054 .026 .028 .028 CRL Comet Res .. . . . . . . . . . . . . . . . . .028 - 3140 .027 .028 - - - - -.94 -.42 .28 .29 .29 COI Comet Ridge.. . . . . . . . . . . . . . . .29 - 1222 .285 .29 - - - - -.44 -

.049 .012 ▼ .013 .012 CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .012 -.1 2445 .012 .015 - - - - -.12 -

.004 .003 - - CNJO opt jun21 .. . . . . . . . . . . . . . . . . . .003 - - .002 .04 - - - - - -

.029 .006 .015 .014 CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .015 +.2 5944 .014 .016 - - - - -.18 -.34 .21 .24 .24 CR1 Constellation Res .. . . . . . . . . .24 - 1500 .23 .24 - - - - -1.30 -

.175 .085 .09 .09 CR1O opt jul21 .. . . . . . . . . . . . . . . . . . . .09 -1 133 .10 .17 - - - - - -

.555 .347 .527 .515 COE Cooper Energy .. . . . . . . . . . . . .515 -1 22469 .515 .52 - - .26 - -.40 -1.42 .675 .98 .98 C6C Copper Mountain . . . . . . . . . . .98 -2.5 18 .98 1.035 - - - - -13.51 -.24 .08 - - CSE Copper Strike.. . . . . . . . . . . . . . .09 - - .07 .115 - - - - -.30 -

.011 .005 - - COY Coppermoly . . . . . . . . . . . . . . . . .01 - - .008 .009 - - - - -.06 -

.013 .003 .003 .003 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .003 - 16861 .003 .004 - - - - -.17 -

.065 .037 .053 .05 CXO Core Lithium .. . . . . . . . . . . . . . . .05 -.2 10307 .05 .051 - - - - -.30 -3.441 2.465 2.89 2.85 CRN Coronado Global Res .. . . . . 2.88 -2 2693 2.85 2.92 - - - - - -.007 .001 - - CGM Cougar Metals . . . . . . . . . . . . . . .001 - - - .002 - - - - -.15 -.014 .006 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .007 - - .006 .008 - - .01 - -.05 -.023 .007 - - CZR Coziron Res.. . . . . . . . . . . . . . . . .011 - - .01 .011 - - - - -.12 -.122 .07 .084 .084 CXX Cradle Res .. . . . . . . . . . . . . . . . . .084 -.1 600 .082 .084 - - - - -.35 -.03 .011 - - CGN Crater Gold Min.. . . . . . . . . . . . .013 - - .012 .015 - - - - -2.42 -

.007 .003 - - CUX Crossland Metals. . . . . . . . . . . .006 - - .005 .006 - - - - -.04 -.08 .052 .066 .065 CUE Cue Energy Res .. . . . . . . . . . . .066 - 1096 .065 .066 - - .05 - 1.28 5.2

.042 .01 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .012 - - .01 .014 - - - - -.90 -.20 .042 .05 .05 CY5 Cygnus Gold.. . . . . . . . . . . . . . . .05 - 95 .046 .05 - - - - -1.10 -

3.08 1.745 1.795 1.752 DCN Dacian Gold.. . . . . . . . . . . . . . . 1.77 +1.5 6544 1.77 1.795 - - - - -2.20 -.044 .023 - - DAU Dampier Gold.. . . . . . . . . . . . . . .024 - - .022 .036 - - - - -1.52 -.025 .003 .005 .005 DHR Dark Horse Res.. . . . . . . . . . . . .005 - 5000 .005 .006 - - - - -.23 -.011 .004 - - DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.06 -.014 .002 .003 .003 DTR Dateline Res .. . . . . . . . . . . . . . . .003 +.1 15000 .002 .003 - - - - -.55 -.145 .05 - - DAV Davenport Res.. . . . . . . . . . . . . .051 - - .051 .052 - - - - -1.58 -.05 .008 - - DAVO opt jul23 .. . . . . . . . . . . . . . . . . . . .011 - - .006 .013 - - - - - -

.245 .076 .081 .08 DEG De Grey Min.. . . . . . . . . . . . . . . . .081 - 4648 .08 .081 - - - - .20 40.5.58 .265 .365 .355 DYL Deep Yellow.. . . . . . . . . . . . . . . . .365 +1.5 261 .355 .365 - - - - -1.59 -.15 .07 .084 .084 DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .084 +.7 5 .077 .083 - - - - - -

.084 .036 .052 .046 DEV Devex Res .. . . . . . . . . . . . . . . . . .05 -.3 10139 .047 .05 - - - - -2.24 -

.884 .574 .715 .71 DGO DGO Gold .. . . . . . . . . . . . . . . . . . .71 -1.5 95 .72 .79 - - - - -10.30 -

.165 .083 .13 .125 DGR DGR Global . . . . . . . . . . . . . . . . . .13 - 5222 .125 .135 - f - - - -.21 -

.029 .01 .012 .011 DRX Diatreme Res .. . . . . . . . . . . . . . .012 - 17902 .01 .012 - - - - -.24 -

.004 .001 - - DRXOB opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.018 .01 - - DAF Discovery Africa .. . . . . . . . . . . .01 - - .005 .013 - - - - -.45 -.30 .125 .17 .17 DME Dome Gold Mines .. . . . . . . . . .17 +1 158 .12 .17 - - - - -.63 -

.225 .059 .075 .065 DOR Doriemus.. . . . . . . . . . . . . . . . . . . .075 +.3 1500 .07 .075 - - - - -6.15 -

.022 .005 - - DMG Dragon Mtn Gold .. . . . . . . . . . .02 - - .02 .021 - - - - -.27 -

.006 .002 - - DRE Drednought Res .. . . . . . . . . . . .003 - - .003 .004 - - - - -.10 -

.275 .095 - - DKM Duketon Min .. . . . . . . . . . . . . . . .125 - - .11 .13 - - - - -3.60 -.30 ▲ .057 .30 .27 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .27 -.5 4332 .26 .27 - - - - -2.19 -.50 .115 - - EM2 Eagle Mountain. . . . . . . . . . . . . .13 - - .125 .13 - - - - -3.80 -

.007 .002 - - EER East Energy Res .. . . . . . . . . . . .003 - - .003 .004 - - - - 3.13 .1

.009 .003 .004 .004 EFE Eastern Iron .. . . . . . . . . . . . . . . . .004 - 1713 .003 .004 - - - - -.13 -

.278 .098 .15 .145 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .15 +.5 10233 .145 .15 - - - - -2.14 -

.007 .002 .002 .002 EPM Eclipse Metals . . . . . . . . . . . . . . .002 - 847 .002 .003 - - - - -.05 -.13 .035 .043 .042 EDE Eden Innov .. . . . . . . . . . . . . . . . . .043 - 5262 .043 .044 - - .01 - -.67 -.02 .007 - - EDEOB opt mar21 .. . . . . . . . . . . . . . . . . .019 - - .016 .019 - - - - - -.29 .18 .245 .245 EGA Egan Street Res .. . . . . . . . . . . .245 - 79 .245 .26 - - - - -4.54 -

.098 .022 .026 .026 EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .026 -.1 259 .026 .027 - - - - -2.46 -.27 .15 - - E25 Element 25 .. . . . . . . . . . . . . . . . . .175 - - .175 .185 - - - - -2.00 -

.009 .004 .005 .005 ELT Elementos.. . . . . . . . . . . . . . . . . . .005 -.1 625 .005 .006 - - - - -.08 -

.057 .022 - - EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .04 - - .041 .04 - - - - -.63 -

.015 .01 - - EXROA opt dec20 .. . . . . . . . . . . . . . . . . .013 - - .012 .013 - - - - - -.05 .027 .039 .038 EMR Emerald Res .. . . . . . . . . . . . . . . .038 -.1 2183 .038 .04 - - - - -.34 -

.097 .066 .08 .08 ERM Emmerson Res .. . . . . . . . . . . . .08 - 181 .08 .081 - - - - -.27 -






2.183 .685 .79 .73 WHA Wattle Health Au.. . . . . . . . . . . .73 -5.5 3085 .73 .75 - - .29 - -5.13 -17.735 10.18 16.59 16.41 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 16.45 -17 5928 16.44 16.47 20.50 f 1.96 -1.79 1.25 40.26 40.9

2.06 1.42 1.50 1.455 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.49 -1 738 1.46 1.525 3.00 f 2.53 .86 2.01 7.60 19.61.50 1.27 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.45 - - 1.45 - 9.00 - - 6.21 - -2.00 .35 .55 .53 WBT Weebit Nano .. . . . . . . . . . . . . . . .53 - 1349 .53 .55 - - .05 - -9.25 -.12 .038 .043 .042 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .043 -.1 2296 .042 .043 - - .18 - -4.95 -

5.36 4.27 5.27 5.24 WLL Wellcom Grp .. . . . . . . . . . . . . . . 5.27 +8 78 5.19 5.27 22.00 f 1.43 .25 4.17 31.55 16.7.11 .012 ▼ .015 .012 WNB Wellness And Beauty . . . . . . .015 - 33659 .013 .015 - - .01 - -9.34 -

37.694 30.40 36.67 36.25 WES Wesfarmers .. . . . . . . . . . . . . . . . 36.62 +3 10871 36.62 36.63 220.00 f 2.22 6.41 6.01 488.38 7.530.44 23.30 27.30 27.00 WBC Westpac Banking .. . . . . . . . . 27.12 -10 64327 27.12 27.13 188.00 f 1.10 15.12 6.93 206.10 13.2.152 .039 - - WHK WhiteHawk.. . . . . . . . . . . . . . . . . .13 - - .15 .12 - - .10 - -7.08 -.21 .105 .14 .13 WOA Wide Open Agricultur . . . . . . .13 -1 1050 .12 .14 - - - - -.87 -

1.695 .75 1.00 .99 WND Windlab .. . . . . . . . . . . . . . . . . . . . .99 -3 11 .99 1.00 - - .75 - -5.68 -.35 .21 - - WNR Wingara Ag .. . . . . . . . . . . . . . . . .275 - - .275 .28 - - .13 - 1.04 26.4

25.00 13.655 22.27 21.70 WTC Wisetech Global . . . . . . . . . . . . 21.78 -31 4121 21.78 21.83 3.15 f 5.14 -.87 .14 16.20 134.4.495 .30 - - WWG Wiseway Gp .. . . . . . . . . . . . . . . .30 - - .30 .37 - - .19 - -1.15 -.14 .02 .13 .115 WZR Wisr. . . . . . . . . . . . . . . . . . . . . . . . . . .125 +1.5 46585 .12 .125 - - .01 - -1.37 -

.083 .017 .017 .017 WMC Wonhe Multimedia . . . . . . . . . .017 -.1 4167 .016 .017 - - .48 - 4.92 .333.24 ▲ 27.03 33.24 32.95 WOW Woolworths Grp .. . . . . . . . . . . 33.17 +18 32418 33.14 33.17 95.00 f 1.39 3.31 2.86 132.43 25.01.085 .46 .56 .545 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . .545 -1 1742 .545 .56 6.30 f - -.48 11.56 -2.00 -

2.18 1.10 2.132.13.. . . . XIP Xenith IP Grp 2.13 -1 23 2.13 2.14 7.75 f - .04 3.64 -16.83 -55.98 36.10 55.55 54.26 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 54.54 -60 2393 54.53 54.54 - - - - -23.72 -.048 .011 .012 .012 XPD XPD Soccer Gear Grp.. . . . . .012 - 91 .012 .013 - - .24 - 2.23 .5.005 .001 .002 .001 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .002 - 33000 .001 .002 - - - - -.19 -.255 .095 .10 .095 XPL Xplore Wealth . . . . . . . . . . . . . . . .095 -1 3820 .09 .095 - - - - -.74 -.72 ▲ .40 .72 .69 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .705 +1.5 2720 .705 .715 - - .04 - -5.48 -.20 .125 .20 .19 XRF XRF Scientific. . . . . . . . . . . . . . . .19 -.5 1025 .19 .195 .30 f 4.00 .12 1.58 1.20 15.8

.056 .017 .026 .026 XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .026 - 1528 .024 .029 - - .02 - .12 21.7.55 .345 .45 .42 XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .45 +1 868 .42 .45 - - .15 - -2.45 -

.125 .054 .068 .065 YBR Yellow Brick Road .. . . . . . . .065 - 1080 .064 .072 - - .13 - -12.39 -

.175 .055 .075 .073 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .075 +.1 5703 .074 .075 - - .01 - -.52 -.15 .065 .066 .065 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .065 - 2480 .065 .07 - - .18 - -1.61 -

.038 .006 .008 .008 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .008 - 6552 .007 .008 - - - - -1.09 -

.003 .001 - - YPBOA opt apr20.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.12 .033 .044 .044 ZLD Zelda Therapeutics .. . . . . . .044 -.2 475 .044 .046 - - .01 - -.43 -

1.24 .565 .60 .595 ZEN Zenith Energy .. . . . . . . . . . . . . . .595 -1.5 460 .595 .60 - - .48 - 3.73 16.0.18 .053 - - ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .105 - - .10 .135 - - .29 - -1.74 -

3.85 .77 3.48 3.28 Z1P ZIP Co .. . . . . . . . . . . . . . . . . . . . . . 3.33 +2 24672 3.33 3.38 - - .05 - -4.90 -.02 .01 .015 .014 ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .014 -.2 2461 .014 .017 - - .01 - .02 70.0.22 .067 .18 .115 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .155 +7.7 36258 .15 .155 - - .03 - -1.18 -


6 Tables+ Dividend Div




MINING & OIL cont’d

.004 .002 - - EMP Emperor Energy .. . . . . . . . . . . .003 - - .002 .003 - - - - -.11 -

.002 .001 - - EMPOC opt mar20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.043 .011 .019 .019 EEG Empire Energy .. . . . . . . . . . . . . .019 -.1 21834 .018 .019 - - - - -1.49 -

.018 .005 - - ERL Empire Res.. . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - .37 1.9

.105 .036 - - EMU Emu NL.. . . . . . . . . . . . . . . . . . . . . .059 - - .036 .057 - - - - -2.66 -

.087 .035 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .047 - - - .047 - - - - - -

.115 .04 .08 .077 ENR Encounter Res.. . . . . . . . . . . . . .08 +.2 482 .077 .084 - - - - -5.20 -

.019 .01 - - ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.11 -.20 .10 .145 .145 EME Energy Metals . . . . . . . . . . . . . . .145 +.5 45 .14 .17 - - - - -.26 -

.565 .195 .22 .20 ERA Energy Res.. . . . . . . . . . . . . . . . . .21 -.5 4552 .205 .21 - - -.50 - -84.07 -

.019 .007 .007 .007 ETE Entek Energy.. . . . . . . . . . . . . . . .007 - 45416 .006 .007 - - - - -3.65 -

.028 .007 - - ENT Enterprise Metals. . . . . . . . . . . .007 - - .008 .009 - - - - -.16 -

.031 .004 .006 .006 E2E Eon NRG ... . . . . . . . . . . . . . . . . . .006 - 46343 .005 .006 - - .01 - -.51 -

.008 .001 - - E2EO opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - E2EOA opt feb21 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.37 .27 .29 .29 EQX Equatorial Res .. . . . . . . . . . . . . .29 +1 1000 .285 .30 - - - - .20 145.0

.036 .007 .007 .007 EQE Equus Min.. . . . . . . . . . . . . . . . . . .007 - 7993 .006 .007 - - - - -.11 -

.033 .012 - - ESR Estrella Res .. . . . . . . . . . . . . . . . .013 - - .012 .014 - - - - -.56 -

.006 .002 - - ESRO opt jun21 .. . . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -.33 .16 .23 .21 EMN Euro Manganese .. . . . . . . . . . .225 -1 696 .20 .23 - - - - - -

.096 .019 .024 .023 EUC European Cobalt . . . . . . . . . . . .024 - 3692 .023 .025 - - - - -.84 -.23 .082 .10 .10 EUR European Lithium .. . . . . . . . . .10 +.1 306 .10 .105 - - - - -.52 -.46 .265 .365 .36 EMH European Metals Hldg .. . . . .36 -3.5 450 .36 .37 - - - - -3.54 -

4.08 2.605 3.365 3.30 EVN Evolution Min .. . . . . . . . . . . . . . 3.33 - 58864 3.33 3.34 7.50 f 1.83 1.38 2.25 13.69 24.3.10 .039 .073 .069 ERX Exore Res .. . . . . . . . . . . . . . . . . . .07 -.3 8116 .07 .072 - - - - -.53 -.14 .053 .067 .064 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .064 -.2 28752 .063 .064 - - - - -.24 -.04 .011 - - FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .013 - - .011 .02 - - - - -.40 -

.086 .009 .08 .073 FEX Fenix Res.. . . . . . . . . . . . . . . . . . . .077 -.1 26391 .076 .077 - - - - -2.16 -

.265 .145 - - FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .16 - - .16 .20 - - - - -1.48 -

.022 .012 - - FIN FIN Res.. . . . . . . . . . . . . . . . . . . . . .015 - - .015 .016 - - - - -.25 -

.004 .003 - - FINOA opt dec21 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -.24 .16 - - FND Finders Res .. . . . . . . . . . . . . . . . .22 - - - - - - - - .69 31.9.06 .015 .016 .016 FAU First Au .. . . . . . . . . . . . . . . . . . . . . .016 - 4917 .016 .017 - - - - -2.21 -.01 .002 - - FAUO opt dec20 .. . . . . . . . . . . . . . . . . .003 - - .003 .005 - - - - - -.84 .145 .15 .15 FCC First Cobalt . . . . . . . . . . . . . . . . . .15 - 1270 .15 .155 - - - - -9.63 -.21 .115 .19 .18 FGR First Graphene.. . . . . . . . . . . . . .18 -1 3674 .18 .19 - - - - -1.49 -

.088 .038 - - FGROC opt aug21 .. . . . . . . . . . . . . . . . . .05 - - .053 .06 - - - - - -

.265 .15 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .195 - - .19 .195 - - - - -.81 -

.104 .025 .038 .038 FMS Flinders Mines .. . . . . . . . . . . . . .038 - 120 .038 .039 - - - - -.13 -

.335 .15 .25 .235 FML Focus Min .. . . . . . . . . . . . . . . . . . .235 -1.5 63 .24 .25 - - - - -2.30 -

.067 .007 .013 .008 4CE Force Com ... . . . . . . . . . . . . . . . .011 +.2 83116 .009 .011 - - - - -2.16 -8.24 3.515 7.59 7.445 FMG Fortescue Metals Grp.. . . . . 7.53 -1 72157 7.52 7.53 31.00 f 1.28 4.59 4.12 39.54 19.0.022 .014 - - FRN Fraser Range Metals . . . . . . . .016 - - .013 .015 - - - - -.16 -.30 .043 ▼ .046 .043 FDM Freedom Oil Gas .. . . . . . . . . . .043 -.3 11794 .043 .046 - - .09 - -.13 -

.061 .011 - - FHS Freehill Min.. . . . . . . . . . . . . . . . . .017 - - .015 .017 - - - - -.86 -

.019 .005 .009 .009 FPL Fremont Pet. . . . . . . . . . . . . . . . . .009 - 76642 .008 .009 - - - - .65 1.4

.002 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.005 .001 - - FPLOB opt mar20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.017 .007 - - FNT Frontier Res .. . . . . . . . . . . . . . . . .008 - - .008 .01 - - - - -.21 -.14 .05 .065 .06 FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .06 -.9 980 .06 .067 - - - - -1.09 -.68 .115 .25 .24 GLN Galan Lithium... . . . . . . . . . . . .25 - 5000 .24 .25 - - - - -1.14 -

3.66 1.445 1.69 1.635 GXY Galaxy Res.. . . . . . . . . . . . . . . . . 1.635 +2.5 44687 1.635 1.64 - - 1.11 - 52.24 3.1.43 .12 .39 .36 G1A Galena Min.. . . . . . . . . . . . . . . . . .39 +.5 4130 .36 .37 - - - - -.72 -.80 .145 .595 .565 GLL Galilee Energy .. . . . . . . . . . . . . .59 +3.5 2390 .565 .59 - - - - -6.10 -

.395 .10 .19 .16 GAL Galileo Min .. . . . . . . . . . . . . . . . . .165 -2.5 5321 .165 .17 - - - - -.53 -

.006 .002 .003 .003 GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .003 - 11998 .003 .004 - - - - -.10 -

.595 .036 .041 .039 GCY Gascoyne Res .. . . . . . . . . . . . . .04 -.1 52275 .04 .042 - - - - -9.34 -

.031 .011 .012 .011 GML Gateway Min.. . . . . . . . . . . . . . . .012 - 27579 .011 .012 - - - - -.08 -

.008 .004 - - GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - -.66 -

.004 .001 - - GBZOA opt sep19 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.057 .021 .023 .023 GMD Genesis Min.. . . . . . . . . . . . . . . . .023 - 500 .023 .024 - - - - -.86 -

.014 .006 - - GES Genesis Res .. . . . . . . . . . . . . . . .006 - - .006 .008 - - - - -.22 -

.037 .01 .017 .015 GPR Geopacific Res .. . . . . . . . . . . . .015 - 3278 .015 .016 - - - - -2.74 -

.094 .042 .047 .047 GIB Gibb River Diamonds .. . . . . .047 - 2000 .047 .05 - - - - -.12 -

.028 .012 .026 .026 GBG Gindalbie Metals . . . . . . . . . . . .026 - 15826 .026 .027 - - - - -.12 -

.007 .001 .001 .001 GLA Gladiator Res .. . . . . . . . . . . . . . .001 - 19000 .001 .002 - - - - -.05 -.30 .13 .23 .22 GEV Global Energy Vent . . . . . . . . . .22 -.5 390 .22 .23 - - .01 - -1.76 -

.062 .018 - - GBP Global Pet . . . . . . . . . . . . . . . . . . . .02 - - .019 .029 - - - - -1.33 -

.009 .001 .001 .001 GLV Global Vanadium ... . . . . . . . . .001 -.1 1000 .001 .002 - - - - -.33 -

.018 .012 - - GBE Globe Metals & Min .. . . . . . . .014 - - .014 .015 - - - - -.32 -

.169 .05 .056 .051 GME GME Res .. . . . . . . . . . . . . . . . . . . .056 +.1 733 .051 .056 - - - - -.13 -.13 .061 - - GMN Gold Mountain. . . . . . . . . . . . . . .061 - - .06 .072 - - - - -.25 -

1.035 .59 1.02 .97 GOR Gold Road Res .. . . . . . . . . . . . 1.02 +3.5 13000 1.015 1.02 - - - - -2.72 -.10 .013 - - GCR Golden Cross .. . . . . . . . . . . . . . .025 - - .017 .049 - - - - -.98 -

.056 .025 - - GED Golden Deeps .. . . . . . . . . . . . . .027 - - .02 .025 - - - - -.45 -.67 .05 - - G88 Golden Mile Res .. . . . . . . . . . . .058 - - .053 .06 - - - - -1.75 -

.042 .011 .012 .011 GMR Golden Rim Res .. . . . . . . . . . . .011 - 946 .011 .012 - - - - -2.43 -.20 .07 - - GSM Golden State Min.. . . . . . . . . . .07 - - .072 .085 - - - - -7.68 -

1.44 .895 ▼ .92 .895 GNG GR Engineering.. . . . . . . . . . . . .92 +1 211 .88 .92 9.00 f .50 .30 9.78 4.48 20.5.006 .003 .006 .006 GGE Grand Gulf Energy.. . . . . . . . . .006 +.1 1000 .005 .006 - - - - -.01 -.35 .16 .265 .255 GRR Grange Res .. . . . . . . . . . . . . . . . .255 -1 9108 .255 .26 2.00 f 4.89 .40 7.84 9.79 2.6.32 .165 .25 .24 GPX Graphex Min .. . . . . . . . . . . . . . . .24 -1 1050 .24 .245 - - - - -9.00 -

.065 .025 - - GSN Great Southern .. . . . . . . . . . . . .033 - - .026 .032 - - - - -.44 -

.013 .003 .004 .004 GTE Great Western Expl. . . . . . . . . .004 - 2800 .004 .005 - - - - -.08 -.57 .07 .072 .072 GBR Great Boulder Res.. . . . . . . . . .072 - 300 .071 .075 - - - - -2.01 -

.105 .049 .083 .08 GGG Greenland Min .. . . . . . . . . . . . . .08 - 2828 .079 .08 - - - - -.25 -.01 .002 .002 .002 GPP Greenpower Energy.. . . . . . . .002 - 2700 .002 .003 - - - - -.39 -

.004 .001 - - GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - GPPOA opt dec21 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -.04 .013 - - GRV Greenvale Energy .. . . . . . . . . .031 - - .02 .028 - - - - -.46 -

.036 .01 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .012 - - .012 .013 - - - - .12 10.0

.023 .004 .008 .007 GMC Gulf Manganese.. . . . . . . . . . . .007 -.1 24164 .009 .007 - - - - -.37 -

.033 .021 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .033 - - .031 .032 - - - - .96 3.4.20 .09 .09 .09 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .09 - 5 .076 .09 - - - - -1.72 -.05 .016 .029 .028 HMX Hammer Metals . . . . . . . . . . . .029 +.1 1731 .027 .029 - - - - -.53 -

.013 .004 - - HMXOD opt sep20 .. . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - - -

.038 .015 - - HHM Hampton Hill Min .. . . . . . . . . . .017 - - .017 .025 - - - - -.19 -.02 .008 .015 .014 HNR Hannans .. . . . . . . . . . . . . . . . . . . .014 -.2 17348 .013 .014 - - - - -.10 -

.287 .119 .16 .15 HAS Hastings Tech Met . . . . . . . . . .16 - 2968 .155 .16 - - - - -.55 -.27 .14 .17 .17 HAV Havilah Res .. . . . . . . . . . . . . . . . .17 +.5 374 .165 .175 - - - - -.93 -.07 .001 - - HAVOC opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 .02 - - - - - -.04 .011 .022 .021 HWK Hawkstone Min.. . . . . . . . . . . . .021 -.2 8735 .021 .023 - - - - -2.48 -

.076 .039 - - HAW Hawthorn Res .. . . . . . . . . . . . . .055 - - .052 .055 - - .04 - -.99 -.19 .043 .185 .17 HE8 Helios Energy .. . . . . . . . . . . . . . .175 -1 42541 .17 .175 - - - - -.14 -.17 .027 - - HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .165 - - .15 .17 - - - - - -

.042 .019 - - HLX Helix Res .. . . . . . . . . . . . . . . . . . . .02 - - .02 .022 - - - - -.07 -

.685 .505 .625 .595 HRR Heron Res.. . . . . . . . . . . . . . . . . . .62 +3 35 .60 .62 - - - - -14.40 -

.245 .12 .13 .125 HXG Hexagon Res .. . . . . . . . . . . . . . .125 -.5 3017 .12 .125 - - - - -.93 -

.058 .005 .005 .005 HGM High Grade Metals . . . . . . . . . .005 -.1 1000 .004 .005 - - - - -1.95 -.15 .072 - - HIG Highlands Pacific. . . . . . . . . . . .105 - - - - - - - - 3.05 3.4

.098 .07 - - HGO Hillgrove Res.. . . . . . . . . . . . . . . .086 - - .081 .086 - - .08 - 5.10 1.7

.033 .009 .013 .011 HIP Hipo Res .. . . . . . . . . . . . . . . . . . . .011 +.1 1430 .01 .013 - - - - - -

.018 .002 - - HIPOA opt jun20 .. . . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -.22 .12 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .14 - - .14 .17 - - - - -19.30 -

.165 .096 .125 .12 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .12 -.5 3399 .115 .12 - - .14 - 2.85 4.2

.022 .007 - - HOR Horseshoe Metals. . . . . . . . . . .009 - - .009 .011 - - - - -.33 -

.039 .009 .03 .029 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .03 +.1 7836 .029 .03 - - - - -.18 -

.026 .01 - - HCODA Hylea Metals . . . . . . . . . . . . . . . . .02 - - .02 .027 - - - - -2.24 -

.026 .017 .019 .018 ICN Icon Energy .. . . . . . . . . . . . . . . .018 -.2 95 .018 .019 - - - - -.61 -

.003 .001 - - IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -12.10 7.02 8.64 8.41 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 8.60 -5 27120 8.59 8.61 29.00 f 2.49 2.10 3.37 72.20 11.9

.21 .095 .20 .19 IMA Image Res.. . . . . . . . . . . . . . . . . . .20 +1.5 19668 .195 .20 - - - - .85 23.51.36 .91 1.07 1.055 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . 1.055 +1 12659 1.055 1.065 .80 f 8.11 .38 .76 6.49 16.3.015 .006 - - IPT Impact Min .. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.10 -.003 .001 - - IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.006 .003 .004 .003 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .004 - 20212 .003 .004 - - - - -.06 -.002 .001 - - ICGO opt aug20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.105 .033 - - INK Indago Energy .. . . . . . . . . . . . . .034 - - .035 .042 - - - - -2.09 -

5.355 3.56 4.61 4.54 IGO Independence Grp .. . . . . . . . 4.57 +2 6526 4.56 4.57 4.00 f 2.15 3.02 .88 8.59 53.2.08 .03 - - IDA Indiana Res .. . . . . . . . . . . . . . . . .031 - - .031 .034 - - - - -2.60 -

.099 .055 .09 .085 INF Infinity Lithium .. . . . . . . . . . . . . .085 -.5 11716 .085 .089 - - - - -2.62 -.19 .11 .13 .13 IRC Intermin Res .. . . . . . . . . . . . . . . .13 +1 390 .115 .13 - - - - .48 27.1

.036 .007 - - IEC Intra Energy .. . . . . . . . . . . . . . . . .014 - - .014 .017 - - - - .45 3.1.38 .189 .345 .34 IAU Intrepid Mines .. . . . . . . . . . . . . .345 +.5 18 .34 .375 - - - - -18.00 -

.018 .007 .009 .009 IVR Investigator Res .. . . . . . . . . . . .009 +.1 4966 .009 .01 - - - - -.41 -

.005 .002 - - IVROA opt dec20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.073 .032 .047 .042 IVZ Invictus Energy .. . . . . . . . . . . . .042 -.2 34386 .042 .044 - - - - -.64 -

.495 .14 .19 .18 INR ioneer. . . . . . . . . . . . . . . . . . . . . . . . .185 -.5 5162 .175 .185 - - - - .08 231.3

.105 .014 .037 .037 IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .037 - 2750 .037 .039 - - - - -.29 -

.130 .048 .058 .058 IRD Iron Road.. . . . . . . . . . . . . . . . . . . .058 +.1 339 .057 .08 - - - - -.31 -

.056 .021 .024 .024 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .024 +.1 150 .024 .025 - - - - -.29 -

.017 .008 .009 .009 JDR Jadar Lithium... . . . . . . . . . . . .009 -.1 7652 .009 .01 - - - - .42 2.1.26 .12 .22 .22 JAL Jameson Res .. . . . . . . . . . . . . . .22 +.5 195 .21 .235 - - - - -.06 -

.425 .16 .25 .245 JRV Jervois Min.. . . . . . . . . . . . . . . . . .245 - 2005 .245 .255 - - - - -3.97 -.33 .16 - - JRL Jindalee Res .. . . . . . . . . . . . . . . .25 - - .25 .265 - - - - -4.85 -

.068 .025 - - JPR Jupiter Energy .. . . . . . . . . . . . . .025 - - .015 .03 - - - - -8.59 -.40 .23 .31 .295 JMS Jupiter Mines .. . . . . . . . . . . . . . .30 - 17247 .30 .305 - - .21 - 7.27 4.1.04 .035 - - KLR Kaili Res .. . . . . . . . . . . . . . . . . . . .036 - - - - - - - - -.83 -

.049 .015 - - KAI Kairos Min.. . . . . . . . . . . . . . . . . . .017 - - .016 .017 - - - - -.29 -

.145 .072 .14 .14 KZR Kalamazoo Res.. . . . . . . . . . . . .14 +1.5 100 .13 .14 - - - - -1.47 -

.011 .001 .002 .002 KLH Kalia . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 108000 .001 .002 - - - - -.11 -

.012 .003 - - KGM Kalnorth Gold.. . . . . . . . . . . . . . .003 - - .003 .005 - - - - -.07 -1.22 .775 .975 .935 KAR Karoon Energy.. . . . . . . . . . . . . .96 +1.5 3799 .945 .96 - - - - -67.99 -.168 .009 .061 .061 KAS Kasbah Res .. . . . . . . . . . . . . . . . .061 -.2 5 .061 .063 - - - - -6.23 -.012 .004 - - KEY Key Petroleum... . . . . . . . . . . . .004 - - .004 .005 - - - - -.07 -.405 .27 .28 .28 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .28 - 90 .28 .295 - - - - -.50 -.235 .093 .13 .125 KNL Kibaran Res.. . . . . . . . . . . . . . . . .13 - 779 .12 .13 - - - - -1.48 -2.48 .825 1.935 1.90 KDR Kidman Res.. . . . . . . . . . . . . . . . 1.92 - 34820 1.915 1.93 - - - - -2.73 -.145 .053 - - KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .072 - - .072 .075 - - - - -6.09 -1.80 1.69 1.80 1.80 KPE Kina Pet . . . . . . . . . . . . . . . . . . . . . 1.80 - 816 1.40 1.80 - - - - - -.135 .037 .081 .08 KIS King Island .. . . . . . . . . . . . . . . . . .08 -.1 200 .079 .085 - - .01 - -.93 -.025 .01 .01 .01 KISO opt aug21 .. . . . . . . . . . . . . . . . . .01 - 8 .01 .039 - - - - - -.13 .021 .044 .038 KRR King River Res .. . . . . . . . . . . . . .041 +.6 115093 .04 .042 - - - - -.11 -

.055 .004 .014 .01 KRROB opt jul20 .. . . . . . . . . . . . . . . . . . . .012 +.2 37483 .011 .012 - - - - - -

.315 .135 .265 .265 KCN Kingsgate Cons .. . . . . . . . . . . .265 - 1164 .265 .27 - - -.08 - -26.48 -

.082 .035 .037 .036 KRM Kingsrose Min .. . . . . . . . . . . . . .037 +.1 2180 .036 .037 - - - - -.66 -

.025 .015 .017 .017 KSN Kingston Res .. . . . . . . . . . . . . . .017 -.1 3288 .016 .017 - - - - -.61 -.22 .12 - - KWR Kingwest Res .. . . . . . . . . . . . . . .15 - - .125 .16 - - - - -1.41 -

52.49 24.52 48.34 47.86 KLA Kirkland Lake Gold .. . . . . . . . 47.86 -48 13 47.04 47.50 - - - - 184.19 26.0.205 .065 .082 .079 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .079 -.5 3835 .078 .079 - - - - -.50 -.033 .008 .01 .01 KMT Kopore Metals . . . . . . . . . . . . . . .01 -.1 3135 .01 .011 - - - - .84 1.2.32 .15 - - KRX Koppar Res .. . . . . . . . . . . . . . . . .16 - - .11 .16 - - - - -.93 -.08 .023 .03 .03 KRXO opt jan21 .. . . . . . . . . . . . . . . . . . .03 -1 1163 .024 .038 - - - - - -

.047 .023 .028 .028 KOR Korab Res.. . . . . . . . . . . . . . . . . . .028 - 300 .027 .028 - - - - -.18 -.17 .035 .045 .045 KP2 Kore Potash.. . . . . . . . . . . . . . . . .045 - 368 .044 .045 - - - - -1.06 -

.039 .02 - - KTA Krakatoa Res .. . . . . . . . . . . . . . .028 - - .026 .03 - - - - -.54 -

.007 .006 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .006 - - .001 - - - - - - -

.031 .015 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .028 - - .028 .03 - - - - -.11 -

.12 .006 .008.008.. . . . LSA Lachlan Star .008 - 2800 .008 .009 - - - - -.01 -

.14 .047 .051 .049 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .051 +.2 4464 .05 .051 - - - - -.95 -.004 .001 .001 .001 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .001 - 60000 .001 .001 - - - - -.02 -.016 .002 .01 .01 LNY Laneway Res .. . . . . . . . . . . . . . .01 - 29980 .01 .011 - - - - -.04 -.30 .25 - - LAM Laramide Res .. . . . . . . . . . . . . . .30 - - .305 - - - - - -3.94 -

.009 .001 .002 .001 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .001 - 13000 .001 .002 - - - - -.20 -

.002 .001 - - LRSOB opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.043 .014 - - LCD Latitude Consate .. . . . . . . . . . .016 - - .015 .016 - - - - -1.03 -

.011 .007 .008 .008 LMG Latrobe Magnesium.. . . . . . . .008 +.1 1200 .007 .008 - - - - -.12 -.22 .13 .20 .19 LEX Lefroy Explore .. . . . . . . . . . . . . .20 +1.5 5253 .19 .20 - - - - -2.09 -

.006 .002 .002 .002 LCY Legacy Iron Ore.. . . . . . . . . . . . .002 - 2000 .002 .003 - - - - -.06 -

.066 .026 .029 .028 LEG Legend Min .. . . . . . . . . . . . . . . . .028 - 3488 .028 .029 - - - - -.06 -.43 .089 .305 .29 LCK Leigh Creek Energy .. . . . . . . .29 -2 9003 .29 .295 - - - - -1.83 -

.043 .015 .032 .03 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .03 -.2 63078 .03 .031 - - - - -.14 -

.024 .004 .008 .008 LPDOA opt sep20 .. . . . . . . . . . . . . . . . . .008 - 2442 .008 .01 - - - - - -

.012 ▲ .006 .012 .01 LPDRB rts22mayd.. . . . . . . . . . . . . . . . . .012 +.6 5043 .009 .01 - - - - - -

.033 .005 - - LML Lincoln Min.. . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.16 -

.028 .01 .011 .011 LIN Lindian Res .. . . . . . . . . . . . . . . . .011 -.1 12692 .011 .012 - - - - -.30 -

.042 .028 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .035 - - .028 .039 - - - - -.77 -.79 .37 - - LLO Lion One Metals . . . . . . . . . . . . .77 - - .735 .75 - - - - -2.07 -

.089 .019 .078 .069 LTR Liontown Res .. . . . . . . . . . . . . . .074 +.3 339019 .074 .075 - - - - -.83 -.14 .077 .09 .083 LIT Lithium Aust . . . . . . . . . . . . . . . . .084 -.6 13443 .083 .084 - - - - -2.89 -

.024 .006 - - LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .007 - - .006 .01 - - - - - -

.155 .046 - - LI3 Lithium Cons.. . . . . . . . . . . . . . . .08 - - .077 .085 - - - - -6.12 -

.345 .19 .245 .245 LPI Lithium Pwr Int. . . . . . . . . . . . . . .245 - 10 .23 .245 - - - - -5.73 -

.074 .001 - - LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .001 - - - .003 - - - - - -

.044 .006 .008 .008 LSR Lodestar Min.. . . . . . . . . . . . . . . .008 - 6337 .008 .009 - - - - -.41 -

.018 .001 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.315 .145 .155 .147 LOM Lucapa Diamond .. . . . . . . . . . .15 -.5 880 .145 .15 - - - - -2.31 -.17 .057 .057 .057 LRM Lustrum Min .. . . . . . . . . . . . . . . .057 -.3 2 .057 .065 - - - - 5.00 1.1

2.59 1.48 1.892 1.867 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . 1.89 +.5 8422 1.885 1.89 - - .53 - 1.22 154.91.46 .79 1.025 .995 MLD MACA ... . . . . . . . . . . . . . . . . . . . . 1.00 -.5 4113 .995 1.005 5.50 f 1.34 1.20 5.50 7.35 13.6.282 .185 .202 .20 MAH Macmahon.. . . . . . . . . . . . . . . . . .20 -.5 20056 .20 .205 - - .20 - 2.31 8.7.098 .057 ▼ .058 .057 MRP MacPhersons Res.. . . . . . . . . .058 -.2 360 .054 .06 - - - - -1.07 -.085 .02 - - MAG Magmatic Resrce .. . . . . . . . . .025 - - .02 .033 - - - - -2.48 -.008 .001 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.007 .001 - - MAGOA opt aug21 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.335 .12 - - MAU Magnetic Res .. . . . . . . . . . . . . . .32 - - .30 .33 - - - - -1.82 -.075 .02 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .075 - - .075 .12 - - - - - -.021 .003 .006 .005 MGT Magnetite Mines .. . . . . . . . . . .006 +.2 63367 .005 .006 - - - - -.32 -.003 .001 .001 .001 MGTOC opt may21.. . . . . . . . . . . . . . . . . .001 - 50000 - .001 - - - - - -.445 .22 ▼ .23 .22 MNS Magnis Energy Tech.. . . . . . . .22 -1 3304 .22 .225 - - - - -.29 -.095 .04 .075 .07 MGU Magnum Min & Exp .. . . . . . . .07 -.5 1233 .066 .07 - - - - -.48 -.033 .019 .027 .027 MGL Magontec .. . . . . . . . . . . . . . . . . . .027 - 6 .027 .03 - - .03 - .07 38.6.23 .091 - - MKG Mako Gold .. . . . . . . . . . . . . . . . . .095 - - .093 .099 - - - - -1.29 -

.045 .012 - - MKGO opt apr21.. . . . . . . . . . . . . . . . . . .016 - - .016 .03 - - - - - -

.006 .001 - - MAR Malachite Res .. . . . . . . . . . . . . .001 - - - .001 - - - - -.42 -

.006 .003 - - MSR Manas Res .. . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -

.036 .003 - - MHC Manhattan Corp .. . . . . . . . . . . .004 - - .004 .005 - - - - -2.50 -

.145 .072 .105 .105 MEY Marenica Energy .. . . . . . . . . . .105 +.5 270 .10 .105 - - - - -2.20 -

.016 .003 - - MZN Marindi Metals. . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.25 -.02 .013 - - MEU Marmota .. . . . . . . . . . . . . . . . . . . .016 - - .015 .017 - - - - -.05 -

.445 .037 ▼ .041 .037 MQR Marquee Res .. . . . . . . . . . . . . . .037 -.8 1573 .037 .042 - - - - -12.48 -.25 .013 - - MQRO opt sep20 .. . . . . . . . . . . . . . . . . .013 - - .003 .015 - - - - - -

1.605 .76 .84 .83 MYE Mastermyne Grp .. . . . . . . . . . .835 +1.5 141 .835 .86 - f - .01 - 6.50 12.8.355 .15 .20 .20 MZZ Matador Min .. . . . . . . . . . . . . . . .20 - 750 .20 .23 - - - - -8.63 -.15 .03 - - MZZO opt aug20 .. . . . . . . . . . . . . . . . . .055 - - .03 .15 - - - - - -.56 .325 .34 .34 MCE Matrix C & E.. . . . . . . . . . . . . . . . .34 - 291 .335 .34 - f - .91 - -15.00 -

.195 .105 .135 .135 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .135 -.5 201 .135 .14 - - - - -1.63 -.23 .058 - - MXR Maximus Res .. . . . . . . . . . . . . . .058 - - .056 .064 - - - - -5.48 -.80 .45 - - MRL Mayur Res .. . . . . . . . . . . . . . . . . .50 - - .495 .55 - - - - -2.81 -

1.27 .30 - - MCM MC Min .. . . . . . . . . . . . . . . . . . . . . .72 - - .72 .85 - - - - -.43 -.016 .005 .005 .005 MMR MEC Res .. . . . . . . . . . . . . . . . . . . .005 - 506 .004 .006 - - .03 - -3.94 -.662 .30 .395 .38 MML Medusa Min.. . . . . . . . . . . . . . . . .38 +1 2063 .375 .395 - - .63 - -39.05 -.028 .01 .014 .013 MAY Melbana Energy .. . . . . . . . . . . .013 - 11940 .012 .013 - - - - -.38 -.02 .007 - - MBK Metal Bank.. . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -.06 -

.029 .007 .009 .008 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .008 - 7790 .008 .009 - - - - -.71 -

.049 .015 .015 .015 MLM Metallica Min .. . . . . . . . . . . . . . .015 - 7343 .015 .019 - - - - -1.32 -

.007 .001 .002 .002 MLS Metals Aust . . . . . . . . . . . . . . . . . .002 - 97500 .001 .002 - - - - -.03 -

.004 .001 - - MLSO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.98 .205 .25 .24 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .24 -.5 7223 .24 .245 - - .26 - -6.65 -

.028 .004 .004 .004 MSE Metalsearch.. . . . . . . . . . . . . . . . .004 - 12345 .004 .005 - - - - -.38 -.16 .014 - - MTC MetalsTech.. . . . . . . . . . . . . . . . . .016 - - .015 .017 - - - - -1.68 -

.038 .007 .015 .014 MEI Meteoric Res .. . . . . . . . . . . . . . .014 - 4620 .014 .015 - - - - -.27 -

.075 .042 .044 .043 MEL Metgasco .. . . . . . . . . . . . . . . . . . .043 -.1 678 .043 .046 - - - - -2.13 -

.012 .002 - - MNC Metminco .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -1.12 -

.006 .001 - - MNCOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.25 .12 .155 .145 MMI Metro Min .. . . . . . . . . . . . . . . . . . .15 - 2865 .145 .15 - - - - -.42 -.02 .003 .005 .005 MDI Middle Island Res .. . . . . . . . . .005 - 291 .004 .006 - - - - -.26 -

.247 .11 .125 .12 MOY Millennium Min .. . . . . . . . . . . . .125 +.5 1614 .12 .125 - - .08 - -1.19 -

.004 .001 - - MNB Minbos Res .. . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.25 -.52 .315 .45 .445 MCR Mincor Res.. . . . . . . . . . . . . . . . . .45 +1 715 .445 .45 - f - - - -2.90 -

.018 .003 - - MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - -.09 -

.295 .145 .185 .185 MRC Mineral Commodities . . . . . . .185 -1 104 .185 .195 1.30 p 2.29 .14 7.03 2.98 6.220.05 12.39 15.06 14.55 MIN Mineral Resources .. . . . . . . . 15.00 -2 18890 14.99 15.01 53.00 f 1.23 6.18 3.53 65.20 23.0

.07 .038 .042 .041 MEP Minotaur Explore .. . . . . . . . . . .042 - 2344 .041 .043 - - - - -1.14 -.065 .011 - - MRR Minrex Res .. . . . . . . . . . . . . . . . . .014 - - .013 .014 - - - - -1.93 -.067 .035 .067 .064 MSV Mitchell Services .. . . . . . . . . . .067 +.3 8637 .065 .067 - f - .02 - .62 10.8.02 .004 - - MTH Mithril Res.. . . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.80 -

5.00 5.00 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - 5.28 - - - - - 1.21 413.2.532 .207 .31 .30 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .305 +.5 4727 .305 .315 - - - - -4.06 -.18 .065 - - MOH Moho Res .. . . . . . . . . . . . . . . . . . .07 - - .065 .07 - - - - -2.81 -.02 .007 - - MOHO opt jul23 .. . . . . . . . . . . . . . . . . . . .007 - - .007 .01 - - - - - -

.235 .205 .21 .205 MRZ Mont Royal Res.. . . . . . . . . . . . .205 - 275 .205 .21 - - - - - -

.013 .004 .006 .005 MRV Moreton Res .. . . . . . . . . . . . . . . .006 - 1240 .005 .006 - - - - -.79 -.01 .003 - - MTB Mount Burgess Min .. . . . . . . .003 - - .003 .004 - - - - -.08 -

1.242 .41 1.21 1.17 MGX Mount Gibson Iron .. . . . . . . . 1.18 - 28021 1.175 1.18 3.00 f 1.94 .46 2.54 5.83 20.2.004 .001 - - MRD Mount Ridley Mines .. . . . . . . .001 - - .001 .002 - - - - -.09 -.001 .001 - - MRDOA opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.01 .004 - - MRQ MRG Metals . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.42 -

.003 .001 - - MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.006 .001 - - MRQOB opt dec20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.115 .05 .059 .059 MGV Musgrave Min .. . . . . . . . . . . . . .059 - 3683 .059 .06 - - - - -.23 -.09 .049 .08 .076 MYL Myanmar Metals . . . . . . . . . . . .078 -.2 6972 .077 .079 - - - - -1.37 -

.062 .026 .046 .044 MYLO opt dec19 .. . . . . . . . . . . . . . . . . .046 -.2 5000 .042 .046 - - - - - -.20 .05 - - NAG Nagambie Res.. . . . . . . . . . . . .05 - - .04 .05 - - - - -.37 -.11 .045 .071 .069 NML Navarre Min .. . . . . . . . . . . . . . . . .07 -.2 4617 .069 .07 - - - - -.33 -.21 .07 - - NES Nelson Res.. . . . . . . . . . . . . . . . . .07 - - .059 .075 - - - - -3.14 -.04 .01 - - NESO opt sep19 .. . . . . . . . . . . . . . . . . .03 - - - .015 - - - - - -

.327 .184 .235 .23 NMT Neometals . . . . . . . . . . . . . . . . . . .23 - 5073 .23 .235 - p - - - 3.11 7.4

.715 .17 - - NMS Neptune Marine .. . . . . . . . . . . .245 - - .245 .25 - f - .40 - -49.10 -.01 .005 - - NAE New Age Exploration.. . . . . . .006 - - .005 .006 - - - - -.14 -

1.395 .57 .755 .735 NCZ NEW Century Res .. . . . . . . . . .745 +.5 4543 .74 .745 - - - - -7.42 -.23 .009 .03 .03 NXE NEW Energy Min .. . . . . . . . . . .03 - 1168 .027 .03 - - - - -38.06 -

.014 .005 - - NXEOA opt jan20 .. . . . . . . . . . . . . . . . . . .01 - - - .004 - - - - - -

.005 .001 - - NXEOB opt nov20 .. . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -4.50 2.30 2.73 2.62 NHC New Hope Corp .. . . . . . . . . . . 2.70 +1 10697 2.70 2.71 16.00 f 1.16 2.24 5.93 18.50 14.6.007 .002 .004 .004 NSE New Standard Energy.. . . . . .004 - 620 .004 .005 - - - - -.06 -.017 .007 .009 .009 NTL New Talisman Gold.. . . . . . . . .009 - 290 .008 .009 - - .01 - -.06 -.005 .005 - - NTLOB opt sep22 .. . . . . . . . . . . . . . . . . .005 - - .001 .006 - - - - - -.092 .010 .013 .012 NWC New World Cobalt . . . . . . . . . . .012 -.1 1721 .011 .013 - - - - 1.59 .8

26.54 18.575 25.73 25.44 NCM Newcrest Min .. . . . . . . . . . . . . . 25.60 +13 14890 25.59 25.60 25.52 f 2.47 13.60 1.00 62.95 40.7.205 .105 .19 .19 NWF Newfield Res.. . . . . . . . . . . . . . . .19 -1 91 .185 .20 - - - - -9.69 -.025 .005 - - NME Nex Metals Explore .. . . . . . . .024 - - .015 .022 - - - - -1.20 -.091 .045 - - NXM Nexus Min.. . . . . . . . . . . . . . . . . . .047 - - .045 .052 - - - - -1.98 -.465 .22 .445 .42 NIC Nickel Mines .. . . . . . . . . . . . . . . .435 - 2496 .42 .435 - - .21 - -.23 -.295 .033 - - N27 Northern Cobalt . . . . . . . . . . . . .053 - - .053 .061 - - - - -2.93 -.13 .003 - - N27O opt sep19 .. . . . . . . . . . . . . . . . . .004 - - - .01 - - - - - -.11 .04 .077 .076 NTU Northern Minerals . . . . . . . . . . .076 -.1 5714 .076 .077 - - - - -2.32 -

9.97 6.08 9.14 8.95 NST Northern Star . . . . . . . . . . . . . . . 9.06 +11 24515 9.05 9.06 11.00 f 2.91 1.61 1.21 32.00 28.3.004 .002 .002 .002 NWE Norwest Energy .. . . . . . . . . . . .002 - 59956 .002 .003 - - - - -.03 -.22 .15 - - NWM Norwest Min .. . . . . . . . . . . . . . . .18 - - .18 .20 - - - - -5.97 -

.042 .013 .014 .014 NVA Nova Min .. . . . . . . . . . . . . . . . . . . .014 - 100 .014 .015 - - - - -.14 -.02 .003 .004 .003 NVAO opt aug20 .. . . . . . . . . . . . . . . . . .004 - 11000 .003 .004 - - - - - -.83 .36 .57 .52 NVX Novonix . . . . . . . . . . . . . . . . . . . . . .52 -2 379 .51 .52 - - - - -8.75 -

.051 .029 .038 .037 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .037 -.2 5739 .035 .038 - - - - -.08 -

.033 .008 .03 .029 NCR NuCoal Res .. . . . . . . . . . . . . . . . .029 -.1 3724 .028 .029 - - - - -.22 -.06 .01 - - NGY NuEnergy Gas .. . . . . . . . . . . . . .019 - - .016 .018 - - - - -.13 -

.255 .14 - - NUS Nusantara Res.. . . . . . . . . . . . . .17 - - .165 .17 - - - - -2.98 -

.036 .02 - - NUSOA opt jul20 .. . . . . . . . . . . . . . . . . . . .025 - - .002 .025 - - - - - -.35 .15 .325 .32 NZC Nzuri Copper . . . . . . . . . . . . . . . .32 - 3170 .32 .325 - - - - -1.23 -.03 .012 - - OAR Oakdale Res .. . . . . . . . . . . . . . .019 - - .02 .024 - - -.01 - -5.74 -

5.28 3.20 4.13 4.08 OGC OceanaGold Corp.. . . . . . . . . 4.12 +3 900 4.10 4.12 3.07 9.23 3.58 .75 28.34 14.5.03 .006 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .008 - - .008 .012 - - - - -6.55 -

.245 .08 - - ODM Odin Metals . . . . . . . . . . . . . . . . . .12 - - .10 .115 - - - - -1.33 -

.061 .042 - - ODY Odyssey Energy .. . . . . . . . . . . .043 - - - - - - - - -.01 -9.265 6.70 7.54 7.40 OSH Oil Search .. . . . . . . . . . . . . . . . . . 7.52 -6 24201 7.51 7.53 14.88 2.13 3.36 1.98 31.72 23.7

.01 .002 .003 .003 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 125 .003 .004 - - - - -.19 -

.40 .12 - - OKR Okapi Res .. . . . . . . . . . . . . . . . . . .12 - - .11 .125 - - - - -2.22 -.385 .17 .19 .18 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .18 -.5 2256 .18 .185 - - - - -.31 -1.70 .93 ▼ .96 .93 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . .95 -1 1001 .93 .95 5.00 4.41 .61 5.26 22.05 4.3.023 .006 .007 .006 OAU Ora Gold .. . . . . . . . . . . . . . . . . . . .007 +.1 16079 .006 .007 - - - - -.81 -.008 .001 - - OAUOB opt sep19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.34 .155 .26 .26 ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .26 - 1235 .26 .27 - - - - -2.79 -

10.27 6.03 7.48 7.395 ORG Origin Energy .. . . . . . . . . . . . . . 7.45 -6 32010 7.44 7.46 10.00 f 6.95 4.22 1.34 69.50 10.7.02 .004 - - ORM Orion Metals . . . . . . . . . . . . . . . . .006 - - .005 .02 - - - - -.15 -.05 .018 .034 .034 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .034 - 3972 .032 .034 - - - - -.56 -

.285 .085 .11 .105 ONX Orminex .. . . . . . . . . . . . . . . . . . . . .105 -.5 93 .10 .11 - - - - 8.26 1.3

.008 .002 .002 .002 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .002 - 62050 .002 .003 - - - - -.17 -6.40 2.91 3.55 3.44 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 3.46 -7 8657 3.45 3.46 - - 2.86 - 9.18 37.7.082 .035 .055 .053 OEL Otto Energy .. . . . . . . . . . . . . . . . .053 -.2 3176 .053 .055 - - - - -.05 -

11.04 8.08 9.425 9.27 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 9.39 +4 9221 9.38 9.39 23.00 f 3.11 9.03 2.45 71.50 13.1.074 .031 .041 .04 PAK Pacific American Coal . . . .041 +.1 1990 .04 .041 - - - - -.06 -.035 .007 - - PBX PAC Bauxite . . . . . . . . . . . . . . . . .009 - - .01 .014 - - - - -1.14 -.015 .004 .006 .006 PMY Pacifico Minl . . . . . . . . . . . . . . . . .006 - 8832 .006 .007 - - - - -.25 -.002 .001 - - PMYO opt nov20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.22 .105 .13 .12 PDN Paladin Energy.. . . . . . . . . . . . . .12 -.5 20494 .12 .13 - - .07 - 31.38 .4

.011 .001 .002 .002 PCL Pancontinental Oil. . . . . . . . . . .002 - 31069 .002 .003 - - - - -.15 -.67 .335 .35 .34 PAN Panoramic Res .. . . . . . . . . . . . .35 -.5 5505 .345 .355 - f - .25 - -3.16 -

.051 .016 - - PGI Panterra Gold.. . . . . . . . . . . . . . .016 - - .016 .018 - - .01 - -9.08 -.35 .155 .225 .22 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .225 - 4695 .225 .23 - - - - .58 38.8

.306 .12 .14 .14 PNL Paringa Res .. . . . . . . . . . . . . . . . .14 - 1749 .14 .15 - - - - -2.98 -

.046 .02 .036 .033 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .034 -.2 9632 .034 .038 - - - - -.73 -

.019 .006 - - PEKOC opt jun20 .. . . . . . . . . . . . . . . . . . .008 - - .008 .019 - - - - - -

.025 .01 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .019 - - .018 .022 - - - - -.26 -

.702 .30 .39 .385 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .387 +.2 250 .38 .39 - - - - -1.19 -.34 .155 .28 .26 PEN Peninsula Energy.. . . . . . . . . . .26 -2.5 478 .26 .28 - - - - -3.98 -


7Tables+ Dividend Div




MINING & OIL cont’d

.013 .003 - - PSM Peninsula Mines .. . . . . . . . . . . .004 - - .004 .005 - - - - -.31 -

.001 .001 - - PSMO opt apr20.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.027 .012 .018 .017 PM8 Pensana Metals . . . . . . . . . . . . .017 - 17905 .017 .018 - - - - -.39 -

.026 .002 .003 .003 PNN Pepinnini Lithium.. . . . . . . . . . .003 - 95841 .003 .004 - - - - -.27 -.06 .01 - - PEC Perpetual Res.. . . . . . . . . . . . . . .029 - - .03 .037 - - - - .62 4.7

.535 .327 .475 .455 PRU Perseus Min.. . . . . . . . . . . . . . . . .46 - 33115 .455 .46 - - .84 - -.31 -.22 .062 .07 .064 PSA Petsec Energy .. . . . . . . . . . . . . .07 +.7 4879 .067 .07 - - - - -4.39 -.21 .091 .165 .155 PLL Piedmont Lithium .. . . . . . . . . .165 - 1943 .155 .165 - - - - -2.48 -

1.125 .57 .79 .755 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .77 +.5 67642 .765 .77 - - - - -1.23 -.036 .013 - - PGY Pilot Energy .. . . . . . . . . . . . . . . . .014 - - .013 .017 - - - - -1.83 -.028 .012 - - PIO Pioneer Res .. . . . . . . . . . . . . . . . .014 - - .013 .014 - - - - -.22 -.13 .047 .058 .057 PGM Platina Res .. . . . . . . . . . . . . . . . . .058 +.3 400 .052 .054 - - - - -.08 -

.011 .005 - - PNX PNX Metals . . . . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.09 -

.051 .031 - - PVE Po Valley Energy.. . . . . . . . . . . .044 - - .038 .044 - - - - .76 5.8

.175 .047 .085 .085 POD Podium Min .. . . . . . . . . . . . . . . . .085 +.1 500 .061 .085 - - - - -.49 -

.017 .003 .003 .003 PODO opt aug20 .. . . . . . . . . . . . . . . . . .003 - 33 .003 .007 - - - - - -

.155 .052 .068 .063 PXX Polarx. . . . . . . . . . . . . . . . . . . . . . . . .068 +.2 4306 .06 .067 - - - - -.61 -.06 .035 .039 .036 POS Poseidon Nickel . . . . . . . . . . . . .037 - 169732 .036 .038 - - - - -.84 -.61 .27 .35 .35 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .35 +2.5 96 .35 .36 - - - - -8.87 -

.035 .009 .01 .01 PDI Predictive Disc.. . . . . . . . . . . . . .01 - 1715 .009 .01 - - - - -.61 -

.007 .001 - - PDIO opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.12 .059 .083 .082 PRX Prodigy Gold.. . . . . . . . . . . . . . . .082 -.2 2167 .08 .087 - - - - -1.44 -

.043 .017 .018 .018 PSC Prospect Res .. . . . . . . . . . . . . . .018 +.1 19946 .017 .018 - - - - -.37 -

.051 .012 .019 .019 PVD Pura Vida Energy .. . . . . . . . . . .019 +.1 5424 .019 .02 - - - - -.76 -

.096 .026 .073 .059 PUA Pure Alumina.. . . . . . . . . . . . . . . .066 +1.3 35915 .064 .066 - - - - -9.10 -

.041 .006 .017 .015 PUAOC opt jul20 .. . . . . . . . . . . . . . . . . . . .017 +.2 6743 .017 .019 - - - - - -

.019 .011 .013 .013 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .013 - 1840 .012 .013 - - - - -.48 -

.005 .001 - - PM1O opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.145 .016 .018 .017 PUR Pursuit Min.. . . . . . . . . . . . . . . . . .018 +.1 5329 .018 .019 - - - - -1.52 -

.017 .002 ▼ .003 .002 PUROA opt oct21 .. . . . . . . . . . . . . . . . . . .003 - 4369 .003 .004 - - - - - -.21 .09 - - QEM QEM... . . . . . . . . . . . . . . . . . . . . . . .12 - - .11 .125 - - - - -1.96 -

.115 .001 .003 .003 QGL Quantum Graphite . . . . . . . . . .003 - 14034 .002 .003 - - - - -.81 -

.205 .07 - - RFR Rafaella Res .. . . . . . . . . . . . . . .07 - - .059 .079 - - - - -1.39 -

.015 .015 - - RFRO opt oct21 .. . . . . . . . . . . . . . . . . . .015 - - .012 .016 - - - - - -.02 .008 .01 .01 RAG Ragnar Metals . . . . . . . . . . . . . . .01 +.1 7025 .01 .011 - - - - -.46 -

.021 .007 - - RDN Raiden Res.. . . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -156.35 -

.905 .38 .88 .84 RMS Ramelius Res .. . . . . . . . . . . . . . .85 +1.5 20804 .85 .86 - - .47 - 4.17 20.43.25 1.517 - - RND Rand Min .. . . . . . . . . . . . . . . . . . . 2.36 - - 2.35 2.50 - f - - - 148.63 1.6.026 .005 .02 .02 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .02 - 2813 .019 .02 - - - - -.18 -.145 .067 .078 .077 RLE Real Energy .. . . . . . . . . . . . . . . . .078 -.2 1448 .078 .079 - - - - -.53 -.05 .016 - - RLEOB opt sep20 .. . . . . . . . . . . . . . . . . .017 - - .017 .02 - - - - - -

.145 .054 .115 .11 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .115 +.5 29538 .11 .115 - - - - -.53 -.11 .01 .011 .011 RMP Red Emperor Res .. . . . . . . . . .011 -.1 355 .011 .012 - - - - -.38 -

.495 .20 .20 .20 RHI Red Hill Iron .. . . . . . . . . . . . . . . . .20 - 81 .20 .40 - - - - -1.07 -

.155 .086 .095 .094 RDM Red Metal . . . . . . . . . . . . . . . . . . . .095 +.2 851 .095 .099 - - - - -1.10 -

.011 .004 .004 .004 RMX Red Mountain Mining .. . . . . .004 - 17425 .004 .005 - - - - -.23 -

.006 .001 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.004 .001 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -

.325 .145 .20 .185 RVR Red River Res.. . . . . . . . . . . . . . .195 - 22847 .19 .195 - - .09 - -1.73 -

.006 .001 - - ROG Red Sky Energy.. . . . . . . . . . . . .002 - - .002 .003 - - - - -.17 -

.065 .015 .017 .017 RCP Redbank Copper . . . . . . . . . . . .017 - 25 .017 .025 - - - - -.43 -

.024 .008 - - RDS Redstone Res.. . . . . . . . . . . . . . .014 - - .012 .014 - - - - -.09 -

.004 .001 - - RDSOB opt apr21.. . . . . . . . . . . . . . . . . . .001 - - - .003 - - - - - -

.015 .004 .004 .004 RLC Reedy Lagoon .. . . . . . . . . . . . . .004 - 7601 .004 .005 - - - - .68 .6

.013 .001 - - RLCO opt apr21.. . . . . . . . . . . . . . . . . . .001 - - - .018 - - - - - -5.815 3.65 4.505 4.39 RRL Regis Res .. . . . . . . . . . . . . . . . . . 4.42 -6 52977 4.41 4.43 16.00 f 2.07 .61 3.62 33.08 13.4.029 .014 .021 .02 RNU Renascor Res.. . . . . . . . . . . . . . .02 - 45407 .02 .021 - - - - -.12 -.017 .002 - - RNUOA opt oct19 .. . . . . . . . . . . . . . . . . . .004 - - .002 .004 - - - - - -.015 .002 - - RNX Renegade Explore .. . . . . . . . .002 - - .002 .003 - - - - -.06 -.029 .017 - - RDG Resource Dev Grp.. . . . . . . . . .022 - - .021 .022 - - .03 - .02 110.01.44 .91 1.14 1.12 RSG Resolute Min.. . . . . . . . . . . . . . . 1.13 -.5 16723 1.125 1.13 2.00 1.98 .93 1.77 3.96 28.5.13 .034 .105 .10 RES Resource Generation .. . . . . .10 - 10070 .099 .10 - - - - -2.75 -

.012 .006 - - RMI Resource Min Corp .. . . . . . . .009 - - .007 .009 - - - - -.18 -.17 .048 .051 .048 RXM Rex Minerals . . . . . . . . . . . . . . . . .048 -.3 1327 .048 .051 - - - - -2.13 -

.335 .08 .295 .295 REY Rey Resources .. . . . . . . . . . . . .295 - 10 .295 .315 - - - - -4.19 -

.075 .008 - - RIE Riedel Res .. . . . . . . . . . . . . . . . . .01 - - .008 .016 - - - - -.12 -

.017 .004 - - RIM Rimfire Pacific . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.10 -

.001 .001 - - RIMOB opt may20.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -102.83 69.41 96.03 94.56 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 96.03 +76 8192 95.89 96.03 421.73 f 2.66 34.36 4.39 1123.83 8.5

.16 .022 .025 .023 RGL Riversgold .. . . . . . . . . . . . . . . . . .025 +.2 450 .024 .026 - - - - 1.20 2.1.003 .001 - - RMT RMA Energy .. . . . . . . . . . . . . . . .001 - - - .001 - - - - -.01 -.02 .007 - - RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .017 - - .008 .017 - - - - -.30 -

.014 .007 .011 .01 RXL Rox Resources .. . . . . . . . . . . . .01 +.1 23327 .01 .011 - - - - -.24 -

.265 .17 - - RCO Royalco Res .. . . . . . . . . . . . . . . .23 - - .19 .24 - f - - - -.53 -.17 .095 - - RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .095 - - .092 .095 - - - - -10.14 -

.077 .043 .047 .045 RTR Rumble Res.. . . . . . . . . . . . . . . . .047 +.2 1177 .046 .047 - - - - -1.19 -.15 .062 .093 .092 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .093 - 1225 .09 .093 - - - - -1.30 -

.018 .004 .005 .005 SBR Sabre Res .. . . . . . . . . . . . . . . . . . .005 - 4980 .004 .005 - - - - -3.69 -

.003 .001 - - SBROA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -

.053 .021 - - SGC Sacgasco .. . . . . . . . . . . . . . . . . . .023 - - .021 .024 - - - - -.78 -

.006 .003 - - SAN Sagalio Energy.. . . . . . . . . . . . . .003 - - .002 .004 - - - - .19 1.610.04 6.07 6.745 6.61 SFR Sandfire Res .. . . . . . . . . . . . . . . 6.69 -3 6343 6.68 6.69 26.00 f 2.74 3.48 3.89 71.25 9.4.305 .075 - - SFM Santa Fe Min.. . . . . . . . . . . . . . . .098 - - .095 .11 - - - - -1.73 -.015 .003 - - SMI Santana Min .. . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.12 -.004 .001 - - SMIO opt sep19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -7.49 5.145 7.00 6.91 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 6.99 - 34501 6.98 6.99 13.38 f 3.20 - 1.91 42.79 16.33.47 1.72 3.06 2.99 SAR Saracen Min .. . . . . . . . . . . . . . . 3.06 +3 38159 3.05 3.06 - - .52 - 8.87 34.5.29 .145 - - STN Saturn Metals. . . . . . . . . . . . . . . .24 - - .21 .24 - - - - -.99 -

.053 .013 .015 .014 SYA Sayona Min .. . . . . . . . . . . . . . . . .014 - 17796 .014 .015 - - - - -.13 -

.018 .001 .003 .002 SYAOB opt apr20.. . . . . . . . . . . . . . . . . . .003 +.1 2675 .002 .003 - - - - - -

.026 .01 - - SVD ScandiVanadium ... . . . . . . . . .011 - - .011 .012 - - - - -.56 -

.028 .007 .008 .007 SCN Scorpion Min .. . . . . . . . . . . . . . .007 - 15186 .006 .007 - - - - -1.61 -

.535 .262 .33 .31 SXY Senex Energy .. . . . . . . . . . . . . . .315 -1 34220 .315 .32 - - .24 - -1.12 -1.275 .47 ▼ .505 .47 SFX Sheffield Res.. . . . . . . . . . . . . . . .505 +.5 995 .49 .495 - - - - -2.48 -

.02 .012 - - SIH Sihayo Gold.. . . . . . . . . . . . . . . . .014 - - .014 .02 - - - - -.08 -.047 .007 - - SCI Silver City Min .. . . . . . . . . . . . . .009 - - .009 .01 - - - - -.46 -.88 .455 .782 .75 SLR Silver Lake Res .. . . . . . . . . . . . .78 +2 31993 .77 .78 - - .41 - 3.57 21.8

.068 .024 .043 .041 SVL Silver Mines .. . . . . . . . . . . . . . . . .041 -.2 15964 .04 .042 - - - - -.35 -

.041 .005 - - SVLOB opt sep21 .. . . . . . . . . . . . . . . . . .017 - - .018 .02 - - - - - -17.94 8.91 9.89 9.68 SGM Sims Metal Mgmt.. . . . . . . . . . 9.72 -3 4455 9.71 9.73 53.00 f 1.75 10.15 5.45 93.00 10.5.014 .006 .008 .008 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .008 - 500 .008 .009 - - - - -.25 -.017 .003 - - SI6 Six Sigma Metals . . . . . . . . . . . .005 - - .005 .006 - - - - .01 50.0.008 .001 .003 .003 SI6OC opt jul21 .. . . . . . . . . . . . . . . . . . . .003 +.1 2000 .001 .003 - - - - - -.31 .20 - - SMG Soon Min .. . . . . . . . . . . . . . . . . . . .20 - - - .20 - - - - -.85 -

31.87 19.02 23.13 22.80 SOL Soul Pattinson WH ... . . . . . . 23.04 -2 3324 22.99 23.05 57.00 f 2.20 13.76 2.47 125.26 18.44.28 3.00 3.37 3.255 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.34 +5 167683 3.33 3.34 15.84 f 2.47 2.98 4.74 39.16 8.5.115 .063 .08 .079 SVM Sovereign Metals. . . . . . . . . . . .079 - 2225 .075 .08 - - - - -2.06 -.036 .011 - - SEI Speciality Metals Intl . . . . . . . .03 - - .031 .03 - - - - -.26 -.033 .004 .022 .021 SPX Spectrum Metals . . . . . . . . . . . .021 - 119547 .021 .022 - - - - -.20 -5.32 3.02 3.26 3.16 SBM St Barbara .. . . . . . . . . . . . . . . . . 3.21 +3 30988 3.21 3.22 12.00 f 3.28 - 3.74 39.34 8.2.21 .105 .135 .135 SGQ St George Min .. . . . . . . . . . . . . .135 - 8271 .135 .14 - - - - -2.79 -

.105 .05 .052 .052 SGQOB opt sep20 .. . . . . . . . . . . . . . . . . .052 - 112 .05 .052 - - - - - -1.44 .645 1.435 1.415 SMR Stanmore Coal. . . . . . . . . . . . . . 1.43 -1 1371 1.425 1.43 5.00 f 1.52 .15 3.50 7.62 18.81.05 .15 .77 .75 GAS State Gas .. . . . . . . . . . . . . . . . . . .75 -2 245 .75 .80 - - - - -1.06 -.36 .165 .25 .24 SVY Stavely Min .. . . . . . . . . . . . . . . . .245 +.5 230 .245 .255 - - - - -6.27 -

.021 .011 - - SRZ Stellar Res .. . . . . . . . . . . . . . . . . .014 - - .012 .013 - - - - -.12 -

.005 .001 - - SRZO opt may20.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.016 .003 - - SPB Sth Pacific Res .. . . . . . . . . . . . .006 - - .004 .005 - - - - -.62 -.29 .125 .14 .14 SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .14 +1.5 133 .14 .155 - - - - -9.02 -

.064 .031 - - SUH Sthn Hem Min .. . . . . . . . . . . . . .059 - - - .059 - - - - -.36 -

.004 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .002 - - .002 .003 - - - - -.63 -.18 .083 - - STA Strandline Res .. . . . . . . . . . . . . .14 - - .135 .14 - - - - -2.16 -

.076 .04 - - SXA Strata-X Energy.. . . . . . . . . . . . .064 - - .05 .058 - - - - -19.63 -

.013 .003 .006 .006 SER Strategic Energy.. . . . . . . . . . . .006 - 10000 .006 .007 - - - - -.08 -

.398 .288 - - SMC Strategic Min .. . . . . . . . . . . . . . .30 - - .305 .36 - - - - -1.16 -.16 .058 .08 .076 STX Strike Energy .. . . . . . . . . . . . . . .076 -.2 12607 .075 .076 - - - - -.15 -

.105 .042 .055.052.. . . . SRK Strike Res .052 -.3 4031 .046 .052 - - - - -.68 -

.147 .052 .055 .054 SLZ Sultan Res .. . . . . . . . . . . . . . . . . .054 +.2 74 .054 .055 - - - - -2.32 -

.005 .002 - - SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.13 -

.001 .001 - - SUROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.001 .001 - - SUROC opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.05 .29 .40 .38 SEA Sundance Energy .. . . . . . . . . .395 -.5 11324 .385 .395 - - - - -7.65 -.048 .02 .039 .037 STM Sunstone Metals . . . . . . . . . . . .037 -.3 3489 .037 .039 - - - - -.47 -.022 .007 - - STMO opt aug19 .. . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - - -.054 .021 .025 .025 SUP Superior Lake Res.. . . . . . . . . .025 - 4146 .024 .025 - - - - -1.77 -.015 .004 - - SPQ Superior Res.. . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.09 -.006 .001 - - SPQO opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.018 .003 - - SRN Surefire Res .. . . . . . . . . . . . . . . . .006 - - .004 .005 - - - - -.79 -.006 .001 - - SRNOB opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.26 .185 .21 .21 SWK Swick Min Services .. . . . . . . .21 -1 57 .21 .225 - f - .31 - .95 22.1

.042 .006 ▼ .007 .006 SL1 Symbol Min .. . . . . . . . . . . . . . . . .007 - 20309 .006 .007 - - - - -1.00 -

.012 .001 - - SL1O opt jun20 .. . . . . . . . . . . . . . . . . . .003 - - .001 .002 - - - - - -.01 .004 .005 .005 SMD Syndicated Metals . . . . . . . . . .005 - 2830 .005 .006 - - - - -.72 -

3.60 .975 1.15 1.11 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 1.115 -2 15031 1.11 1.115 - - - - -13.18 -.825 .325 .59 .56 TLG Talga Res .. . . . . . . . . . . . . . . . . . .565 -2.5 1493 .56 .565 - - - - -4.70 -.099 .053 .084 .084 TLM Talisman Min.. . . . . . . . . . . . . . . .084 -.1 1300 .085 .09 - f - - - 23.44 .4.006 .002 .002 .002 TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .002 -.1 189 .002 .003 - - - - -.09 -.003 .001 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .001 - - .001 .002 - - - - -.01 -.052 .029 - - TAM Tanami Gold .. . . . . . . . . . . . . . . .043 - - .04 .044 - - - - 1.51 2.8.26 .07 .09 .085 TNO Tando Res.. . . . . . . . . . . . . . . . . . .085 -1.5 7423 .085 .088 - - - - -2.10 -.59 .038 - - TNOO opt dec19 .. . . . . . . . . . . . . . . . . .039 - - .03 .043 - - - - - -

.009 .002 - - TRL Tanga Res.. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.13 -

.002 .001 - - TRLOC opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.263 .06 - - TAO Tao Commodities . . . . . . . . . . .061 - - .062 .075 - - - - -1.41 -.04 .006 - - TAOO opt sep20 .. . . . . . . . . . . . . . . . . .006 - - .007 .011 - - - - - -.11 .072 .10 .10 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .10 - 574 .099 .105 - - .16 - 4.39 2.3.26 .03 - - TAR Taruga Min .. . . . . . . . . . . . . . . . . .031 - - .03 .04 - - - - -9.94 -

.105 .032 .034 .034 TAS Tasman Res.. . . . . . . . . . . . . . . . .034 - 2246 .034 .035 - - - - -1.61 -.07 .009 - - TASOC opt aug20 .. . . . . . . . . . . . . . . . . .014 - - .013 .024 - - - - - -

.855 .165 .195 .185 TMT Technology Metals . . . . . . . . . .195 +1.5 1127 .19 .195 - - - - -6.26 -

.485 .035 - - TMTO opt may20.. . . . . . . . . . . . . . . . . .036 - - .036 .04 - - - - - -

.325 .17 .185 .185 TMR Tempus Res.. . . . . . . . . . . . . . . . .185 - 146 .175 .185 - - - - -1.11 -

.805 .27 .58 .57 TER Terracom ... . . . . . . . . . . . . . . . . . .57 -.5 1298 .57 .575 - - .11 - -.01 -

.008 .003 .003 .003 TMX Terrain Min .. . . . . . . . . . . . . . . . . .003 - 500 .003 .004 - - - - -.07 -

.145 .07 - - TZN Terramin Aust . . . . . . . . . . . . . . . .092 - - .08 .092 - - .03 - -.30 -.14 .068 .105 .105 TGM Theta Gold Mines .. . . . . . . . . .105 - 283 .105 .12 - - - - -1.19 -

.013 .001 - - TGMO opt oct20 .. . . . . . . . . . . . . . . . . . .009 - - .008 .014 - - - - - -.06 .026 - - TMZ Thomson Res.. . . . . . . . . . . . . . .035 - - .035 .043 - - - - -.49 -

.045 .014 .015 .015 THR Thor Min.. . . . . . . . . . . . . . . . . . . . .015 - 3243 .015 .016 - - - - -.31 -.09 .09 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .09 - - - .12 - - - - -.53 -.22 .055 .145 .145 TIE Tietto Min .. . . . . . . . . . . . . . . . . . .145 -.5 974 .145 .15 - - - - -2.23 -.05 .033 - - TIG Tigers Realm Coal. . . . . . . . . . .05 - - .042 .05 - - - - .61 8.2

.039 .019 .021 .02 TTM Titan Min .. . . . . . . . . . . . . . . . . . . .02 -.1 25498 .02 .022 - - - - -.38 -

.023 .007 - - TSL Titanium Sands.. . . . . . . . . . . . .019 - - .017 .02 - - - - -.43 -

.164 .074 .14 .13 TOU Tlou Energy .. . . . . . . . . . . . . . . . .14 +1 272 .125 .14 - - - - -.77 -

.155 .08 .145 .12 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .125 +2.5 65141 .12 .125 - - - - -.46 -.24 .086 .12 .12 TIN TNT Mines .. . . . . . . . . . . . . . . . . .12 +.5 1679 .11 .12 - - - - 1.13 10.6

.137 .052 ▼ .062 .052 TRT Todd River Res .. . . . . . . . . . . . .053 -.8 1812 .053 .056 - - - - -2.80 -

.035 .003 .003 .003 TRTO opt mar20 .. . . . . . . . . . . . . . . . . .003 - 2000 .003 .005 - - - - - -

.057 .011 .014 .014 TNR Torian Res.. . . . . . . . . . . . . . . . . . .014 - 1429 .011 .014 - - - - -.74 -

.035 .021 ▼ .022 .021 TOE Toro Energy .. . . . . . . . . . . . . . . . .021 -.1 7144 .021 .022 - - - - -.12 -

.053 .011 .015 .015 TKL Traka Res.. . . . . . . . . . . . . . . . . . . .015 - 1581 .015 .019 - - - - -.40 -

.024 .004 .004 .004 TKM Trek Metals. . . . . . . . . . . . . . . . . . .004 - 16231 .003 .005 - - - - -.72 -.15 .064 .099 .094 TEG Triangle Energy .. . . . . . . . . . . . .094 -.1 3431 .092 .095 - - - - -.62 -

8.50 3.75 4.34 4.26 TBR Tribune Res .. . . . . . . . . . . . . . . . 4.34 +5 29 4.28 4.34 - f - - - 134.21 3.2.054 .016 - - TNP Triple Energy .. . . . . . . . . . . . . . . .017 - - .017 .037 - - - - -1.89 -.079 .038 .045 .043 TON Triton Min.. . . . . . . . . . . . . . . . . . . .043 - 1447 .043 .044 - - - - -.48 -.01 .004 - - TONOD opt sep20 .. . . . . . . . . . . . . . . . . .008 - - .005 .01 - - - - - -

.175 .083 .096 .096 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .096 - 215 .096 .098 - f - .07 - -9.00 -

.021 .008 .011 .011 TRM Truscott Min.. . . . . . . . . . . . . . . . .011 +.3 409 .011 .012 - - - - -.25 -.80 .22 ▼ .245 .22 TGN Tungsten Min .. . . . . . . . . . . . . . .23 -1 2679 .23 .245 - - - - -2.04 -

.012 .003 - - TSC Twenty Seven Co.. . . . . . . . . . .003 - - .003 .004 - - - - -.16 -.02 .004 .004 .004 TYX Tyranna Res.. . . . . . . . . . . . . . . . .004 - 105 .004 .005 - - - - -.83 -

.007 .001 - - TYXOC opt oct21 .. . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -.39 .23 .32 .32 UNV Universal Coal . . . . . . . . . . . . . .32 - 1623 .315 .325 3.00 2.93 .13 9.38 8.80 3.6

.365 .19 - - VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .24 - - .22 .24 - f - .16 - 2.83 8.5

.016 .001 .005 .005 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .005 - 8300 .005 .006 - - - - -.27 -

.006 .001 - - VALOA opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - VALOB opt dec21 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.25 .11 .185 .175 VAN Vango Min.. . . . . . . . . . . . . . . . . . .185 +1 3517 .175 .18 - - - - -.89 -.10 .035 .05 .05 VANOB opt jul20 .. . . . . . . . . . . . . . . . . . . .05 - 211 - .06 - - - - - -

.004 .001 - - VAR Variscan Mines .. . . . . . . . . . . . .001 - - .001 .002 - - - - -.60 -

.002 .001 - - VAROA opt may21.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.031 .009 .011 .01 VEC Vector Res .. . . . . . . . . . . . . . . . . .011 - 34920 .01 .011 - - - - -.29 -

.038 .018 .025 .024 VMS Venture Min .. . . . . . . . . . . . . . . . .024 -.2 2078 .024 .025 - - - - -.93 -

.265 .15 .195 .19 VXR Venturex Res.. . . . . . . . . . . . . . . .19 -.5 3196 .19 .195 - - - - -.99 -.23 .12 .125 .12 VMC Venus Metals . . . . . . . . . . . . . . . .125 -.5 3474 .125 .14 - - - - -2.63 -.06 .01 - - VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .01 - - .006 .01 - - - - - -

.032 .013 .031 .031 VRM Verdant Min .. . . . . . . . . . . . . . . . .031 -.1 26687 .031 .032 - - - - -.96 -

.013 .002 .003 .003 VIC Victory Mines .. . . . . . . . . . . . . . .003 +.1 19500 .002 .003 - - - - -.87 -

.005 .001 - - VICOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.32 .215 - - VII Vietnam Industrial . . . . . . . . . . .305 - - .21 .245 1.50 - .36 4.92 -.97 -

.032 .008 .013 .013 VKA Viking Mines .. . . . . . . . . . . . . . . .013 +.1 4000 .012 .014 - - - - -.29 -

.127 .046 .061 .06 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .06 - 2878 .059 .06 - - - - -2.41 -

.245 .115 ▼ .125 .115 VEN Vintage Energy .. . . . . . . . . . . . .115 -.5 8561 .11 .125 - - - - -.90 -

.012 .006 .009 .009 VML Vital Metals. . . . . . . . . . . . . . . . . . .009 -.1 15750 .009 .01 - - - - .22 4.1

.034 .017 .019 .018 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .019 - 30596 .018 .019 - - - - -.15 -.19 .056 .059 .058 VRX VRX Silica .. . . . . . . . . . . . . . . . . . .058 +.1 1620 .057 .058 - - - - -1.02 -.34 .088 .27 .25 WKT Walkabout Res .. . . . . . . . . . . .265 +1.5 5968 .265 .27 - - - - -.95 -.21 .027 .13 .125 WKTOA opt dec19 .. . . . . . . . . . . . . . . . . .125 -.5 682 .13 .15 - - - - - -.14 .02 .14 .13 WGO Warrego Energy .. . . . . . . . . . . .14 +1 5875 .13 .14 - - - - -11.60 -.39 .212 .315 .302 WAF West African Res .. . . . . . . . . . .305 -.5 7500 .30 .305 - - - - -4.30 -

.022 .007 - - WWI West Wits Min .. . . . . . . . . . . . . .009 - - .007 .009 - - - - -1.40 -3.74 1.835 2.175 2.13 WSA Western Areas .. . . . . . . . . . . . . 2.14 +1 9804 2.14 2.15 2.00 f 1.55 1.73 .93 3.10 69.0

1.855 .80 1.35 1.33 WGX Westgold Res.. . . . . . . . . . . . . . 1.34 -.5 3727 1.33 1.34 - - 1.06 - -4.98 -.23 .002 .002 .002 WGXO opt jun19 .. . . . . . . . . . . . . . . . . . .002 -.2 100 .002 .004 - - - - - -.03 .012 .025 .024 WSI Weststar Industrial . . . . . . . . . .024 -.1 3318 .023 .024 - - - - -.34 -

.097 .005 .005 .005 WCN White Cliff Min .. . . . . . . . . . . . . .005 - 7670 .005 .006 - - - - -4.01 -

.001 .001 - - WCNOC opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.004 .001 - - WCNOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - WCNOE opt feb24 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.11 .028 .081 .081 WEC White Energy Co.. . . . . . . . . . . .081 -1.1 3 .081 .093 - - - - -3.42 -

.015 .005 - - WRM White Rock Min.. . . . . . . . . . . . .007 - - .006 .007 - - - - -.18 -

.007 .002 .005 .005 WBE Whitebark Energy .. . . . . . . . . .005 +.1 1916 .004 .005 - - - - -.32 -

.002 .001 - - WBEO opt aug20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -5.95 3.72 4.25 4.13 WHC Whitehaven Coal . . . . . . . . . . . 4.23 +3 27603 4.22 4.24 29.00 2.00 3.39 6.86 58.10 7.3.048 .012 .024 .022 WEL Winchester Energy .. . . . . . . . .022 -.2 6062 .021 .022 - - - - -7.82 -

39.38 29.33 35.89 35.44 WPL Woodside Pet. . . . . . . . . . . . . . . 35.89 +16 13718 35.89 35.90 199.86 f 1.05 26.47 5.57 209.83 17.1.15 .03 .036 .036 WML Woomera Min.. . . . . . . . . . . . . . .036 -.2 - .036 .045 - - - - -113.14 -

20.028 10.72 13.94 13.56 WOR WorleyParsons .. . . . . . . . . . . . 13.62 -16 6988 13.62 13.63 27.50 1.69 6.05 2.02 46.60 29.2.235 .077 ▼ .08 .077 XAM Xanadu Mines .. . . . . . . . . . . . .077 -.3 480 .077 .085 - - - - -1.00 -.008 .002 .003 .003 XST XState Res .. . . . . . . . . . . . . . . . . .003 - 65 .002 .003 - - - - -.16 -5.25 2.60 3.43 3.34 YAL Yancoal Aust. . . . . . . . . . . . . . . 3.34 -6 79 3.30 3.35 26.30 2.57 4.35 7.87 67.60 4.9.25 .19 - - YRL Yandal Res .. . . . . . . . . . . . . . . . . .20 - - .20 .21 - - - - -2.00 -

7.11 4.79 6.00 5.88 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 5.89 -1 400 5.84 5.91 40.49 1.11 .21 6.87 45.01 13.1.20 .049 .055 .053 ZNC Zenith Min.. . . . . . . . . . . . . . . . . . .055 +.6 1628 .05 .063 - - - - -.42 -

.016 .012 - - ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .013 - - .008 .014 - - - - -.15 -9.01 5.173 - - ZIM Zimplats Hldgs .. . . . . . . . . . . . 7.85 - - 7.70 8.30 108.93 .77 13.30 13.88 83.94 9.4.14 .06 .091 .091 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .091 -.1 26 .091 .096 - - - - -1.00 -.20 .086 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.005 .001 - - ZMIOC opt jul21 .. . . . . . . . . . . . . . . . . . . .005 - - .008 .01 - - - - - -


8 TablesASX EXCHANGE TRADED PRODUCTS (ETPS)




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio25.87 25.02 - - XARO Activex Ardea Real Bd .. . . . . 25.77 - - 25.77 25.80 - - - - - -2.73 2.33 2.43 2.43 DMKT AMP Cap Dynamic Mkt. . . . . 2.43 +2 44 2.41 2.43 - - - - - -3.10 2.56 3.10 3.10 GLIN AMP Cap Glb Infra . . . . . . . . . . 3.10 +5 21 3.05 3.10 - - - - - -2.83 2.39 2.82 2.82 RENT AMP Cap Glb Prop.. . . . . . . . . 2.82 +1 152 2.81 2.82 - - - - - -5.32 4.62 - - AGX1 Antipodes Global. . . . . . . . . . . . 5.15 - - 5.13 5.17 - - - - - -

10.11 9.83 10.05 10.03 HBRD BetaShares Active Au Hyb . 10.05 - 716 10.02 10.05 - p - - - - -6.38 4.98 6.04 5.98 ASIA BetaShares As Tech.. . . . . . . . 6.00 -5 322 5.98 6.02 - - - - - -

18.16 11.64 12.10 12.03 BBOZ BetaShares Au Str Bear . . . . 12.03 -2 1815 12.03 12.33 - - - - - -16.19 14.11 15.41 15.38 HVST BetaShares DivHarv .. . . . . . . 15.38 -2 126 15.37 15.45 138.01 p - - 8.97 -151.39 -19.15 11.25 16.91 16.82 GGUS BetaShares Gear US Eq .. . . 16.84 -6 165 16.83 18.79 - - - - - -6.04 5.02 - - FOOD BetaShares Glb Agri . . . . . . . . 5.57 - - 5.50 5.80 21.10 - - 3.79 -85.05 -7.53 5.77 6.42 6.39 BNKS BetaShares Glb Banks .. . . . 6.42 -1 397 6.41 6.55 - - - - - -7.83 5.83 7.55 7.50 HACK BetaShares Glb Cyber. . . . . . 7.52 -3 248 7.50 7.70 - - - - 34.24 22.06.86 5.12 5.68 5.64 FUEL BetaShares Glb Engy .. . . . . . 5.67 -3 291 5.65 5.69 17.21 - - 3.04 -105.46 -4.00 2.86 - - MNRS BetaShares Glb Gold .. . . . . . 3.52 - - 3.42 4.15 - - - - - -6.16 5.32 5.67 5.65 DRUG BetaShares Glb Hlth . . . . . . . . 5.65 -5 16 5.65 5.67 20.31 .57 - 3.59 11.59 48.7

16.40 14.07 16.14 16.09 INCM BetaShares Glb Inc .. . . . . . . . 16.10 +10 35 15.95 16.10 - - - - - -26.32 25.09 26.32 26.30 BNDS BetaShares LM Au Bd .. . . . . 26.31 +2 58 26.26 26.31 - - - - - -9.39 8.12 9.35 9.31 RINC BetaShares LM Real Inc .. . . 9.31 +2 174 9.09 9.35 - p - - - - -

16.79 15.02 16.47 16.46 AUST BetaShares Mgd Risk Au.. . 16.46 +5 10 16.43 16.48 - p - - - - -12.97 11.31 12.60 12.59 WRLD BetaShares Mgd Risk Glb .. 12.59 +3 20 12.50 12.59 - - - - - -16.88 13.74 16.47 16.41 QLTY BetaShares Glb Qual . . . . . . . 16.46 +6 113 16.00 16.48 - - - - - -10.37 7.50 9.50 9.40 RBTZ BetaShares Glb Robot. . . . . . 9.40 -17 101 9.30 9.90 - - - - - -21.00 17.55 19.57 19.50 UMAX BetaShares S&P 500.. . . . . . . 19.55 +5 16 19.26 19.57 110.10 .80 - 5.63 88.31 22.115.23 11.88 12.04 11.98 AUDS BetaShares Str AuD.. . . . . . . . 12.04 +4 539 11.94 13.00 - - - - - -16.65 13.60 16.15 16.14 YANK BetaShares Str USD .. . . . . . . 16.15 +19 237 16.07 16.15 - - - - - -6.40 3.82 4.14 4.12 BBUS BetaShares US Str Bear . . . . 4.12 +3 1137 4.12 4.15 - - - - - -6.98 5.20 ▼ 5.20 5.20 QAG BetaShares Agriculture . . . . . 5.20 -24 5 5.16 5.69 - - - - -30.75 -

25.71 25.37 25.68 25.66 QPON BetaShares Au Bk Snr . . . . . . 25.68 - 414 25.60 25.72 - - - - - -26.57 ▲ 24.84 26.57 26.53 CRED BetaShares Au Corp Bd .. . . 26.53 +1 265 26.53 26.55 - - - - - -18.73 15.35 18.01 17.99 EX20 BetaShares Au Ex20 .. . . . . . . 18.01 +2 24 17.75 19.00 - p - - - - -

106.90 90.60 105.60 105.37 A200 BetaShares Au 200 .. . . . . . . . 105.52 -8 61 105.30 106.33 - p - - - - -17.39 14.80 17.38 17.33 FAIR BetaShares Au Sustain . . . . . 17.35 +9 222 17.35 17.40 - p - - - - -11.00 7.74 8.07 8.07 QCB BetaShares Commods .. . . . 8.07 +1 12 8.00 10.14 78.40 - - 9.71 -144.56 -8.49 7.17 - - EINC BetaShares LM Eq Inc .. . . . . 8.13 - - 8.16 8.26 - f - - - - -

11.69 9.75 10.95 10.93 QFN BetaShares Au Financials . . 10.95 +1 23 10.60 11.02 48.40 p - - 4.42 -54.05 -6.75 5.39 6.34 6.30 QRE BetaShares Au Resources . 6.34 - 115 6.33 6.43 23.66 f - - 3.73 -27.99 -

15.30 12.75 12.93 12.92 BEAR BetaShares Au Bear . . . . . . . . 12.92 +2 187 12.90 13.10 - - - - 96.19 13.415.80 14.81 15.53 15.53 EEU BetaShares Euro .. . . . . . . . . . . 15.53 +6 160 14.80 15.56 - - - - 82.60 18.813.85 12.00 13.10 13.05 QAU BetaShares Gold .. . . . . . . . . . . 13.08 -2 95 13.00 13.10 - - - - -35.75 -19.00 16.97 18.35 18.35 POU BetaShares GBP .. . . . . . . . . . . 18.35 +5 1 17.00 18.34 6.91 19.58 - .38 135.32 13.637.16 30.90 - - QUS BetaShares US 1000.. . . . . . . 35.84 - - 35.00 36.31 118.51 .25 - 3.31 29.63 121.014.21 12.70 14.10 14.09 USD BetaShares US Dollar. . . . . . . 14.10 +7 243 14.10 14.11 10.46 5.90 - .74 61.76 22.813.35 10.75 12.47 12.44 HEUR BetaShares WT Europe.. . . . 12.44 -2 128 12.40 12.46 50.48 - - 4.06 -123.96 -14.13 10.75 11.63 11.56 HJPN BetaShares WT Japan.. . . . . 11.58 -4 162 11.00 11.71 32.34 - - 2.79 -300.41 -50.18 50.00 50.11 50.10 AAA BetaShares HighIntCash .. . 50.10 +1 1176 50.10 50.11 101.31 .94 - 2.02 95.43 52.521.70 12.80 17.10 17.08 OOO BetaShares Crude Oil. . . . . . . 17.08 -6 37 13.00 17.50 26.27 - - 1.54 -86.02 -19.28 14.76 18.67 18.61 NDQ BetaShares Nasdaq 100 .. . 18.65 -8 363 18.64 18.66 9.08 9.19 - .49 83.45 22.314.03 11.84 13.50 13.46 QOZ BetaShares RAFI Au 200 .. . 13.46 -3 65 13.38 13.52 93.06 p 1.66 - 6.91 154.32 8.79.14 7.79 8.42 8.39 YMAX BetaShares Au Yield .. . . . . . . 8.41 -1 777 8.39 8.50 - p - - - - -3.56 2.84 3.34 3.32 SMLL BetaShares Au SmlCo.. . . . . 3.32 -3 68 3.30 3.45 - p - - - - -8.78 7.09 8.55 8.52 ETHI BetaShares Glb Sust. . . . . . . . 8.54 +2 102 8.52 8.70 - - - - 25.48 33.5

25.73 17.12 23.58 23.49 GEAR BetaShares Gear Au .. . . . . . . 23.58 -10 172 23.03 24.00 120.86 f - - 5.13 -182.18 -4.19 3.61 - - EIGA eInvest Income Gen.. . . . . . . . 4.04 - - 3.99 4.03 - - - - - -

11.80 9.85 11.06 11.01 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.06 +7 70 10.92 11.29 71.69 p - - 6.48 -75.50 -51.99 43.00 47.92 47.78 ACDC ETFS Battery Tech .. . . . . . . . . 47.78 -44 15 47.50 49.90 - - - - -484.26 -59.12 51.57 59.00 59.00 CORE ETFS Glb Core Infra. . . . . . . . . 59.00 +50 - 58.83 58.91 - p - - - 392.02 15.161.65 46.28 58.20 57.84 ROBO ETFS Robo Glb Robotics. . . 57.84 -40 14 56.99 58.20 - - - - -821.28 -

177.50 151.51 173.78 173.10 GOLD ETFS Physical Gold .. . . . . . . . 173.28 +3 58 173.22 173.80 - - - - 63.17 274.3214.81 121.72 - - ETPMPD ETFS Physical Palladium.. . 177.36 - - 171.22 183.81 - - - - - -121.25 103.01 - - ETPMPT ETFS Physical Platinum ... . 117.12 - - 115.63 116.43 - - - - - -150.64 119.26 - - ETPMPM ETFS Physical PM Bskt. . . . . 143.16 - - 142.38 143.10 - - - - - -22.05 18.42 20.07 19.98 ETPMAG ETFS Physical Silver . . . . . . . . 20.05 -2 22 19.98 20.07 - - - - - -57.30 43.22 51.43 51.30 CURE ETFS S&P Biotech .. . . . . . . . . 51.40 -54 5 50.70 51.47 - - - - - -13.78 12.18 13.61 13.57 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 13.57 +9 86 13.57 13.90 74.17 .60 - 5.47 44.43 30.511.15 10.01 - - ZUSD ETFS Enhanced USD ... . . . . 11.09 - - 11.05 11.14 5.09 4.38 - .46 22.27 49.867.71 55.81 - - ESTX ETFS Euro Stoxx 50.. . . . . . . . 64.45 - - 55.00 65.00 - - - - - -81.05 60.43 77.11 76.81 TECH ETFS MStar Glb Tech .. . . . . . 76.84 -27 53 76.50 80.60 - p - - - 363.36 21.14.94 4.11 4.79 4.74 FEMX Fidelity GEM ... . . . . . . . . . . . . . . 4.74 -6 165 4.74 4.80 - - - - - -2.58 2.23 - - INIF InvestSMART Au Inc .. . . . . . . 2.41 - - 2.34 2.44 - p - - - - -

111.85 105.33 111.76 111.67 IAF iShares Comp Bd .. . . . . . . . . . 111.67 -9 58 111.60 111.80 252.58 1.70 - 2.26 429.28 26.0100.42 100.13 100.30 100.29 BILL iShares Core Cash .. . . . . . . . . 100.30 +2 168 100.29 100.30 - - - - - -35.81 29.83 35.08 34.86 IWLD iShares Core Wld.. . . . . . . . . . . 34.86 -23 - 34.89 36.00 - - - - - -34.70 28.60 33.39 33.25 IHWL iShares Core Wld AUD... . . . 33.39 +4 29 33.25 34.00 89.50 - - 2.68 -448.73 -29.78 25.216 28.71 28.71 AUMF iShares Edge Au MF .. . . . . . . 28.71 +12 8 27.40 28.69 - p - - - -133.23 -28.51 24.75 28.23 28.19 MVOL iShares Edge Au MVol . . . . . . 28.20 -2 11 25.00 28.24 - p - - - 266.06 10.633.75 27.79 31.90 31.80 WDMF iShares Edge Wld MF.. . . . . . 31.89 +10 34 31.00 32.50 - p - - - - -31.99 27.83 31.72 31.60 WVOL iShares Edge Wld MVol . . . . . 31.60 +20 19 31.55 31.71 - p - - - - -

100.55 100.22 100.43 100.41 ISEC iShares Enh Cash .. . . . . . . . . . 100.43 +1 20 100.41 100.43 - - - - 100.73 99.7107.12 100.69 106.17 105.90 IHCB iShares Glb Bd Au.. . . . . . . . . . 106.00 -10 16 105.96 106.35 469.40 - - 4.43 -185.71 -107.07 99.10 104.73 104.50 IHHY iShares Glb HiYld Bd Au.. . . 104.73 +89 1 104.73 105.60 762.91 - - 7.28 -241.20 -117.10 96.21 112.52 111.85 IHOO iShares Glb 100 AUD ... . . . . 112.52 +67 3 110.00 112.42 834.06 - - 7.41 -519.06 -123.88 ▲ 114.80 123.88 123.55 ILB iShares Gov Infl. . . . . . . . . . . . . . 123.55 -22 22 123.37 123.75 120.97 4.47 - .98 540.70 22.9286.99 228.19 274.47 274.32 IJH iShares S&P MidCap.. . . . . . . 274.47 -53 2 260.00 281.00 323.05 - - 1.18 -2861.02 -99.68 80.48 83.57 82.22 IKO iShares MSCI SKorea.. . . . . . 82.22 -123 13 82.10 88.21 232.85 - - 2.83 -277.06 -52.81 44.17 50.64 50.44 ITW iShares MSCI Taiwan .. . . . . . 50.44 -87 23 49.50 50.55 109.02 - - 2.16 -1917.67 -

370.22 300.00 358.34 356.29 IHVV iShares S&P 500 AUD ... . . . 356.61 +59 10 356.02 356.61 993.69 - - 2.79 -2367.20 -421.80 343.91 412.30 411.16 IVV iShares S&P 500 .. . . . . . . . . . . 411.82 -45 55 411.40 413.00 643.46 - - 1.56 -2025.35 -14.20 11.55 13.79 13.74 IHD iShares S&P High Div . . . . . . . 13.79 +5 90 13.70 14.03 76.40 p - - 5.54 -151.64 -25.33 21.64 24.76 24.66 ILC iShares S&P/ASX 20 .. . . . . . . 24.70 -6 51 24.35 24.80 129.98 p - - 5.26 -6.04 -26.44 22.32 25.88 25.82 IOZ iShares S&P/ASX 200.. . . . . . 25.86 -2 404 25.83 25.90 116.14 p - - 4.49 -82.03 -5.35 4.34 5.06 5.06 ISO iShares Small Ords.. . . . . . . . . 5.06 +1 40 5.03 5.10 12.07 p - - 2.39 -64.93 -

127.50 94.415 112.77 112.36 IJR iShares S&P SmCap .. . . . . . . 112.40 -110 9 112.42 114.00 128.52 - - 1.14 -2032.92 -109.95 101.62 109.95 109.71 IGB iShares Treasury. . . . . . . . . . . . . 109.90 +10 37 109.00 109.91 191.17 1.79 - 1.74 342.85 32.1105.51 95.55 - - IHEB iShares US EmBdAu .. . . . . . . 102.44 - - 102.00 102.85 693.89 - - 6.77 -646.23 -91.42 73.00 86.50 85.18 IAA iShares Asia 50 .. . . . . . . . . . . . . 85.92 -137 202 85.25 86.10 161.36 .13 - 1.88 21.00 409.165.00 54.18 59.83 59.00 IZZ iShares China LCap.. . . . . . . . 59.01 -82 74 59.00 59.85 120.26 - - 2.04 -537.74 -64.70 54.31 62.62 62.20 IEU iShares Europe .. . . . . . . . . . . . . 62.53 +1 81 59.70 62.53 154.54 - - 2.47 -365.59 -89.37 74.06 84.43 84.08 IXJ iShares Glb Health . . . . . . . . . . 84.24 -46 38 84.20 84.24 140.22 - - 1.66 -77.64 -70.56 58.77 69.58 68.44 IOO iShares Glb 100 ETF .. . . . . . . 68.60 +1 97 68.55 68.60 124.69 - - 1.82 -107.03 -74.94 63.20 74.46 74.04 IXI iShares Glb Cons.. . . . . . . . . . . 74.44 +31 18 74.44 74.65 160.49 - - 2.16 -172.16 -95.71 80.00 93.00 92.40 IVE iShares MSCI EAFE .. . . . . . . . 92.75 -6 24 91.00 93.00 228.60 - - 2.46 -1788.18 -63.20 53.77 59.63 59.20 IEM iShares MSCI Em Mkt .. . . . . 59.35 -82 175 59.20 59.55 101.95 - - 1.72 -436.29 -84.51 69.96 77.06 76.80 IJP iShares MSCI Japan .. . . . . . . 76.97 -33 32 66.05 80.00 99.69 - - 1.30 -1339.52 -2.64 2.12 ▼ 2.12 2.12 KSM K2 Au Small Cap Fund.. . . . . 2.12 -1 2000 2.12 2.16 - - - - - -2.83 2.40 - - KII K2 Global Eq.. . . . . . . . . . . . . . . . 2.51 - - 2.45 2.50 - - - - - -3.72 3.09 3.67 3.65 MGE Magellan Glb Eq.. . . . . . . . . . . . 3.65 +1 4540 3.64 3.68 - - - - - -3.06 2.65 3.04 3.03 MICH Magellan Infra . . . . . . . . . . . . . . . 3.04 +2 3175 3.03 3.04 - - - - - -3.38 2.82 3.32 3.30 MHG Magellan Glb Hdg.. . . . . . . . . . 3.30 -1 63 3.29 3.43 - - - - - -3.84 3.06 3.72 3.69 MOGL Montgomery Glb .. . . . . . . . . . . 3.72 -1 255 3.69 3.74 - - - - - -

18.83 16.06 18.48 18.41 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 18.43 +6 167 18.00 18.43 - - - - - -5.88 3.91 4.43 4.40 PAXX Platinum Asia Fund .. . . . . . . . 4.40 - 405 4.40 4.50 - - - - - -5.74 4.31 4.83 4.81 PIXX Platinum Intl Fund.. . . . . . . . . . 4.81 - 1749 4.80 4.82 - - - - - -

21.18 20.33 21.08 21.08 RSM Russell Au Semi Bd .. . . . . . . . 21.08 - 610 20.62 21.14 53.30 .78 - 2.53 41.36 51.020.75 19.96 20.71 20.66 RCB Russell Au Sel Corp Bd .. . . . 20.71 -1 106 20.65 20.70 56.76 .67 - 2.74 38.12 54.322.53 20.60 22.50 22.50 RGB Russell Au Govt Bd .. . . . . . . . 22.50 - 1 22.06 22.51 44.36 1.68 - 1.97 74.41 30.226.00 22.22 25.40 25.35 RARI Russell Au Resp Inv .. . . . . . . . 25.35 +2 16 24.80 25.46 147.31 p - - 5.81 -146.54 -30.36 25.38 28.91 28.86 RDV Russell High Div . . . . . . . . . . . . . 28.88 +3 129 28.50 29.10 217.30 p - - 7.52 -190.52 -3.71 3.50 3.69 3.67 GROW Schroder Real Return.. . . . . . 3.67 -2 163 3.55 3.70 - - - - - -

20.94 17.183 19.28 19.28 OZF SPDR 200 Financials . . . . . . . 19.28 -27 5 18.00 21.00 89.45 p - - 4.64 -186.71 -60.12 50.75 58.97 58.64 STW SPDR 200 Fund .. . . . . . . . . . . . 58.97 +10 685 58.67 59.00 256.35 p - 52.58 4.35 -174.40 -

12.29 9.67 11.5911.53 .. . OZR SPDR 200 Resources 11.58 +4 17 11.30 11.68 41.27 p - - 3.56 -12.12 -58.60 49.30 58.00 57.92 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 58.00 +12 14 57.31 58.67 284.63 p - 51.93 4.91 -93.05 -27.05 ▲ 25.41 27.05 27.04 BOND SPDR Aust Bd .. . . . . . . . . . . . . . 27.05 +1 42 26.80 27.47 63.43 1.75 - 2.34 111.10 24.323.08 20.03 23.02 22.96 DJRE SPDR DJ Glb Reit . . . . . . . . . . . 22.97 +11 144 22.95 23.00 86.70 p .74 - 3.77 64.45 35.623.76 ▲ 19.10 23.76 21.81 WEMG SPDR Emerging Mkts.. . . . . . 21.81 -34 47 21.68 23.76 50.94 - - 2.34 -113.32 -19.79 17.80 19.53 19.46 WDIV SPDR Glb Dividend .. . . . . . . . 19.48 +2 157 19.35 19.78 - p - - - - -27.22 25.39 - - GOVT SPDR Govt Bd.. . . . . . . . . . . . . . 27.22 - - 27.00 27.38 56.91 2.05 - 2.09 116.57 23.420.83 17.55 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 20.50 - - 18.00 20.47 49.04 p 1.20 - 2.39 58.91 34.8

418.06 340.64 409.13 408.35 SPY SPDR S&P 500 ETF .. . . . . . . . 408.81 -69 12 407.00 410.00 566.52 6.35 283.62 1.39 3598.29 11.414.23 11.95 13.88 13.71 SLF SPDR Prop Fund .. . . . . . . . . . . 13.84 +18 454 13.84 13.85 105.90 p .34 12.35 7.65 36.12 38.315.75 12.88 15.00 14.97 SSO SPDR Small Ords .. . . . . . . . . . 15.00 +1 28 14.85 15.22 34.30 p - - 2.29 -186.23 -33.00 26.79 31.64 31.58 WXOZ SPDR World ex Aust . . . . . . . . 31.63 +5 7 31.00 31.64 70.65 .45 - 2.23 31.61 100.123.57 19.495 22.725 22.66 WXHG SPDR WrldexAuHdgd .. . . . . 22.66 -4 10 22.52 22.73 51.08 - - 2.25 -181.93 -30.13 24.92 29.02 28.91 SYI SPDR MSCI Au Sel HDY.. . . 28.91 -8 70 26.75 29.50 172.27 p - - 5.96 -175.57 -2.66 2.23 2.51 2.50 SWTZ Switzer Div Growth.. . . . . . . . . 2.50 -1 1045 2.49 2.50 - f - - - - -

108.53 105.58 - - YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 106.27 - - - - - - - - - -103.41 101.435 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 102.94 - - - - - - - - - -108.40 102.62 107.44 107.44 YTMAP1 XTB APA23 .. . . . . . . . . . . . . . . . . 107.44 +7 - 107.05 107.44 - - - - - -113.39 107.415 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 109.32 - - - - - - - - - -116.56 ▲ 107.25 116.56 116.56 YTMAS2 XTB AST27 .. . . . . . . . . . . . . . . . . 116.56 +15 - 116.06 116.56 - - - - - -114.61 110.44 - - YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 114.31 - - - - - - - - - -104.20 97.703 - - YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 103.13 - - 100.18 - - - - - - -109.15 102.135 - - YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 105.31 - - 105.34 106.14 - - - - - -102.29 100.60 - - YTMBH1 XTB BHP20 .. . . . . . . . . . . . . . . . . 101.16 - - - - - - - - - -103.95 97.654 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 103.90 - - - - - - - - - -107.85 104.61 107.35 107.16 YTMDO1 XTB DOW22 .. . . . . . . . . . . . . . . . 107.35 +28 4 107.10 107.35 - - - - - -114.39 106.83 113.18 113.18 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 113.18 +58 1 112.68 113.18 - - - - - -109.51 103.035 - - YTMDX2 XTB DXS27 .. . . . . . . . . . . . . . . . . 109.51 - - - - - - - - - -101.04 99.288 - - YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 100.52 - - - - - - - - - -101.57 100.199 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 100.76 - - - - - - - - - -101.47 100.30 - - YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 100.34 - - - - - - - - - -101.99 100.49 - - YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 101.18 - - 101.21 - - - - - - -101.62 99.891 101.23 101.23 YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 101.23 - 3 101.23 101.33 - - - - - -101.79 100.14 - - YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.05 - - - - - - - - - -102.25 99.893 - - YTMF13 XTB ANZ22 .. . . . . . . . . . . . . . . . . 102.25 - - - - - - - - - -101.69 100.75 101.07 101.07 YTMF14 XTB BOQ21.. . . . . . . . . . . . . . . . . 101.07 - 20 100.97 101.07 - - - - - -101.32 100.156 101.26 101.26 YTMF15 XTB NAB23 .. . . . . . . . . . . . . . . . . 101.26 - - 101.16 101.26 - - - - - -101.90 100.143 - - YTMF16 XTB WBC22 .. . . . . . . . . . . . . . . . 101.35 - - - - - - - - - -102.00 101.179 101.79 101.79 YTMF17 XTB AMP21.. . . . . . . . . . . . . . . . . 101.79 +1 4 101.69 101.79 - - - - - -109.21 ▲ 100.51 109.21 109.21 YTMGP1 XTB GPT26 .. . . . . . . . . . . . . . . . . 109.21 +59 6 108.71 109.21 - - - - - -108.34 103.56 104.29 104.29 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 104.29 +2 2 103.60 104.29 - - - - - -107.08 ▲ 100.96 107.08 107.08 YTMMG2 XTB MGR23 .. . . . . . . . . . . . . . . . 107.08 +46 2 106.68 107.08 - - - - - -109.17 105.065 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 105.94 - - 105.90 106.38 - - - - - -102.75 101.005 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 101.86 - - - - - - - - - -108.19 104.28 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 108.19 - - - - - - - - - -103.04 96.796 - - YTMNAB XTB NAB19 .. . . . . . . . . . . . . . . . . 103.04 - - - - - - - - - -108.83 104.23 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 104.23 - - - - - - - - - -116.64 111.11 - - YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 114.43 - - - 114.59 - - - - - -120.50 115.07 116.67 116.40 YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 116.67 +3 5 116.40 116.67 - - - - - -104.79 101.03 101.19 101.19 YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 101.19 - 1 100.72 101.19 - - - - - -115.68 109.995 - - YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 114.12 - - 113.43 114.23 - - - - - -110.10 105.63 109.84 109.84 YTMSG2 XTB SGP22 .. . . . . . . . . . . . . . . . . 109.84 +5 - 109.84 110.13 - - - - - -105.52 101.43 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 104.18 - - 101.98 102.71 - - - - - -108.83 105.37 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 108.83 - - - - - - - - - -107.81 104.40 107.51 107.51 YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 107.51 +3 - 107.51 107.82 - - - - - -112.50 103.72 - - YTMTL2 XTB TLS27.. . . . . . . . . . . . . . . . . . 110.27 - - - - - - - - - -115.10 107.86 - - YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 109.83 - - 109.51 110.18 - - - - - -109.80 100.73 - - YTMVC1 XTB VCX27 .. . . . . . . . . . . . . . . . . 108.16 - - - - - - - - - -105.94 101.39 - - YTMVCX XTB VCX24 .. . . . . . . . . . . . . . . . . 105.29 - - - - - - - - - -104.12 101.87 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 103.29 - - 103.29 - - - - - - -102.52 100.705 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 102.33 - - - - - - - - - -106.53 102.53 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 103.87 - - 103.30 103.93 - - - - - -20.06 19.943 - - MONY UBS IQ Cash.. . . . . . . . . . . . . . . . 20.04 - - 20.03 20.04 - - - - - -27.50 22.37 26.10 26.10 UBP UBS IQ MSCI Asia APEX 50 26.10 -37 2 22.00 28.00 26.20 - - 1.00 -188.71 -21.55 18.265 21.33 21.28 UBA UBS IQ MSCI Au .. . . . . . . . . . . 21.33 +5 1 21.00 21.68 87.99 p - - 4.13 -57.56 -22.96 19.59 22.47 22.40 UBE UBS IQ MSCI Eu Ethical . . . . 22.47 +16 46 21.80 23.00 58.09 - - 2.59 -114.85 -25.54 22.47 - - UBJ UBS IQ MSCI Japan .. . . . . . . 23.66 - - 23.47 23.56 43.98 - - 1.86 -70.45 -30.90 25.00 - - UBU UBS IQ MSCI US.. . . . . . . . . . . 30.71 - - 29.60 30.32 55.69 2.68 - 1.81 149.01 20.621.44 18.50 - - ETF UBS IQ MStar Au Qual. . . . . . 21.25 - - 21.27 21.49 81.94 p - - 3.86 -153.65 -21.10 17.63 21.00 21.00 DIV UBS IQ MStar Aus Div . . . . . . 21.00 +10 12 20.06 21.95 121.33 p - - 5.78 -266.54 -28.00 23.18 27.41 27.30 UBW UBS IQ MSCI WexAu .. . . . . . 27.41 +11 10 26.25 27.41 51.77 9.01 - 1.89 466.68 5.952.22 50.09 52.20 52.11 VACF Vngd Aust Corp FI Idx .. . . . . 52.11 +3 40 51.58 52.21 - - - - - -18.10 ▲ 17.26 18.10 18.08 PLUS VanEck Vect Au Corp Bd .. . 18.10 +5 362 17.50 18.50 - - - - - -25.20 24.97 25.14 25.13 FLOT VanEck Vect Au Float . . . . . . . 25.13 +1 101 25.12 25.13 - - - - - -28.43 23.77 26.30 26.25 MVB VanEck Vect Au Banks.. . . . . 26.28 -21 73 25.00 27.60 138.00 p - - 5.25 -174.30 -63.76 44.40 55.10 54.61 CETF VanEck Vect ChinaAMC ... . 54.65 -115 98 54.45 55.20 - - - - - -7.16 4.91 6.32 6.21 CNEW VanEck Vect China New ... . 6.25 +1 285 6.23 6.36 - - - - - -

20.75 16.85 18.28 18.27 EMKT VanEck Vect Msci Emg Mkt 18.27 -27 4 18.15 18.25 - - - - -43.30 -29.92 25.30 29.56 29.39 MVW VanEck Vect Au Eq Wt .. . . . . 29.48 -2 260 29.46 29.98 79.00 p - - 2.68 -166.91 -22.63 19.05 - - ESGI VanEck Vect Msci Intl . . . . . . . 21.88 - - 21.80 21.90 - - - - - -25.06 21.79 24.96 24.96 FDIV VanEck Vect S&P Frk Div . . . 24.96 -10 25 24.50 25.39 114.00 f - - 4.57 -57.35 -32.90 24.65 29.11 29.00 GDX VanEck Vect Gold .. . . . . . . . . . 29.00 -30 23 29.00 30.20 - - - - - -21.06 18.15 20.71 20.66 IFRA VanEck Vect FTSE Infr . . . . . . 20.68 +9 158 20.66 21.30 72.00 - - 3.48 -44.92 -20.16 19.48 - - REIT VanEck Vect FTSE Intl . . . . . . 19.73 - - 19.73 19.88 - - - - - -29.52 24.18 27.65 27.52 MVE VanEck Vect S&P Mid.. . . . . . 27.52 -18 10 25.25 27.98 76.00 p - - 2.76 -290.86 -24.68 19.69 24.01 23.87 MVA VanEck Vect Au Prop .. . . . . . 23.96 +29 33 23.50 24.89 97.00 p 1.17 - 4.05 113.12 21.227.21 25.60 26.16 26.14 QHAL VanEck Vect MSCI WexAu . 26.14 -14 31 26.05 26.16 - - - - - -28.80 23.55 27.59 27.59 MVR VanEck Vect Au Res.. . . . . . . . 27.59 +31 7 27.00 28.04 62.00 p - - 2.25 -324.20 -21.29 17.59 20.47 20.45 MVS VanEck Vect Sml Co .. . . . . . . 20.47 +2 28 19.10 20.80 62.00 p - - 3.03 -97.20 -69.54 56.17 67.74 67.59 MOAT VanEck Vect MStar. . . . . . . . . . 67.63 -11 23 67.50 67.83 - - - - - -27.35 21.76 26.51 26.41 QUAL VanEck Vect Msci WexAu Q 26.47 -20 216 26.47 26.72 42.00 1.36 - 1.59 57.27 46.250.98 49.72 - - VGMF Vngd Glb Multi Act . . . . . . . . . . 49.90 - - 49.77 50.05 - - - - - -50.00 47.10 49.02 48.90 VIF Vngd Intl FI Idx Hdg .. . . . . . . . 48.92 -9 188 48.81 48.92 - - - - - -48.65 46.15 48.52 48.31 VCF Vngd Intl Cr Sec H.. . . . . . . . . . 48.52 +21 31 48.35 49.65 - - - - - -69.30 57.05 66.15 64.60 VAE Vngd FTSE Asia Ex Jpn.. . . . 64.90 -65 89 64.80 67.60 - - - - - -57.58 48.40 55.85 55.54 VEQ Vngd FTSE Eur Shares .. . . . 55.61 +31 32 54.30 56.50 - - - - - -73.82 63.07 71.57 71.15 VEU Vngd All-World ex-US .. . . . . 71.18 -11 215 71.15 71.30 - - - - - -51.02 48.16 50.95 50.85 VAF Vngd Aust FI Idx .. . . . . . . . . . . . 50.88 +1 343 50.87 51.00 - - - - - -51.79 48.33 51.77 51.70 VGB Vngd Aust Govt Bond.. . . . . . 51.75 +2 133 51.67 51.80 - - - - - -60.39 50.48 58.84 58.60 VHY Vngd Aust High Yield . . . . . . . 58.77 -8 199 58.60 58.88 - p - - - - -65.32 57.15 64.65 64.56 VLC Vngd MSCI Au Large Co.. . . 64.61 +6 71 64.00 65.50 - p - - - - -90.00 75.202 87.79 86.70 VAP Vngd Aust Property . . . . . . . . . 87.79 +109 2466 87.34 87.79 - p - - - - -81.61 68.90 80.04 79.79 VAS Vngd Aust Shr Idx ETF.. . . . . 80.02 - 605 79.80 80.03 377.12 p .09 - 4.71 34.39 232.759.25 48.17 57.38 57.13 VSO Vngd MSCI Au Small Co.. . . 57.22 -6 34 57.16 57.39 140.03 p 3.53 - 2.45 494.43 11.653.99 48.85 53.50 53.43 VDBA Vngd Div Bal . . . . . . . . . . . . . . . . . 53.47 +4 54 53.40 53.51 - p - - - -3.47 -53.19 49.88 52.80 52.80 VDCO Vngd Div Conserv . . . . . . . . . . . 52.80 -8 2 52.80 52.94 - p - - - - -54.20 47.93 53.45 53.26 VDGR Vngd Div Growth .. . . . . . . . . . . 53.26 -19 143 53.25 54.00 - p - - - - -57.95 46.75 53.58 53.40 VDHG Vngd Div High Growth .. . . . . 53.43 -24 52 53.40 53.67 - p - - - - -69.63 58.16 66.15 65.66 VGE Vngd FTSE Emerging .. . . . . . 65.88 -72 167 65.60 66.59 - - - - - -52.11 49.90 - - VEFI Vngd Ethic Glb Agg .. . . . . . . . 52.09 - - 52.00 - - - - - - -51.72 43.18 50.41 50.41 VESG Vngd Ethic Int. . . . . . . . . . . . . . . . 50.41 +1 - 50.50 50.55 - - - - - -51.80 49.30 51.57 51.41 VBND Vngd Glb Agg Bd H ... . . . . . . 51.57 +1 55 51.45 51.57 - - - - - -56.19 48.30 55.57 55.57 VBLD Vngd Glb Infra . . . . . . . . . . . . . . . 55.57 +16 5 55.40 55.96 - p - - - - -54.00 42.55 49.07 49.06 VVLU Vngd Glb Val Eq Act. . . . . . . . . 49.07 +30 5 48.77 49.00 - p - - - - -75.34 62.82 73.59 73.43 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 73.54 -5 339 73.45 74.25 - - - - - -69.67 57.20 67.32 67.06 VGAD Vngd MSCI Idx Intl H.. . . . . . . 67.21 -23 129 67.10 67.44 - - - - - -53.65 45.12 52.60 52.60 VISM Vngd MSCI Int Small Co .. . . 52.60 +13 2 50.10 52.60 - - - - - -55.08 48.32 54.83 54.83 VMIN Vngd Glb Min Vol . . . . . . . . . . . . 54.83 +24 2 54.51 54.80 - - - - - -

214.27 173.14 209.99 209.01 VTS Vngd US Total Market. . . . . . . 209.41 -51 43 209.40 209.74 - - - - - -5.63 4.42 5.52 5.51 WCMQ WCM Qual Glb Growth .. . . . 5.52 +2 71 5.50 5.53 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR MONDAY, MAY 13, 2019

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s





TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

Equity Call WarrantsANZ Banking Grp Last Sale Price $26.43ANZWOC 27.00 20/06/19 4:1 .165 .175 .17 -2.5 1820BHP Grp Last Sale Price $36.93BHPWOD 33.56 20/06/19 4:1 .99 .995 .95 +1 44C’wlth Bank of Aust Last Sale Price $73.50CBAWOD 76.00 20/06/19 5:1 .25 .275 .265 -15 2145Macq Grp Last Sale Price $120.16MQGWOC 120.00 20/06/19 5:1 .96 .965 .995 -6.5 110MQGWOD 126.00 20/06/19 5:1 .455 .46 .475 -11 420Rio Tinto Last Sale Price $96.03RIOWOD 80.01 20/06/19 5:1 3.39 3.40 3.35 +8 20

Equity Put WarrantsMacq Grp Last Sale Price $120.16MQGWOS 110.00 20/06/19 5:1 .195 .19 .19 -26 200

Equity Installment WarrantsAGL Energy Last Sale Price $22.57AGLSOP 11.44 17/06/22 1:1 11.50 11.51 11.53 +57 2Amcor Last Sale Price $16.33AMCSOP 7.37 17/06/22 1:1 9.15 9.16 9.16 +232 3ANZ Banking Grp Last Sale Price $26.43ANZISX 26.80 30/05/19 1:1 .32 .33 .32 -99 1264ANZSSK 28.37 28/06/19 1:1 .19 .20 .21 -7 634ANZIOC 18.00 22/11/19 1:1 9.17 9.18 9.18 -94 10ANZJOK 21.78 15/03/23 1:1 4.64 4.65 4.61 -107 120Afterpay Touch Last Sale Price $26.17APTJOF 12.68 30/11/23 1:1 13.49 13.50 12.97 -178 10Bellamys Aust Last Sale Price $9.28BALJOB 6.09 30/11/23 1:1 3.18 3.19 3.21 -21 180Bendigo & Adelaide Bk Last Sale Price $10.57BENJOM 7.20 20/01/21 1:1 3.36 3.37 3.40 +4 79Brambles Last Sale Price $12.41BXBSOM 5.93 18/06/21 1:1 6.68 6.69 6.66 +37 4BXBJOC 7.44 15/03/23 1:1 4.97 4.98 4.98 +19 21C’wlth Bank of Aust Last Sale Price $73.50CBAJOA 59.75 30/11/23 1:1 13.74 13.75 13.70 -174 42CSL Last Sale Price $200.05CSLJOY 157.20 20/07/23 1:1 42.85 42.86 42.06 -216 17Caltex Aust Last Sale Price $25.96CTXJOB 19.51 18/11/21 1:1 6.44 6.45 6.39 -20 10Crown Resorts Last Sale Price $13.18CWNSSA 7.04 07/06/19 1:1 6.12 - 6.09 -17 5Domino’s Pizza Last Sale Price $40.33DMPJOZ 31.01 18/11/21 1:1 9.32 9.33 9.56 -181 1Downer EDI Last Sale Price $7.93DOWSO1 1.89 06/12/19 1:1 6.04 6.05 6.03 +71 5Evolution Min Last Sale Price $3.33EVNJOB 2.23 30/11/23 1:1 1.095 1.105 1.095 +1 100EVNJOC 2.45 18/04/24 1:1 .87 .88 .88 +9 450Flight Centre Travel Last Sale Price $39.77FLTJOA 33.97 30/11/23 1:1 5.35 5.81 5.76 -8 20iShares Glb 100 ETF Last Sale Price $68.60IOOIOM 32.50 17/05/19 1:1 36.12 - 36.14 - 1iShares Small Ords Last Sale Price $5.06ISOJOM 2.65 30/05/19 1:1 2.41 2.41 2.41 -20 40Janus Henderson Last Sale Price $31.28JHGSOP 20.36 17/06/22 1:1 13.49 13.50 13.48 -1653 1Lendlease Grp Last Sale Price $13.85LLCSO1 8.40 06/12/19 1:1 5.44 5.45 5.51 +107 8LLCSWR 8.23 30/06/20 1:1 5.89 5.91 5.83 +98 50LLCSO2 5.85 20/01/21 1:1 8.00 8.01 8.04 +36 4LLCJOA 9.91 17/08/22 1:1 3.94 3.95 3.95 +71 179Macq Grp Last Sale Price $120.16MQGISX 113.95 30/05/19 1:1 6.81 6.87 7.49 -396 5MQGJOC 100.19 18/04/24 1:1 19.97 19.98 19.90 -442 30VanEck Vect Au Eq Wt Last Sale Price $29.48MVWJOE 14.76 14/04/20 1:1 14.64 14.70 14.64 +152 7National Aust Bank Last Sale Price $25.43NABIOL 24.00 17/05/19 1:1 1.52 - 1.495 -71.5 20NABSSK 28.31 28/06/19 1:1 .115 .12 .12 -3.5 700NABIOD 22.50 22/11/19 1:1 4.85 4.86 4.88 -31 182NABSOA 15.58 13/12/19 1:1 9.97 9.98 9.97 +61 2NABJOI 17.32 14/04/20 1:1 8.11 8.12 8.35 -21 37

NABJON 15.61 20/01/21 1:1 9.82 9.83 9.83 -53 15NABJOM 20.28 20/01/21 1:1 5.14 5.15 5.15 -53 38Newcrest Min Last Sale Price $25.60NCMIOM 11.00 17/05/19 1:1 14.60 14.65 14.65 +67 20Nearmap Last Sale Price $3.57NEAJOB 1.82 30/11/23 1:1 1.74 1.75 1.75 -2 25NEAJOC 2.50 18/04/24 1:1 1.01 1.07 1.11 +9 110Orica Last Sale Price $19.68ORIJOA 12.40 14/04/20 1:1 7.28 7.29 7.30 +19 510QBE Insurance Grp Last Sale Price $12.63QBEIOB 6.50 22/11/19 1:1 6.38 6.39 6.32 +4 60Rio Tinto Last Sale Price $96.03RIOJOY 55.64 20/07/23 1:1 40.39 40.40 39.87 +112 2Reliance Worldwide Last Sale Price $3.89RWCJOY 2.71 20/07/23 1:1 1.175 1.185 1.225 +62.5 300South32 Last Sale Price $3.34S32ISW 2.18 07/06/19 1:1 1.165 1.175 1.185 +5 7Scentre Grp Last Sale Price $3.78SCGJOZ 2.02 18/11/21 1:1 1.75 1.76 1.76 +2.5 560SCGJOA 2.78 17/08/22 1:1 .995 1.005 1.005 +4.5 1000Spark Infrastructure Last Sale Price $2.28SKIJOP 1.49 30/05/19 1:1 .785 .79 .785 -.5 440Santos Last Sale Price $6.99STOIOB 4.00 22/11/19 1:1 3.16 3.17 3.10 +2 50Telstra Corp Last Sale Price $3.45TLSJOJ 1.85 15/03/23 1:1 1.585 1.595 1.585 +3.5 40Vngd All-World ex-US Last Sale Price $71.18VEUSOC 53.97 15/06/20 1:1 18.84 18.96 18.85 -198 1Westpac Banking Last Sale Price $27.12WBCISX 27.75 30/05/19 1:1 1.00 1.02 1.02 - 116WBCSSA 15.44 07/06/19 1:1 11.74 11.76 11.66 -13 16WBCJOC 21.29 15/03/23 1:1 5.82 5.83 5.81 -19 25Woodside Pet Last Sale Price $35.89WPLSSL 18.23 07/06/19 1:1 17.70 17.72 17.50 -85 6Ymax Beta Aus20YM1JOT 6.32 14/04/20 1:1 2.08 2.10 2.10 +3 200

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $14.83A2MKOC 7.53 31/12/29 1:1 7.29 7.30 7.31 -11 61Ardent Leisure Last Sale Price $1.25ALGKOF 0.93 31/12/29 1:1 .31 .32 .33 +.5 64Altium Last Sale Price $31.31ALUKOC 27.50 31/12/29 1:1 3.81 3.82 4.00 -51 35Ansell Last Sale Price $26.43ANNKOA 22.26 31/12/29 1:1 4.18 4.18 4.18 +32 1ANNKOB 23.27 31/12/29 1:1 3.16 3.17 3.12 -72 14ANZ Banking Grp Last Sale Price $26.43ANZKOH 22.22 31/12/29 1:1 4.20 4.21 4.14 -86 20ANZKOL 22.92 31/12/29 1:1 3.50 3.51 3.45 -12 14ANZLOG 24.78 31/12/29 1:1 2.16 2.19 2.14 -38 50Afterpay Touch Last Sale Price $26.17APTKOC 13.83 31/12/29 1:1 12.34 12.35 12.01 -71 8Alumina Last Sale Price $2.31AWCKOC 1.89 31/12/29 1:1 .415 .425 .46 +13.5 50Bellamys Aust Last Sale Price $9.28BALKOF 5.38 31/12/29 1:1 3.89 3.90 3.96 -16 4BHP Grp Last Sale Price $36.93BHPKOG 32.67 31/12/29 1:1 4.25 4.26 4.18 +15 12BHPLOJ 34.95 31/12/29 1:1 2.73 2.74 2.52 +1 80BHPLOF 35.75 31/12/29 1:1 1.92 1.93 1.635 +23 96Breville Grp Last Sale Price $18.03BRGKOC 14.92 31/12/29 1:1 3.11 3.12 3.21 -50 5C’wlth Bank of Aust Last Sale Price $73.50CBAKOK 62.45 31/12/29 1:1 11.05 11.06 10.95 -177 100CBAKOC 64.12 31/12/29 1:1 9.38 9.39 9.20 -120 45CBAKOG 66.16 31/12/29 1:1 7.34 7.35 7.18 -193 35CBAKOI 68.24 31/12/29 1:1 5.26 5.27 5.20 -125 33CBALOK 70.53 31/12/29 1:1 4.46 4.47 4.33 -210 313Charter Hall Grp Last Sale Price $10.27CHCKOC 7.74 31/12/29 1:1 2.52 2.53 2.64 +21 45Cochlear Last Sale Price $193.34COHKOD 167.24 31/12/29 1:1 26.10 26.11 26.10 +210 13CSL Last Sale Price $200.05CSLKOC 159.61 31/12/29 1:1 40.44 45.00 40.20 +225 1CSLKOA 163.95 31/12/29 1:1 36.09 36.10 35.62 +222 4

Crown Resorts Last Sale Price $13.18CWNKOF 11.45 31/12/29 1:1 1.725 1.735 1.67 -269 60CYBG Last Sale Price $3.48CYBKOA 2.90 31/12/29 1:1 .575 .585 .63 -6.5 60Domino’s Pizza Last Sale Price $40.33DMPBOA 0.00 20/06/19 1:1 42.62 42.63 42.80 -251 3DMPKOA 34.08 31/12/29 1:1 6.25 6.26 6.39 -31 5Fletcher Bld Last Sale Price $4.79FBUKOA 3.77 31/12/29 1:1 1.01 1.02 1.045 -14.5 20Fortescue Metals Grp Last Sale Price $7.53FMGKOA 6.01 31/12/29 1:1 1.51 1.52 1.515 -8.5 25FMGKOJ 6.19 31/12/29 1:1 1.335 1.345 1.33 +3 602GrainCorp Last Sale Price $7.44GNCKOA 5.78 31/12/29 1:1 1.65 1.66 1.795 +.5 130GNCKOE 6.33 31/12/29 1:1 1.105 1.115 1.145 -51 23Galaxy Res Last Sale Price $1.64GXYKOC 1.18 31/12/29 1:1 .45 .46 .475 +4 109Iluka Res Last Sale Price $8.60ILUKOC 6.87 31/12/29 1:1 1.72 1.73 1.745 +10.5 60Lendlease Grp Last Sale Price $13.85LLCKOA 8.95 31/12/29 1:1 4.90 5.55 4.83 +60 10LLCKOG 10.20 31/12/29 1:1 3.65 3.66 3.62 +107 85Mineral Resources Last Sale Price $15.00MINKOB 10.66 31/12/29 1:1 4.34 5.00 4.35 -5 15Macq Grp Last Sale Price $120.16MQGKOL 86.35 31/12/29 1:1 33.80 33.81 34.17 -3 2MQGKOE 98.42 31/12/29 1:1 21.73 21.74 21.25 -94 1MQGKOD 101.65 31/12/29 1:1 18.50 18.51 18.37 -104 46Mayne Pharma Last Sale Price $0.67MYXKOA 0.55 31/12/29 1:1 .11 .12 .12 -4.5 50National Aust Bank Last Sale Price $25.43NABBOF 0.00 20/03/20 1:1 26.54 26.55 26.58 +77 2NABKOE 18.96 31/12/29 1:1 6.46 6.47 6.72 +25 9NABKOL 21.64 31/12/29 1:1 3.78 3.79 3.78 -63 30NABKOD 22.81 31/12/29 1:1 2.61 2.62 2.62 -68 45NABLOC 24.03 31/12/29 1:1 2.00 2.01 2.19 -29 35Newcrest Min Last Sale Price $25.60NCMLOC 21.00 31/12/29 1:1 5.57 5.59 5.71 +51 50NCMLOB 22.66 31/12/29 1:1 3.94 3.95 4.06 +93 50Northern Star Last Sale Price $9.06NSTKOC 5.70 31/12/29 1:1 3.36 3.37 3.36 +7 56Nufarm Last Sale Price $4.60NUFKOC 4.25 14/05/19 1:1 .40 - .40 -7.5 200NUFKOD 3.21 31/12/29 1:1 1.385 1.395 1.395 -22.5 67NUFKOB 3.22 31/12/29 1:1 1.375 1.385 1.405 -4 50NUFKOF 3.67 31/12/29 1:1 .92 .93 .92 -2 65Orica Last Sale Price $19.68ORIKOA 16.54 31/12/29 1:1 3.13 3.14 3.24 +25 32QBE Insurance Grp Last Sale Price $12.63QBEKOD 11.01 31/12/29 1:1 1.61 1.62 1.61 -10.5 150REA Grp Last Sale Price $82.80REAKOB 61.74 31/12/29 1:1 21.06 21.07 20.86 +631 1Rio Tinto Last Sale Price $96.03RIOLOI 91.16 31/12/29 1:1 6.55 6.60 6.00 +44 23RIOLOG 93.16 31/12/29 1:1 4.36 4.37 3.68 +23 2Reliance Worldwide Last Sale Price $3.89RWCKOB 2.78 31/12/29 1:1 1.10 1.11 1.23 -77 1998Saracen Min Last Sale Price $3.06SARKOD 1.99 31/12/29 1:1 1.065 1.075 1.02 +7 57Seek Last Sale Price $20.14SEKKOB 16.52 31/12/29 1:1 3.62 3.63 3.65 +5 15Sandfire Res Last Sale Price $6.69SFRKOC 5.14 31/12/29 1:1 1.54 1.55 1.565 -11.5 130Smartgrp Last Sale Price $8.55SIQKOB 6.05 31/12/29 1:1 2.50 2.51 2.47 -46 20Seven West Media Last Sale Price $0.51SWMKOF 0.31 31/12/29 1:1 .19 .20 .205 -1 50Telstra Corp Last Sale Price $3.45TLSKOF 2.92 31/12/29 1:1 .52 .53 .52 -18 192Technology One Last Sale Price $8.79TNEKOB 7.07 31/12/29 1:1 1.715 1.725 1.745 +35.5 30Westpac Banking Last Sale Price $27.12WBCKOA 24.10 31/12/29 1:1 3.02 3.03 2.94 -13 5WBCLOB 26.05 31/12/29 1:1 1.66 1.67 1.645 -19.5 184Woodside Pet Last Sale Price $35.89WPLKOB 30.88 31/12/29 1:1 5.01 5.02 4.91 -9 20

Barrier Put WarrantsAGL Energy Last Sale Price $22.57AGLKOQ 26.24 31/12/29 1:1 3.67 3.68 3.68 +21 157Altium Last Sale Price $31.31ALUKOP 39.46 31/12/29 1:1 8.14 8.15 7.70 +24 12ANZ Banking Grp Last Sale Price $26.43ANZLOR 29.73 31/12/29 1:1 3.85 3.86 3.88 +243.5 50ANZMOR 29.89 31/12/29 1:1 3.45 3.46 3.48 +29 825ANZMOT 33.42 31/12/29 1:1 6.99 7.00 7.03 -165 50BHP Grp Last Sale Price $36.93BHPLOU 40.30 31/12/29 1:1 4.12 4.13 4.45 +25 15BHPKOP 46.83 31/12/29 1:1 9.90 9.91 10.03 +178 15Boral Last Sale Price $4.75BLDKOS 6.13 31/12/29 1:1 1.37 1.38 1.38 -21.5 50C’wlth Bank of Aust Last Sale Price $73.50CBAXOR 76.00 27/06/19 4:1 .955 .965 .865 +30.5 20CBAXOS 76.69 27/06/19 4:1 1.12 1.13 1.215 +42.5 50CBALOR 76.76 31/12/29 1:1 4.75 5.03 4.84 +201 25CBALOU 78.24 31/12/29 1:1 6.24 6.25 6.46 +191 213CBAKOX 81.01 31/12/29 1:1 7.50 7.51 7.72 +197 112CBAMOP 84.65 31/12/29 1:1 11.15 11.16 11.21 +84 10CBAKOW 88.22 31/12/29 1:1 14.72 14.73 14.98 +223 1CBAKOP 105.67 31/12/29 1:1 32.16 32.17 31.78 +125 2Cochlear Last Sale Price $193.34COHKOU 221.51 31/12/29 1:1 28.17 28.18 27.65 -293 5COHKOP 244.49 31/12/29 1:1 51.15 51.16 50.51 +229 1Currency Warrant AUS/USDFXUMOX 0.74 31/12/29 100:1 6.34 6.38 6.25 +33 80Mirvac Grp Last Sale Price $2.91MGRKOP 3.66 31/12/29 1:1 .745 .755 .73 -15 300Macq Grp Last Sale Price $120.16MQGMOQ 149.77 31/12/29 1:1 29.61 29.62 29.33 +133 2National Aust Bank Last Sale Price $25.43NABKOP 28.05 31/12/29 1:1 2.62 2.63 2.63 - 60NABKOX 29.40 31/12/29 1:1 3.97 3.98 3.92 +41 80NABLOR 29.60 31/12/29 1:1 4.77 4.78 4.80 +379 50NABKOV 30.65 31/12/29 1:1 5.21 5.22 5.21 +38 5NABKOU 35.89 31/12/29 1:1 10.46 10.47 10.36 +19 8Newcrest Min Last Sale Price $25.60NCMLOQ 26.37 31/12/29 1:1 1.76 1.77 1.675 -51.5 26OZ Min Last Sale Price $9.39OZLKOP 11.61 31/12/29 1:1 2.22 2.23 2.24 - 9REA Grp Last Sale Price $82.80REAKOQ 92.85 31/12/29 1:1 10.04 10.05 10.82 -81 90Ramsay Health Care Last Sale Price $64.93RHCKOS 78.08 31/12/29 1:1 13.14 14.08 13.58 -95 20Seek Last Sale Price $20.14SEKKOR 24.60 31/12/29 1:1 4.45 4.46 4.44 -61 80Sydney Airport Last Sale Price $7.90SYDKOT 8.85 31/12/29 1:1 .945 .955 .98 -38.5 13Telstra Corp Last Sale Price $3.45TLSQOQ 4.02 31/12/29 1:1 .56 .57 .575 -16.5 70Westpac Banking Last Sale Price $27.12WBCKOP 31.27 31/12/29 1:1 4.15 4.16 4.21 - 90WBCKOX 38.28 31/12/29 1:1 11.15 11.16 11.19 +686 25Woolworths Grp Last Sale Price $33.17WOWKOP 36.40 31/12/29 1:1 3.22 3.23 3.37 -8 194Woodside Pet Last Sale Price $35.89WPLLOV 37.79 31/12/29 1:1 2.99 3.00 3.02 -45 20

Barrier Installment WarrantsANZ Banking Grp Last Sale Price $26.43ANZJOK 21.78 15/03/23 1:1 4.64 4.65 4.61 -107 120Afterpay Touch Last Sale Price $26.17APTJOF 12.68 30/11/23 1:1 13.49 13.50 12.97 -178 10Bellamys Aust Last Sale Price $9.28BALJOB 6.09 30/11/23 1:1 3.18 3.19 3.21 -21 180Bendigo & Adelaide Bk Last Sale Price $10.57BENJOM 7.20 20/01/21 1:1 3.36 3.37 3.40 +4 79Brambles Last Sale Price $12.41BXBJOC 7.44 15/03/23 1:1 4.97 4.98 4.98 +19 21C’wlth Bank of Aust Last Sale Price $73.50CBAJOA 59.75 30/11/23 1:1 13.74 13.75 13.70 -174 42CSL Last Sale Price $200.05CSLJOY 157.20 20/07/23 1:1 42.85 42.86 42.06 -216 17

Caltex Aust Last Sale Price $25.96CTXJOB 19.51 18/11/21 1:1 6.44 6.45 6.39 -20 10

Domino’s Pizza Last Sale Price $40.33DMPJOZ 31.01 18/11/21 1:1 9.32 9.33 9.56 -181 1

Downer EDI Last Sale Price $7.93DOWSO1 1.89 06/12/19 1:1 6.04 6.05 6.03 +71 5

Evolution Min Last Sale Price $3.33EVNJOB 2.23 30/11/23 1:1 1.095 1.105 1.095 +1 100EVNJOC 2.45 18/04/24 1:1 .87 .88 .88 +9 450

Flight Centre Travel Last Sale Price $39.77FLTJOA 33.97 30/11/23 1:1 5.35 5.81 5.76 -8 20

iShares Small Ords Last Sale Price $5.06ISOJOM 2.65 30/05/19 1:1 2.41 2.41 2.41 -20 40

Lendlease Grp Last Sale Price $13.85LLCSO1 8.40 06/12/19 1:1 5.44 5.45 5.51 +107 8LLCSO2 5.85 20/01/21 1:1 8.00 8.01 8.04 +36 4LLCJOA 9.91 17/08/22 1:1 3.94 3.95 3.95 +71 179Macq Grp Last Sale Price $120.16MQGJOC 100.19 18/04/24 1:1 19.97 19.98 19.90 -442 30VanEck Vect Au Eq Wt Last Sale Price $29.48MVWJOE 14.76 14/04/20 1:1 14.64 14.70 14.64 +152 7National Aust Bank Last Sale Price $25.43NABJOI 17.32 14/04/20 1:1 8.11 8.12 8.35 -21 37NABJON 15.61 20/01/21 1:1 9.82 9.83 9.83 -53 15NABJOM 20.28 20/01/21 1:1 5.14 5.15 5.15 -53 38Nearmap Last Sale Price $3.57NEAJOB 1.82 30/11/23 1:1 1.74 1.75 1.75 -2 25NEAJOC 2.50 18/04/24 1:1 1.01 1.07 1.11 +9 110Orica Last Sale Price $19.68ORIJOA 12.40 14/04/20 1:1 7.28 7.29 7.30 +19 510Rio Tinto Last Sale Price $96.03RIOJOY 55.64 20/07/23 1:1 40.39 40.40 39.87 +112 2Reliance Worldwide Last Sale Price $3.89RWCJOY 2.71 20/07/23 1:1 1.175 1.185 1.225 +62.5 300Scentre Grp Last Sale Price $3.78SCGJOZ 2.02 18/11/21 1:1 1.75 1.76 1.76 +2.5 560SCGJOA 2.78 17/08/22 1:1 .995 1.005 1.005 +4.5 1000Spark Infrastructure Last Sale Price $2.28SKIJOP 1.49 30/05/19 1:1 .785 .79 .785 -.5 440Telstra Corp Last Sale Price $3.45TLSJOJ 1.85 15/03/23 1:1 1.585 1.595 1.585 +3.5 40Westpac Banking Last Sale Price $27.12WBCJOC 21.29 15/03/23 1:1 5.82 5.83 5.81 -19 25Ymax Beta Aus20YM1JOT 6.32 14/04/20 1:1 2.08 2.10 2.10 +3 200

Index Call WarrantsS&P/ASX 200 Last Value 6297.6XJOWOE 6600.00 19/06/19 .005:1 .18 .185 .17 - 50

Index Put WarrantsS&P/ASX 200 Last Value 6297.6XJOWOR 5900.00 19/06/19 .005:1 .225 .23 .24 +1 500XJOWOP 6100.00 19/06/19 .005:1 .425 .43 .45 - 200

Index Barrier Call WarrantsNasdaq 100 E-MININDXKOB 6858.15 31/12/29 .01:1 9.46 9.47 9.64 -179 300S&P/ASX 200 Last Value 6297.6XJOKOJ 5813.25 31/12/29 .01:1 4.74 4.75 4.60 +8 8XJOKOK 5884.29 31/12/29 .01:1 4.02 4.04 3.90 -7 30XJOKOB 5975.22 31/12/29 .01:1 3.11 3.13 3.11 - 16XJOLOG 6102.63 31/12/29 .01:1 2.85 2.87 2.83 +29 1800

Index Barrier Put WarrantsS&P/ASX 200 Last Value 6297.6XJOKOP 6482.00 14/05/19 .01:1 1.93 - 1.93 -20 577XJOLOR 6442.20 31/12/29 .01:1 2.55 2.56 2.59 +10 179XJOQOU 6562.06 31/12/29 .01:1 2.74 2.76 2.76 - 2642XJOLOS 6592.93 31/12/29 .01:1 4.03 4.06 4.11 +1 23XJOKOY 6626.03 31/12/29 .01:1 3.37 3.39 3.37 -3 1171XJOMOT 6799.45 31/12/29 .01:1 5.10 5.12 5.20 -2 46XJOKOX 7202.05 31/12/29 .01:1 9.51 9.16 9.16 -2 38

ASX LISTED INVESTMENT COMPANIES+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.195 .064 - - 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . .065 - - .04 .075 - - .09 - -4.33 -.96 .66 - - 8EC 8IP Emerging .. . . . . . . . . . . . . . . .75 - - .75 .77 4.50 - .89 6.00 -19.15 -

1.27 .91 .99 .985 AEG Absolute Equity Perf . . . . . . . . .99 +.5 536 .955 .985 4.50 f .76 1.04 4.55 3.42 28.91.30 .99 1.015 1.015 ACQ Acorn Capital Invest . . . . . . . . 1.015 - 99 1.02 1.025 7.00 f - 1.20 6.90 -4.03 -.098 .084 - - AIQ Alternative Invest. . . . . . . . . . . . .095 - - - .08 - - .10 - .85 11.2.98 .82 .86 .855 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .86 +1 3269 .85 .86 6.25 f .44 .86 7.27 2.78 30.9

46.389 37.075 - - AYZ Aust Masters YF5 .. . . . . . . . . . 47.98 - - - 45.00 200.00 f 1.01 49.46 4.17 201.69 23.822.00 17.51 - - AYK Aust Masters YF4 .. . . . . . . . . . 18.50 - - 17.30 19.84 74.00 f .98 21.78 4.00 72.60 25.51.205 .96 1.005 .97 APL Antipodes Global. . . . . . . . . . . . .97 -2.5 7958 .97 .99 - p - 1.11 - .20 485.02.25 1.73 2.12 2.09 ALI Argo Global . . . . . . . . . . . . . . . . . . 2.12 +2 1166 2.09 2.12 5.00 f 2.06 2.42 2.36 10.32 20.58.34 7.47 7.75 7.70 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.73 -2 1679 7.73 7.75 32.00 f 1.17 7.93 4.14 37.50 20.6.395 .09 - - AIB Aurora Global Inc Tr . . . . . . . . . .09 - - .086 .115 .56 - .15 6.22 -37.56 -4.04 1.765 ▼ 1.765 1.765 AUP Aurora Prop .. . . . . . . . . . . . . . . . . 1.765 -8.5 7 1.765 1.85 14.48 - 3.66 8.20 - -6.07 5.65 5.84 5.84 AYF Aust Enhanced .. . . . . . . . . . . . . 5.84 +4 30 5.82 5.85 35.00 p .43 5.89 5.99 15.00 38.96.39 5.82 5.93 5.88 AFI Aust Foundation.. . . . . . . . . . . . 5.88 -4 4838 5.88 5.90 24.00 f 1.34 5.19 4.08 32.12 18.3

1.105 .87 .885 .875 ALF Aust Leaders Fund .. . . . . . . . . .875 -1 1594 .875 .88 4.00 f - 1.18 4.57 -3.22 -9.09 7.78 8.44 8.42 AUI Aust United Invest. . . . . . . . . . . 8.42 -4 32 8.42 8.44 36.00 f 1.11 7.86 4.28 39.80 21.21.88 1.60 1.85 1.85 AGM Aust Governance Eth .. . . . . . 1.85 - 315 1.85 1.895 - - 1.84 - -16.36 -.95 .74 .93 .89 BTI Bailador Tech Invest . . . . . . . . .905 -2.5 1748 .90 .91 - - 1.11 - 5.48 16.5

1.06 .865 .95 .93 BST Barrack St Invest . . . . . . . . . . . . .93 -2 230 .93 .945 3.50 f 2.70 1.19 3.76 9.44 9.9.115 .08 - - BEL Bentley Capital . . . . . . . . . . . . . . .087 - - .085 .087 1.00 f - .11 11.49 -5.70 -1.64 1.45 1.50 1.48 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.49 -.5 3651 1.48 1.49 7.32 f 1.37 1.50 4.91 10.05 14.8.95 .685 - - BAF Blue Sky Alt Access.. . . . . . . . .725 - - .715 .71 5.00 p .13 1.09 6.90 .64 113.3

1.34 .735 .785 .77 CDM Cadence Capital . . . . . . . . . . . . .775 -.5 3301 .77 .775 7.00 f - 1.10 9.03 -15.90 -35.02 29.70 30.40 30.31 CIN Carlton Invest. . . . . . . . . . . . . . . . 30.38 -4 18 30.38 30.72 125.00 f 1.28 30.33 4.11 159.90 19.02.05 1.872 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.05 - - 2.02 - 14.00 f - - 6.83 - -

1.035 .832 - - CBC CBG Capital . . . . . . . . . . . . . . . . . .96 - - .94 .96 3.30 f - .99 3.44 -2.95 -.97 .820 .88 .875 CAM Clime Capital . . . . . . . . . . . . . . . . .875 -.5 1481 .875 .88 5.00 f - .89 5.71 -2.96 -

1.02 .98 1.00 .995 CAMG covm3wu .. . . . . . . . . . . . . . . . . . 1.00 +.4 418 1.00 1.002 - - - - - -1.315 1.15 1.295 1.29 CLF Concentrated Leaders.. . . . . 1.29 - 91 1.295 1.30 6.00 f .34 1.29 4.65 2.02 63.9.965 .725 .80 .77 CIE Contango Income.. . . . . . . . . . .79 -1 663 .765 .79 6.50 f - .91 8.23 -8.35 -

1.335 .96 1.07 1.07 CVF Contrarian Value Fd .. . . . . . . . 1.07 -.5 75 1.06 1.07 6.50 f 1.92 1.19 6.07 12.45 8.61.88 1.478 - - CD1 Cordish Dixon PEF I. . . . . . . . . 1.88 - - 1.85 1.88 - - 1.89 - 34.75 5.42.37 1.955 - - CD2 Cordish Dixon PEF II . . . . . . . . 2.32 - - 2.25 2.32 - - 2.20 - 41.34 5.61.72 1.39 1.58 1.57 CD3 Cordish Dixon PEF III . . . . . . . 1.58 -1 350 1.58 1.59 - - 1.66 - 13.40 11.84.45 3.73 4.14 4.11 DUI Diversified United Inv .. . . . . . 4.11 -3 785 4.11 4.12 15.50 f 1.10 3.80 3.77 17.10 24.03.59 3.08 3.13 3.11 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.11 - 1363 3.11 3.12 20.00 f .98 3.15 6.43 19.59 15.91.67 1.086 1.50 1.48 D2O Duxton Water . . . . . . . . . . . . . . . . 1.48 -2 483 1.48 1.50 - f - 1.48 - 8.50 17.41.63 1.49 - - EFF Evans P Aus Flagship.. . . . . . 1.58 - - 1.59 - - - 1.55 - -14.04 -2.29 1.70 - - EGD Evans P Gl Disrupt . . . . . . . . . . 2.14 - - 2.11 2.12 - - 2.02 - 8.32 25.7

1.115 .91 .96 .935 EAI Ellerston Asian Inv.. . . . . . . . . . .935 -.5 1580 .93 .945 2.00 f - 1.10 2.14 -7.35 -1.11 .91 .94 .93 EGI Ellerston Global Inv . . . . . . . . . .935 -.5 1111 .925 .935 3.00 f - 1.07 3.21 -10.78 -2.04 1.41 - - EGF Evans P Gl Flagship.. . . . . . . . 1.61 - - 1.61 1.63 52.77 .01 1.59 32.78 .32 503.1

1.285 1.02 - - EAF Evans P Asia . . . . . . . . . . . . . . . . . 1.25 - - 1.23 1.27 - - 1.21 - -11.77 -1.125 .85 .995 .99 FPP Fat Prophets Gl PF .. . . . . . . . . .99 - 265 .985 1.03 - - 1.19 - 1.68 58.91.05 .80 .825 .815 FPC Fat Prophets Gl CF.. . . . . . . . . .815 -1 200 .81 .83 - - 1.04 - -22.99 -1.82 1.58 1.70 1.685 FSI Flagship Invest . . . . . . . . . . . . . . 1.70 +3 14 1.68 1.80 8.00 f .83 1.91 4.71 6.63 25.6

2.104 1.245 1.265 1.26 FOR Forager Aust Shs Fnd.. . . . . . 1.26 -.5 129 1.25 1.26 - - 1.41 - -34.56 -1.355 1.12 ▼ 1.14 1.12 FGX Future Generation Inv.. . . . . . 1.125 -2 4432 1.125 1.13 4.60 f 1.42 1.19 4.09 6.53 17.21.47 1.26 1.385 1.365 FGG Future Gen Global Inv. . . . . . . 1.365 -2 1846 1.365 1.37 1.00 f 4.07 1.30 .73 4.07 33.51.17 .775 .83 .83 GC1 Glennon Small Comp .. . . . . . .83 - 210 .83 .86 4.00 f - .95 4.82 -10.74 -2.20 1.905 2.02 2.02 GFL Global Masters Fund .. . . . . . 2.02 -1 5 1.96 2.02 - - 2.05 - .76 265.8

1.115 .98 1.02 1.015 GVF Global Value Fnd .. . . . . . . . . . . 1.015 -.5 1307 1.01 1.015 6.30 p .30 1.04 6.21 1.86 54.62.07 1.94 2.03 2.01 GCI Gryphon Capital. . . . . . . . . . . . . 2.02 -1 1313 2.02 2.03 - - 2.00 - 4.59 44.02.97 2.35 2.87 2.84 HM1 Hearts And Minds .. . . . . . . . . . 2.85 -1 1223 2.85 2.86 - - 2.71 - -.45 -.09 .044 ▼ .046 .044 HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .044 -.2 106 .044 .054 - - .07 - -5.60 -.52 .47 - - IBC Ironbark Capital . . . . . . . . . . . . . .49 - - .49 .505 2.65 f .47 .56 5.41 1.25 39.2.79 .71 .745 .74 KAT Katana Capital. . . . . . . . . . . . . . . .74 - 130 .74 .775 2.50 f - .92 3.38 -2.25 -

2.06 1.27 1.46 1.42 LSF L1 Long Short Fund.. . . . . . . . 1.44 - 34598 1.44 1.455 - - 1.73 - -22.20 -.40 .26 - - LSX Lion Selection Grp .. . . . . . . . . .32 - - .32 .345 - - .44 - 8.00 4.0.03 .02 - - LSXOA opt apr20.. . . . . . . . . . . . . . . . . . . .03 - - .021 .039 - - - - - -

8.00 4.42 -- . . . . . . . . . LRT Lowell Res Fund 4.50 - - 4.42 4.50 - - 5.64 - -251.50 -1.80 1.515 1.77 1.74 MGG Magellan Glob Tr . . . . . . . . . . . . 1.75 -2.5 9274 1.745 1.75 - - 1.57 - 9.04 19.42.08 2.03 2.07 2.065 MOT MCP Income Opp Tr . . . . . . . . 2.07 -1 436 2.06 2.07 - - - - - -

2.114 1.986 2.04 2.03 MXT MCP Master Income.. . . . . . . 2.04 +1 4353 2.03 2.04 - - 2.00 - 10.80 18.9.18 .155 .155 .155 MVT Mercantile Invest . . . . . . . . . . . . .155 - 557 .155 .16 - - .19 - -.10 -

105.93 100.00 - - MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 105.50 - - 104.70 105.50 - - - - - -3.03 2.45 2.92 2.87 MFF MFF Capital Inv. . . . . . . . . . . . . . 2.87 -4 2600 2.87 2.90 3.00 f 6.55 2.52 1.05 19.64 14.66.60 6.20 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.20 - - - 6.19 - - 6.57 - -13.10 -4.83 4.24 4.49 4.46 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.48 -1 1257 4.46 4.48 19.20 f 1.06 4.13 4.29 20.31 22.12.82 2.29 2.41 2.37 MIR Mirrabooka Invest. . . . . . . . . . . 2.38 - 485 2.38 2.40 10.00 f .60 2.07 4.20 5.98 39.8.395 .185 .235 .23 MMJ MMJ Grp Hlds .. . . . . . . . . . . . . . .235 - 792 .235 .24 - - .39 - 12.64 1.9.91 .70 .81 .79 MA1 Monash Absolute . . . . . . . . . . . .795 -2 339 .795 .82 1.00 f - .99 1.26 -9.61 -.01 .001 - - MA1OA opt may20.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

1.095 .845 .90 .89 MEC Morphic EEF.. . . . . . . . . . . . . . . . .895 +.5 815 .895 .90 - f - 1.10 - 8.38 10.71.38 .99 ▼ 1.00 .99 NCC NAOS Emerging Opp .. . . . . . .99 -1 1239 .98 1.005 7.25 f - 1.08 7.32 -15.07 -1.04 .795 - - NAC NAOS Ex-50 .. . . . . . . . . . . . . . . . .82 - - .82 .85 5.20 f - 1.02 6.34 -7.35 -.885 .595 ▼ .605 .595 NSC NAOS Small Cap Opp .. . . . . .595 -.5 1599 .595 .605 5.50 f - .78 9.24 -11.51 -

102.40 99.20 - - NSCG covm6qu .. . . . . . . . . . . . . . . . . . . 101.20 - - 100.10 101.20 - - - - - -2.10 1.93 2.08 2.05 NBI NB Glb Corp Inc Tr . . . . . . . . . . 2.07 - 2105 2.06 2.07 - - 2.02 - -7.37 -.80 .565 - - NGE NGE Capital . . . . . . . . . . . . . . . . . .645 - - .63 .645 - - .85 - 18.83 3.4

2.68 2.06 2.44 2.40 OPH Ophir High Cf . . . . . . . . . . . . . . . . 2.44 - 966 2.44 2.45 - - 2.47 - -14.25 -.22 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .19 - - .125 .185 - f - .24 - -11.99 -

.195 .155 - - OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .155 - - .155 .16 .50 f - .20 3.23 -1.63 -

.011 .001 - - OZGOC opt aug19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.205 1.01 1.045 1.04 PIA Pengana Int Equ.. . . . . . . . . . . . 1.04 - 1487 1.04 1.045 7.00 f .35 1.17 6.73 2.42 43.0

- - - - PIANA def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -1.25 1.205 1.25 1.225 PE1 Pengana Private. . . . . . . . . . . . . 1.225 -2.5 476 1.225 1.25 - - - - - -

1.234 .965 ▼ .985 .965 PIC Perpetual Equity. . . . . . . . . . . . . .98 -1 7324 .975 .98 6.40 f - 1.10 6.53 -3.79 -1.32 1.005 1.105 1.09 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.09 -1.2 1716 1.08 1.09 8.00 f - 1.08 7.34 -7.97 -2.16 1.515 1.605 1.58 PMC Platinum Capital. . . . . . . . . . . . . 1.58 -.5 1007 1.58 1.60 9.00 f - 1.51 5.70 -8.30 -1.11 .952 1.095 1.085 PL8 Plato Inc Max .. . . . . . . . . . . . . . . 1.09 - 7932 1.085 1.09 - f - 1.10 - 8.90 12.2

- - - - PL8N def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -1.305 .95 .97 .955 PAF PM Capital Asian .. . . . . . . . . . . .96 -.5 561 .96 .975 4.00 f - 1.09 4.17 -13.15 -1.35 1.06 1.14 1.135 PGF PM Capital Global. . . . . . . . . . . 1.135 -.5 1222 1.135 1.14 3.60 f - 1.22 3.17 -6.76 -1.77 1.60 1.675 1.64 QRI Qualitas RE Inc .. . . . . . . . . . . . . 1.675 +4 1559 1.64 1.675 - - 1.60 - .21 797.6

1.235 1.02 1.055 1.035 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.04 -1.5 1620 1.04 1.045 4.30 f .93 1.11 4.13 3.99 26.11.32 1.15 1.25 1.25 RYD Ryder Capital . . . . . . . . . . . . . . . . 1.25 - 180 1.25 1.26 3.00 f - 1.33 2.40 -.02 -.11 .08 - - RYDOA opt dec21 .. . . . . . . . . . . . . . . . . . .11 - - .05 .12 - - - - - -

1.00 .80 .91 .90 SNC Sandon Capital Invest . . . . . . .90 - 825 .895 .90 7.00 f - .93 7.78 -.70 -1.99 1.65 1.715 1.70 SEC Spheria Emerging Co .. . . . . . 1.71 -.5 383 1.70 1.725 - f - 2.07 - -19.40 -.285 .24 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .25 - - .21 .25 - - .41 - -14.93 -1.54 1.22 1.255 1.25 TGG Templeton Global . . . . . . . . . . . 1.25 -.5 803 1.25 1.255 6.50 f .24 1.41 5.20 1.56 80.1.75 .595 .65 .64 TOP Thorney Opp .. . . . . . . . . . . . . . . .64 -1 1099 .64 .65 1.56 f - .75 2.44 -4.99 -.28 .185 - - TEK Thorney Tech .. . . . . . . . . . . . . . . .245 - - .24 .245 - - .28 - -2.51 -

2.63 2.22 2.34 2.26 TGF Tribeca Global . . . . . . . . . . . . . . . 2.34 +4 855 2.30 2.32 - - 2.46 - 5.00 46.81.02 .88 .915 .91 URB URB Invest. . . . . . . . . . . . . . . . . . . .91 -.5 612 .91 .915 - f - 1.11 - 6.72 13.52.61 ▲ 2.15 2.61 2.52 VG1 VGI Partners Global . . . . . . . . . 2.52 +6 4746 2.52 2.54 - - 2.28 - 11.10 22.71.17 .945 ▼ 1.00 .945 WAA WAM Active.. . . . . . . . . . . . . . . . . .98 -2 931 .96 .985 5.80 f - 1.01 5.92 -3.31 -2.52 1.92 2.01 1.98 WAM WAM Capital. . . . . . . . . . . . . . . . . 1.995 +1.5 7125 1.98 1.995 15.50 f - 1.80 7.77 -7.75 -2.21 1.85 1.92 1.905 WGB WAM Global . . . . . . . . . . . . . . . . . 1.91 -1 1809 1.91 1.915 - - 2.05 - -23.54 -1.25 1.015 1.095 1.09 WLE WAM Leaders .. . . . . . . . . . . . . . 1.095 +.5 4314 1.09 1.095 5.15 f - 1.10 4.70 -2.76 -1.53 1.145 1.18 1.17 WMI WAM Microcap.. . . . . . . . . . . . . 1.175 +.5 1002 1.17 1.175 - f - 1.19 - -7.35 -1.71 1.21 1.245 1.225 WAX WAM Research.. . . . . . . . . . . . . 1.225 -1 1751 1.225 1.235 9.60 f - 1.10 7.84 -7.09 -1.15 .995 1.14 1.125 WQG WCM Global Growth.. . . . . . . 1.13 -1 1215 1.125 1.13 - - 1.27 - 5.30 21.3.049 .002 .019 .013 WQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .016 -.1 3488 .016 .019 - - - - - -1.21 .99 1.04 1.035 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . 1.04 +1 46 1.035 1.04 6.00 f - 1.18 5.77 -5.60 -.125 .005 .005 .005 WICOC opt aug19 .. . . . . . . . . . . . . . . . . . .005 - 42 .005 .015 - - - - - -4.79 4.10 4.64 4.57 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.64 +3 480 4.58 4.64 18.75 f .95 4.55 4.04 17.90 25.9.922 .849 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

107.00 99.26 - - WHFPB cpvm6qu.. . . . . . . . . . . . . . . . . . . 103.351 - - 103.401 103.80 700.00 f - - 6.77 - -.465 .28 .34 .33 ZER Zeta Res .. . . . . . . . . . . . . . . . . . . . .33 -.5 160 .33 .35 - - .43 - -11.21 -


10 Tables

Share OptionsVOLUME TRADED FOR MONDAY, MAY 13, 2019

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $22.57May 19 22.50 .41 .54 30 559 18.80 .57 30.55May 19 23.00 .19 .18 190 553 18.40 .35 17.07Jun 19 17.01 5.59 5.60 10 345 18.90 1.00 1.23Jun 19 21.51 1.27 1.34 32 612 17.90 .82 7.38Jul 19 23.00 .55 .66 200 9215 17.40 .48 11.91AMP Last Sale Price $2.21May 19 2.00 .23 .21 50 50 45.80 .86 18.35Ansell Last Sale Price $26.43May 19 28.00 .05 .04 80 57 19.90 .10 3.84ANZ Banking Grp Last Sale Price $26.43May 19 26.50 .20 .16 267 - 24.10 .46 69.05May 19 26.51 .19 .14 10 - 23.60 .46 65.60May 19 27.00 .04 .04 200 - 22.60 .16 15.54May 19 0.01 26.44 26.42 236 206 - - 1.53May 19 26.01 .67 .72 70 712 18.10 .69 18.80May 19 26.50 .36 .35 1 5 17.10 .51 28.00May 19 27.00 .16 .42 5030 5008 16.30 .30 12.28May 19 27.01 .16 .19 60 8030 16.30 .30 12.28May 19 27.50 .06 .05 904 2635 15.80 .14 4.60Jun 19 0.01 26.48 - 3200 251 - - 1.65Jun 19 20.01 6.47 6.35 41 1119 35.20 .99 1.65Jun 19 26.00 .88 .96 275 - 16.40 .67 13.36Jun 19 26.50 .57 .61 170 10 15.70 .54 17.26Jun 19 26.51 .57 .57 16 19513 15.70 .54 17.11Jun 19 27.00 .34 .35 12 360 15.10 .40 10.36Jun 19 27.50 .19 .20 125 7069 14.70 .27 5.70Jul 19 24.50 2.22 2.31 125 - 19.10 .86 5.41Jul 19 27.50 .35 .35 111 2649 15.40 .35 6.53Sep 19 27.00 .83 .85 1000 747 15.80 .52 8.42Sep 19 27.01 .83 .80 9 300 15.80 .52 8.37Dec 19 35.00 .04 .05 100 - 19.20 .06 .25Mar 20 27.50 .93 .89 50 742 15.20 .56 4.00Mar 20 34.00 .04 .05 100 - 15.10 .09 .19Jun 20 35.00 .06 .06 100 - 16.00 .14 .19Dec 21 22.00 4.82 4.91 60 - 19.80 .91 .56ASX Last Sale Price $75.49May 19 72.00 3.75 3.70 80 176 19.90 .88 6.98May 19 75.00 1.36 1.45 50 435 16.60 .61 23.50May 19 76.00 .82 .90 50 260 16.00 .46 22.16May 19 78.00 .23 .42 50 140 15.40 .19 6.04Jun 19 0.01 75.73 - 1000 - - - 2.63Jun 19 70.01 5.91 6.05 10 303 18.70 .90 4.47Jun 19 77.00 .98 .72 30 167 14.70 .41 10.30Jun 19 81.00 .17 - 30 - 14.60 .11 1.79Alumina Last Sale Price $2.31May 19 2.40 .03 .04 75 807 32.90 .32 26.33Jun 19 2.40 .07 .09 350 1500 32.60 .42 24.04Jun 19 2.41 .07 .06 950 - 32.50 .40 22.33Jul 19 2.10 .27 .30 30 30 33.40 .79 11.74Jul 19 2.40 .10 .12 20 370 31.10 .45 20.28Sep 19 2.60 .06 .07 2000 10900 29.90 .33 6.34Aurizon Hldgs Last Sale Price $4.99Jul 19 4.80 .32 .29 75 1024 22.60 .71 12.36Bendigo & Adelaide Bk Last Sale Price $10.57May 19 10.50 .23 .14 100 793 20.70 .59 30.69May 19 11.00 .04 - 100 100 18.60 .18 6.71Jun 19 10.50 .33 .27 200 899 18.70 .60 19.14Jun 19 10.51 .32 .32 30 60 18.70 .59 19.52Jun 19 11.00 .11 - 200 - 17.50 .31 8.26BHP Grp Last Sale Price $36.93May 19 36.90 .38 .26 4 538 27.30 .53 86.48May 19 37.38 .17 .13 220 1945 26.20 .32 43.24May 19 36.90 .60 .53 50 96 23.80 .53 51.66May 19 35.95 1.33 1.44 30 2540 23.20 .73 19.49May 19 36.90 .72 .59 30 626 22.00 .54 38.16May 19 37.38 .50 .45 200 1328 21.60 .43 27.45May 19 37.86 .33 .32 137 2891 21.40 .32 18.12May 19 38.34 .20 .20 31 5019 21.30 .23 11.26May 19 38.82 .13 .10 10050 13065 21.30 .16 7.14May 19 39.78 .04 .04 7050 10851 21.60 .07 2.47May 19 40.73 .01 .07 25 1186 22.00 .02 .82Jun 19 19.18 17.79 - 144 697 43.20 1.00 .86Jun 19 26.85 10.13 9.85 66 268 24.40 1.00 1.18Jun 19 32.60 4.51 5.03 20 7037 25.70 .93 3.87Jun 19 34.99 2.45 3.70 12 1502 23.50 .78 10.96Jun 19 35.46 2.10 1.95 10 6499 23.00 .74 13.54Jun 19 36.43 1.45 1.76 30 1713 22.20 .62 20.41Jun 19 36.90 1.18 1.06 80 7997 21.90 .56 24.71Jun 19 37.38 .94 .88 40 2857 21.60 .49 20.30Jun 19 37.86 .74 .67 25 3070 21.30 .42 16.01Jun 19 39.30 .33 .30 4 3990 20.90 .24 6.98Jun 19 39.78 .24 .18 25 683 20.90 .19 5.16Jun 19 42.17 .06 .05 100 283 21.70 .05 1.18Jul 19 35.00 2.71 2.60 5 251 22.90 .75 10.42Jul 19 39.00 .65 .57 220 295 20.80 .34 8.61Jul 19 39.50 .52 .42 200 1131 20.70 .29 6.88Jul 19 40.00 .41 .33 200 842 20.70 .24 5.41Sep 19 31.63 5.75 2.40 12 124 25.00 .89 3.28Dec 19 33.08 4.39 6.33 30 70 23.50 .81 2.41Dec 19 33.56 4.05 4.25 12 642 23.20 .79 3.06Dec 19 34.51 3.44 3.90 20 118 22.70 .75 4.54Dec 19 34.99 3.14 3.10 48 3003 22.50 .72 5.37Boral Last Sale Price $4.75May 19 5.00 .03 .04 100 1394 25.10 .19 10.67Jun 19 5.00 .07 .07 100 1020 23.00 .31 10.86Bank of Qld Last Sale Price $8.93Sep 19 8.25 .89 .86 5 - 20.20 .81 6.12BlueScope Steel Last Sale Price $13.23May 19 13.50 .26 .29 15 208 32.80 .42 39.85Jun 19 9.00 4.25 4.23 40 79 48.70 .99 1.50Jun 19 13.01 .73 - 350 75 32.80 .60 30.89Jun 19 13.51 .48 1.06 350 24 32.00 .47 28.79Brambles Last Sale Price $12.41May 19 12.25 .27 .23 105 7676 15.80 .68 17.16Jun 19 12.00 .56 .36 400 930 16.80 .76 9.27Jun 19 12.25 .38 .14 1200 1635 16.20 .65 14.07Jun 19 12.26 .38 .34 30 70 16.20 .64 14.39Oct 19 12.50 .50 - 800 - 16.50 .59 8.91Oct 19 12.75 .39 - 800 - 16.20 .52 6.86C’wlth Bank of Aust Last Sale Price $73.50May 19 72.00 1.65 - 100 100 23.80 .84 18.62May 19 73.00 .86 .74 20 - 21.70 .65 45.31May 19 74.00 .33 .30 200 493 20.30 .37 40.97May 19 75.00 .09 .12 850 1367 19.50 .13 10.55May 19 76.00 .01 .32 100 765 19.10 .03 1.86May 19 72.01 1.83 - 100 - 18.00 .78 15.35May 19 75.00 .27 .20 11 30 16.10 .25 11.96May 19 76.00 .10 .14 910 822 16.00 .12 4.51May 19 77.00 .03 - 60 260 15.90 .05 1.35May 19 68.01 5.61 5.37 30 105 22.30 .95 3.31May 19 70.00 3.72 3.50 60 234 19.20 .90 6.07May 19 70.01 3.71 2.85 30 1010 19.20 .90 6.07May 19 71.00 2.83 2.69 230 468 18.00 .84 8.97May 19 71.01 2.82 2.76 130 739 18.00 .84 9.10May 19 72.00 2.01 3.50 100 2642 16.90 .74 14.07May 19 72.01 2.00 2.02 36 2366 16.90 .74 14.21May 19 73.00 1.31 1.19 142 6631 16.10 .61 22.48May 19 73.01 1.31 1.18 250 1908 16.10 .61 22.62May 19 74.00 .78 .73 421 6119 15.50 .46 21.38May 19 74.01 .78 .72 1010 5299 15.50 .46 21.38May 19 75.00 .41 .35 1031 2600 15.20 .30 11.45May 19 75.01 .41 1.20 40 1378 15.20 .30 11.31May 19 76.00 .20 .14 5725 12936 15.10 .18 5.52May 19 76.01 .20 .65 400 1593 15.10 .18 5.52May 19 77.00 .09 .09 241 2692 15.10 .09 2.48May 19 77.01 .09 .30 120 2301 15.10 .09 2.48May 19 78.00 .04 .04 150 1368 15.30 .04 .97May 19 79.00 .01 .11 180 1210 15.50 .02 .41Jun 19 74.00 1.33 1.30 320 2033 14.50 .51 14.41Jun 19 74.01 1.33 2.52 16 1540 14.50 .51 14.36Jun 19 75.00 .91 1.50 35 3130 14.30 .41 9.77Jun 19 75.01 .90 1.80 100 2422 14.30 .41 9.72Jun 19 76.00 .59 .54 85 3422 14.10 .31 6.37Jun 19 76.01 .58 1.20 20 1606 14.10 .31 6.32Jun 19 77.00 .36 .34 200 2281 14.00 .22 3.94Jun 19 80.00 .07 .09 50 1457 14.00 .06 .76Jul 19 63.01 10.76 10.63 10 180 18.20 .98 1.78Jul 19 70.00 4.43 5.10 50 4 16.00 .81 6.24Jul 19 71.00 3.66 3.75 600 1250 15.50 .76 7.78Jul 19 72.01 2.94 2.77 20 320 15.10 .69 9.73Jul 19 73.00 2.31 2.22 700 158 14.70 .62 12.18Jul 19 74.00 1.76 1.71 25 1146 14.30 .54 11.84Jul 19 74.01 1.75 1.70 20 544 14.30 .54 11.78Jul 19 75.00 1.30 2.14 1 163 14.00 .46 8.72Jul 19 75.01 1.29 1.20 200 471 14.00 .46 8.69Jul 19 76.00 .93 1.49 1 940 13.80 .37 6.24Jul 19 78.00 .44 .43 100 1078 13.60 .23 2.95Jul 19 78.01 .44 .43 100 145 13.60 .22 2.95Jul 19 79.00 .29 .32 125 105 13.60 .17 1.98Aug 19 75.00 1.64 1.54 50 454 14.90 .50 7.45Sep 19 74.01 1.66 1.49 138 774 15.20 .58 6.02Sep 19 76.00 1.36 1.29 4 945 14.90 .47 4.95Sep 19 76.01 1.03 .90 55 524 14.90 .47 3.73Sep 19 80.00 .43 .39 450 1113 14.60 .25 1.56Sep 19 81.00 .32 .29 125 100 14.60 .21 1.14Dec 19 75.01 2.03 1.98 5 1701 14.90 .57 4.56Dec 19 76.00 1.79 2.41 300 1359 14.70 .53 4.02Dec 19 78.01 1.11 1.03 40 12 14.30 .43 2.51Mar 20 72.01 3.16 - 16 - 15.40 .71 2.60Mar 20 80.00 .99 .92 180 251 14.00 .42 1.54Jun 20 94.00 .14 .14 80 - 14.50 .15 .17Dec 21 76.00 3.35 3.30 118 104 15.80 .72 1.75Dec 21 78.00 2.70 - 118 118 15.50 .72 1.41Computershare Last Sale Price $18.04Sep 19 17.01 1.52 1.47 4 - 23.80 .73 7.24

CSL Last Sale Price $200.05May 19 196.00 5.80 5.58 5 259 19.30 .72 17.74May 19 198.00 4.42 4.02 16 1779 18.70 .63 24.07May 19 202.00 2.29 1.95 35 1125 17.90 .44 23.16May 19 202.01 2.27 2.21 25 288 17.90 .44 23.06May 19 204.00 1.54 1.48 1 1063 17.70 .34 15.61May 19 204.01 1.53 2.17 30 405 17.70 .34 15.51May 19 206.01 .98 1.85 70 472 17.50 .25 9.98May 19 208.01 .61 1.32 240 391 17.40 .17 6.18May 19 210.00 .36 .83 200 378 17.30 .11 3.70May 19 212.00 .21 .20 350 913 17.40 .07 2.13May 19 214.00 .12 .13 50 4243 17.40 .04 1.17Jun 19 200.00 5.35 5.26 7 522 18.30 .56 21.02Jun 19 202.00 4.36 4.00 20 85 18.10 .50 17.27Jun 19 204.00 3.48 3.30 19 53 17.80 .43 13.82Jun 19 210.00 1.61 1.15 100 296 17.40 .26 6.39Jun 19 212.00 1.23 .82 100 386 17.40 .21 4.86Jul 19 200.00 6.80 6.35 10 39 18.10 .57 16.64Jul 19 204.00 4.86 4.74 2 4 17.70 .48 11.98Crown Resorts Last Sale Price $13.18Jun 19 11.00 2.22 2.14 25 25 28.90 .97 2.41CYBG Last Sale Price $3.48Jun 19 4.00 .03 .03 2300 16395 32.70 .14 5.70Flight Centre Travel Last Sale Price $39.77May 19 39.63 1.07 1.20 10 80 28.70 .55 47.42May 19 42.53 .14 .26 200 11 26.50 .14 7.14May 19 43.50 .06 .41 200 306 26.10 .06 2.80Fortescue Metals Grp Last Sale Price $7.53May 19 7.61 .11 .10 200 716 53.10 .43 133.30May 19 7.61 .18 .17 50 500 44.50 .47 81.52May 19 7.86 .10 .10 100 345 44.20 .30 44.07May 19 7.61 .24 .24 290 7290 42.90 .48 65.98May 19 7.86 .15 .14 1000 6460 42.60 .35 40.39May 19 8.84 .01 .02 80 6737 45.20 .06 4.04Jun 19 7.86 .29 .27 100 1460 40.40 .43 31.09Jul 19 0.01 7.54 7.50 30 - - - 1.64Jul 19 7.86 .41 .39 30 1000 39.70 .47 26.53Dec 19 7.61 .77 .75 1 925 39.30 .59 16.89GM8Sep 19 0.01 13.43 - 1383 31707 - - -GPT Grp Last Sale Price $5.87Jun 19 6.00 .09 .05 100 100 17.90 .42 12.17Sep 19 6.00 .16 .11 51 153 17.90 .52 7.26Harvey Norman Last Sale Price $3.97Sep 19 4.34 .13 - 500 - 26.40 .37 8.72Iluka Res Last Sale Price $8.60Jun 19 9.25 .16 .15 77 1395 32.00 .30 14.76Jul 19 9.00 .34 .30 100 - 31.90 .43 19.21Lendlease Grp Last Sale Price $13.85May 19 12.75 1.19 1.20 100 1016 36.10 .87 12.44May 19 13.00 .98 1.00 1 1427 37.00 .81 19.77May 19 13.75 .56 .11 100 809 41.70 .56 66.62May 19 14.00 .45 .46 410 952 43.10 .48 65.88May 19 14.25 .36 .33 132 100 44.50 .41 53.44May 19 14.50 .29 .30 20 80 45.90 .35 43.19May 19 16.50 .06 .04 107 - 55.30 .08 8.78May 19 17.00 .04 .04 150 - 57.10 .06 5.86Jun 19 12.25 1.70 1.57 10 80 29.40 .90 5.73Jun 19 12.50 1.49 1.52 25 180 29.40 .87 7.73Jun 19 14.00 .60 .59 60 737 33.60 .51 34.37Jun 19 14.25 .51 .56 3 123 34.50 .45 29.22Jun 19 14.50 .43 .38 310 20 35.30 .40 24.92Jun 19 14.51 .43 .41 200 - 35.30 .40 24.64Jun 19 14.75 .37 .40 250 64 36.10 .35 21.20Jul 19 13.00 1.18 .90 3 174 26.40 .76 11.57Jul 19 14.50 .50 .46 45 30 30.20 .43 17.81Jul 19 15.00 .35 .34 3 - 30.50 .33 12.46Sep 19 12.00 2.10 2.10 60 290 29.10 .85 4.81Sep 19 14.25 .69 .64 54 - 27.10 .52 13.18Medibank Private Last Sale Price $2.91May 19 2.70 .23 .20 16 1562 30.20 .89 10.45Jun 19 2.80 .16 .14 11 1075 23.20 .73 13.63Jul 19 3.00 .07 .04 300 3389 19.10 .43 11.02Macq Grp Last Sale Price $120.16May 19 98.00 22.23 38.00 7 - 34.00 1.00 1.27May 19 108.01 12.29 6.67 165 243 25.70 .98 2.36May 19 118.00 3.31 3.29 25 - 19.50 .70 19.49May 19 120.00 2.06 1.97 225 - 18.70 .55 31.98May 19 122.00 1.14 1.18 40 10 18.10 .38 19.15May 19 124.00 .56 1.00 10 397 17.70 .23 9.37May 19 126.00 .24 .23 251 778 17.50 .12 4.05May 19 134.00 .00 .06 5 1127 17.70 - -May 19 136.00 .00 .01 5 596 17.80 - -Jun 19 0.01 120.41 - 400 - - - 1.68Jun 19 55.00 65.28 65.15 5 - 48.30 1.00 .76Jun 19 116.00 5.75 9.32 20 - 18.50 .75 10.50Jun 19 116.01 5.74 5.61 20 90 18.50 .75 10.50Jun 19 118.00 4.35 8.62 20 - 17.90 .67 14.46Jun 19 118.01 4.33 4.32 21 154 17.90 .67 14.43Jun 19 120.00 3.14 3.08 43 - 17.50 .57 19.68Jun 19 122.00 2.17 2.25 7 654 17.10 .46 14.33Jun 19 124.00 1.43 1.54 30 408 16.80 .35 9.41Jun 19 126.00 .89 1.09 200 99 16.60 .25 5.88Jun 19 126.01 .89 1.00 30 223 16.60 .25 5.88Jun 19 130.00 .32 1.39 40 292 16.50 .11 2.08Jun 19 132.00 .18 .27 40 1310 16.60 .07 1.19Jun 19 134.00 .10 .15 80 340 16.80 .04 .69Jun 19 134.01 .10 .14 20 366 16.80 .04 .69Jun 19 136.00 .06 .12 30 363 17.00 .03 .36Jul 19 116.01 6.62 - 20 7 18.80 .73 10.14Jul 19 120.00 4.11 4.20 7 - 17.90 .58 16.21Jul 19 124.00 2.28 2.60 50 60 17.30 .41 9.36Jul 19 126.00 1.64 4.50 50 36 17.10 .33 6.71Jul 19 128.00 1.15 1.14 24 165 16.90 .26 4.70Jul 19 130.00 .79 .70 4 133 16.90 .20 3.22Jul 19 138.01 .16 .17 15 85 17.30 .05 .66Jul 19 140.00 .11 .13 9 62 17.50 .04 .45Aug 19 124.01 3.13 3.04 10 2 17.30 .46 8.71Aug 19 126.00 2.42 2.47 10 225 17.10 .39 6.73Aug 19 132.00 .98 1.00 25 5 16.70 .21 2.75Aug 19 142.00 .18 .20 13 497 16.90 .06 .52Sep 19 100.01 21.32 - 150 - 22.30 .94 2.58Sep 19 112.01 10.96 8.43 2 48 19.30 .80 6.22Sep 19 120.00 5.63 5.40 30 44 17.80 .61 12.14Sep 19 124.01 3.70 3.94 18 28 17.20 .48 8.20Sep 19 126.00 2.94 3.55 150 140 17.00 .42 6.52Sep 19 140.00 .41 .45 12 675 16.40 .10 .92Oct 19 118.00 7.49 7.85 1 - 18.40 .66 9.80Oct 19 128.00 2.79 2.85 5 - 16.90 .39 5.15Oct 19 144.00 .36 .38 7 7 16.50 .09 .66Dec 19 122.00 5.75 5.65 33 2 17.70 .58 7.91Dec 19 140.01 .76 .83 20 214 16.20 .19 1.04Mar 20 126.01 5.05 5.62 3 82 17.40 .54 4.81Jun 20 120.00 8.48 8.70 6 - 18.50 .72 6.16Dec 20 124.00 7.64 7.96 4 - 18.50 .65 3.97Dec 21 104.00 20.19 24.38 6 39 21.40 .85 1.29National Aust Bank Last Sale Price $25.43May 19 0.01 24.61 - 500 - - - -May 19 24.51 .43 .38 50 1045 17.90 .85 -May 19 25.01 .17 .18 39 3864 15.30 .73 -May 19 25.51 .07 .09 100 8817 16.00 .50 5.18May 19 26.50 .01 .01 40 1992 16.30 .14 .48Jun 19 20.01 4.89 4.67 20 1163 52.60 .92 -Jun 19 25.00 .46 .41 130 1391 14.90 .69 .78Jun 19 25.50 .20 .24 320 2119 14.80 .54 6.24Jun 19 25.51 .17 .24 200 5245 14.00 .54 5.46Jun 19 26.00 .10 .09 950 8550 14.80 .40 3.28Jun 19 27.00 .03 .03 2700 4784 15.00 .16 .78Jul 19 25.00 .51 .51 10 344 14.50 .68 1.45Jul 19 25.50 .28 .31 19 2904 13.70 .57 5.53Jul 19 25.51 .28 .28 86 138 13.60 .57 5.53Aug 19 25.50 .47 .43 13 206 14.60 .59 6.12Sep 19 24.50 1.07 1.01 10 365 15.80 .75 1.47Sep 19 25.50 .56 .51 53 1344 14.50 .60 5.81Sep 19 25.51 .56 .52 10 445 14.50 .60 5.81Sep 19 26.00 .38 .39 300 6802 14.10 .52 3.98Sep 19 26.50 .25 .33 1365 1662 13.70 .42 2.62Sep 19 26.51 .25 .25 20 50 13.70 .42 2.62Sep 19 27.00 .16 .14 20 7290 13.50 .34 1.68Oct 19 26.50 .33 - 735 - 13.90 .45 2.83Dec 19 27.00 .28 .28 735 327 14.20 .43 1.79Mar 20 26.00 .63 .68 30 446 14.30 .61 2.83Newcrest Min Last Sale Price $25.60May 19 25.50 .36 .36 100 1143 33.60 .56 94.46May 19 26.50 .05 .04 200 165 33.60 .13 17.82May 19 27.00 .01 .03 200 300 34.60 .05 5.35May 19 25.00 .84 .75 140 118 28.60 .71 31.76May 19 26.00 .30 .24 200 150 27.40 .39 38.88May 19 26.50 .15 .15 425 50 27.20 .24 19.44May 19 25.00 .94 .99 10 1502 26.80 .69 27.33May 19 25.50 .64 .67 2 713 26.20 .56 42.38May 19 26.00 .41 .35 20 1517 25.80 .42 32.08May 19 26.50 .24 .23 251 4984 25.70 .29 19.01May 19 27.00 .14 .15 200 1543 25.90 .19 10.69Jun 19 12.01 13.62 13.65 200 240 43.50 1.00 .77Jun 19 23.50 2.37 2.33 2 186 26.70 .85 8.21Jun 19 26.00 .72 .72 30 2500 24.60 .48 22.47Jun 19 27.00 .39 .35 50 1175 24.60 .31 11.93Jun 19 28.00 .20 .15 20 645 25.10 .19 6.20Jul 19 25.50 1.20 1.21 50 1345 24.20 .58 21.10Jul 19 26.50 .75 .78 20 157 23.80 .44 14.45Jul 19 27.50 .45 .44 41 91 23.90 .31 8.67Jul 19 28.00 .34 .34 10 - 24.10 .25 6.65Sep 19 27.00 .94 .87 25 200 23.50 .44 9.73Mar 21 30.00 1.87 1.83 12 - 24.30 .53 3.94Jun 21 30.00 2.07 2.02 4 8 24.20 .54 3.85Dec 21 30.00 2.48 2.45 10 - 24.40 .56 3.73Origin Energy Last Sale Price $7.45Jun 19 7.00 .57 .55 100 564 28.40 .77 13.31

Jun 19 7.50 .26 .22 100 2761 26.20 .52 27.16Sep 19 7.50 .45 .43 50 610 26.30 .57 15.91Orica Last Sale Price $19.68May 19 19.00 .81 .24 90 340 21.90 .80 12.88Jun 19 19.01 .83 .82 15 5050 20.40 .73 6.45Jul 19 20.00 .43 .32 90 283 18.20 .49 10.78Dec 19 20.00 .91 .93 500 70 18.80 .58 7.59Oil Search Last Sale Price $7.52Jun 19 8.00 .10 .08 690 1000 24.50 .28 10.02Jun 19 8.76 .01 .01 60 340 24.50 .05 1.06Sep 19 8.00 .25 .23 49 2125 24.00 .42 8.86OZ Min Last Sale Price $9.39May 19 9.50 .23 .21 200 420 34.40 .47 49.67May 19 10.00 .07 .07 20 86 33.20 .21 16.20Jun 19 9.75 .28 .25 50 330 31.60 .41 23.24Qantas Airways Last Sale Price $5.40Dec 19 4.60 .94 .95 5 - 29.30 .83 4.13QBE Insurance Grp Last Sale Price $12.63May 19 13.00 .09 .09 160 2016 19.70 .28 13.65May 19 13.01 .08 .08 25 399 19.70 .27 12.84Ramsay Health Care Last Sale Price $64.93Jul 19 69.00 .80 .74 10 5 18.50 .29 6.08Rio Tinto Last Sale Price $96.03May 19 95.43 1.40 .72 55 700 30.80 .60 76.02May 19 96.40 .88 .70 40 233 30.20 .46 83.62May 19 98.32 .27 .23 60 601 29.40 .20 25.66May 19 96.40 1.51 1.32 50 650 26.30 .49 52.35May 19 98.32 .78 .57 75 810 25.90 .31 26.78May 19 79.05 17.05 16.81 5 298 35.60 1.00 1.37May 19 85.80 10.40 9.95 5 595 31.20 .96 3.70May 19 93.50 3.67 2.56 20 728 26.10 .71 24.18May 19 93.51 3.67 2.27 10 325 26.10 .71 24.18May 19 94.47 3.02 2.63 20 510 25.70 .65 30.94May 19 95.43 2.45 2.26 12 2084 25.40 .58 39.06May 19 96.40 1.94 1.63 11 4207 25.10 .50 40.97May 19 98.32 1.15 1.15 15 1774 24.70 .36 24.18May 19 100.25 .61 .56 110 2495 24.40 .23 12.99May 19 102.18 .30 .29 200 4201 24.20 .13 6.44May 19 104.11 .14 .15 20 1887 24.10 .07 2.96Jun 19 50.14 45.99 45.20 176 231 40.10 1.00 .87Jun 19 67.49 28.68 27.95 25 341 31.10 1.00 1.16Jun 19 72.31 23.89 23.70 4 268 31.60 1.00 1.36Jun 19 95.44 3.63 6.09 10 473 24.10 .58 25.16Jun 19 102.18 1.07 .94 22 903 23.20 .26 8.88Jun 19 113.75 .10 .09 100 230 24.70 .03 .78Jul 19 100.25 2.38 1.90 8 1467 23.10 .40 12.22Jul 19 102.18 1.77 1.69 8 67 22.90 .33 9.12Jul 19 115.67 .17 .17 90 330 23.30 .05 .90Regis Res Last Sale Price $4.42Jun 19 5.00 .05 .05 100 300 35.60 .19 8.98Aug 19 4.40 .33 .31 15 15 32.50 .58 23.49South32 Last Sale Price $3.34May 19 3.39 .07 .07 250 400 31.20 .44 42.50Jun 19 3.44 .09 .08 80 870 27.90 .43 21.38Jul 19 3.28 .20 .21 10 200 28.30 .62 21.41Jul 19 3.48 .11 .10 100 3565 27.30 .43 16.24Jul 19 3.78 .04 .04 100 2490 26.80 .19 5.17Sims Metal Mgmt Last Sale Price $9.72Sep 19 11.00 .40 .35 50 - 35.00 .36 10.96Sonic Healthcare Last Sale Price $26.34May 19 25.50 1.02 .98 20 578 21.20 .79 13.86May 19 26.50 .35 .27 20 142 18.60 .47 27.33Santos Last Sale Price $6.99May 19 6.75 .27 .26 50 - 43.50 .82 39.16May 19 7.00 .17 .16 35 2368 29.90 .52 50.77May 19 7.25 .08 .07 50 2722 29.30 .31 23.21Jun 19 6.75 .43 .40 50 865 29.60 .68 21.57Jun 19 7.25 .17 .16 500 1121 28.10 .40 19.87Jul 19 7.75 .10 .10 50 - 27.00 .24 7.06Dec 20 7.50 .69 .69 100 100 26.20 .62 6.11SPDR 200 Fund Last Sale Price $58.97Jun 19 59.00 .73 .61 15 31 11.70 .57 9.82Suncorp Grp Last Sale Price $13.71Jun 19 13.61 .43 .39 30 1671 18.90 .60 19.10Sydney Airport Last Sale Price $7.90Jun 19 7.01 .74 .72 1 1509 21.30 .96 -Jun 19 7.75 .28 .18 100 1230 17.50 .68 13.06Jul 19 7.51 .37 .34 1540 2312 17.80 .79 -Jul 19 7.75 .29 .15 250 125 17.20 .67 8.74Jul 19 8.00 .15 .14 400 - 16.70 .51 9.68Transurban Grp Last Sale Price $13.82May 19 13.75 .21 .19 20 6043 14.30 .61 20.54Jun 19 13.08 .80 .78 15 100 14.00 .90 3.44Aug 19 13.25 .69 .70 150 375 13.60 .80 2.79Telstra Corp Last Sale Price $3.45May 19 3.17 .29 .20 780 10075 26.30 .94 5.88May 19 3.27 .20 .18 95 6932 22.80 .88 8.82May 19 3.37 .11 .10 239 20409 20.20 .73 17.63May 19 3.57 .01 .01 231 6000 18.10 .22 8.82Jun 19 3.30 .18 .17 120 4810 18.30 .80 8.05Jun 19 3.31 .18 .17 33 1085 18.20 .79 9.20Jun 19 3.40 .12 .11 125 7100 17.60 .65 14.95Jun 19 3.49 .07 .06 420 11823 17.20 .48 16.10Jun 19 3.50 .07 .06 500 12301 17.20 .46 14.95Jun 19 3.68 .01 .01 4000 4350 16.90 .17 3.45Jul 19 3.27 .23 .23 1100 3270 18.70 .79 7.15Jul 19 3.48 .10 .09 560 - 17.20 .53 13.58Aug 19 3.07 .41 .41 150 501 20.10 .90 3.40Aug 19 3.17 .33 .25 780 75 19.00 .85 4.85Sep 19 3.30 .23 .22 100 3931 18.10 .74 6.56Sep 19 3.50 .10 .09 235 5229 17.30 .55 8.11Sep 19 3.78 .04 .03 70 80 16.80 .27 2.70Dec 19 3.20 .33 .33 500 272 17.80 .81 3.59Jun 20 3.10 .45 .42 500 500 19.60 .80 2.45Treasury Wine Last Sale Price $14.93May 19 15.50 .21 .23 30 712 33.20 .33 28.52May 19 16.00 .10 .09 50 577 32.60 .18 12.90WB8Sep 19 0.01 27.27 - 2005 8698 - - -Westpac Banking Last Sale Price $27.12May 19 27.50 .08 .07 1 1000 24.90 .28 26.92May 19 27.00 .26 .18 150 - 19.70 .58 16.52May 19 25.01 1.47 1.20 60 201 33.00 .89 -May 19 26.00 1.13 1.16 100 885 24.40 .81 .75May 19 26.50 .66 .78 32 850 21.10 .72 2.99May 19 26.51 .28 .20 120 2456 18.20 .75 -May 19 27.00 .27 .30 409 1655 18.70 .58 11.22May 19 27.01 .10 .07 140 11758 16.60 .58 -May 19 27.50 .07 .06 200 3014 17.20 .39 4.86May 19 28.00 .01 .07 33 728 16.40 .21 .75Jun 19 0.11 26.07 26.01 60 - 71.00 1.00 -Jun 19 26.00 1.14 1.15 10 1597 19.90 .77 .44Jun 19 27.00 .33 .28 42 1581 16.20 .59 6.14Jun 19 27.01 .24 .24 20 6143 14.80 .60 3.95Jun 19 27.50 .15 .21 9 3517 15.20 .46 4.39Jul 19 23.51 3.22 - 300 - 32.80 .87 -Jul 19 24.51 2.24 1.90 175 300 25.70 .85 -Jul 19 25.50 1.63 1.65 175 2532 20.00 .81 .18Jul 19 27.51 .24 .23 16 710 14.60 .50 4.46Sep 19 27.01 .69 .64 32 241 15.40 .63 5.75Sep 19 28.01 .35 .32 550 214 14.60 .47 3.44Dec 19 27.51 .43 .43 30 49 14.60 .60 2.65Dec 19 29.01 .16 .18 20 705 13.90 .40 .97Mar 20 27.00 .95 .91 200 850 15.00 .68 3.50Wesfarmers Last Sale Price $36.62May 19 36.41 .69 .62 50 1522 17.70 .60 26.30May 19 37.38 .24 .15 80 712 16.80 .32 13.57May 19 37.86 .13 .12 22 230 16.60 .20 7.20Jun 19 37.28 .56 .40 30 523 15.90 .44 12.24Jun 19 37.97 .34 .25 130 30 15.60 .31 7.26Jul 19 38.35 .39 .31 50 50 14.90 .31 5.25Sep 19 35.91 1.49 1.41 10 127 17.40 .67 5.64Sep 19 37.29 .89 .85 83 - 16.90 .53 6.48Dec 19 33.84 3.17 - 5 77 17.90 .81 1.78Dec 19 34.18 2.94 - 10 135 17.70 .80 2.28Mar 20 34.18 2.83 - 5 114 17.80 .79 1.23Mar 20 35.22 2.27 1.53 10 7 17.40 .74 2.70WorleyParsons Last Sale Price $13.62Sep 19 15.30 .51 .49 15 75 33.70 .36 9.88Woolworths Grp Last Sale Price $33.17May 19 30.00 3.19 3.22 3 428 20.70 .99 1.53May 19 32.50 .87 .79 90 3773 15.60 .76 12.23May 19 33.00 .53 .46 50 685 14.90 .60 21.70May 19 33.01 .52 .45 50 532 14.80 .60 22.01May 19 34.00 .12 .12 132 110 14.00 .24 7.34May 19 34.50 .04 .05 15 - 13.80 .11 2.75Jun 19 0.01 33.23 - 5000 - - - 1.55Jun 19 25.92 7.30 7.34 10 42 27.20 1.00 1.32Jun 19 27.41 5.83 5.78 40 59 24.50 .99 1.67Jun 19 30.90 2.42 2.31 10 10540 16.50 .92 3.71Jun 19 32.88 .84 .83 1 746 14.10 .64 13.28Jun 19 33.38 .57 .57 50 628 13.70 .52 13.64Jul 19 34.00 .50 .49 200 337 13.50 .43 7.44Jul 19 34.50 .34 .34 200 198 13.30 .33 4.98Jul 19 35.00 .22 .21 200 202 13.20 .25 3.27Jul 19 35.50 .14 .13 200 245 13.10 .18 2.01Aug 19 33.50 .97 .94 7 20 14.50 .55 9.79Sep 19 32.89 1.16 1.17 17 - 14.70 .65 7.03Woodside Pet Last Sale Price $35.89May 19 35.50 .92 .84 14 579 22.60 .62 29.94May 19 36.50 .41 .36 48 751 21.50 .39 23.45Jun 19 0.01 35.97 35.00 3000 17 - - 1.99Jun 19 34.35 2.10 1.82 20 691 22.70 .75 12.38Jun 19 35.34 1.43 1.18 20 594 21.80 .63 19.35

Jun 19 36.33 .90 .83 10 1019 21.10 .49 19.79Jun 19 37.32 .52 .42 10 1226 20.70 .34 11.50Jul 19 37.50 .72 .60 100 325 20.30 .38 9.90Dec 19 38.33 1.07 .95 10 40 19.90 .45 4.92

PUT OPTIONSAGL Energy Last Sale Price $22.57May 19 21.50 .07 .09 10 78 21.10 -.13 6.29Jun 19 24.01 1.53 1.34 4 250 18.10 -.85 3.16Jul 19 22.50 .69 .71 20 740 18.80 -.43 15.08Amcor Last Sale Price $16.33Jun 19 16.50 .43 .43 100 300 15.80 -.53 12.88Jun 19 17.00 .78 .70 2 205 15.60 -.77 5.10Oct 19 15.50 .34 .35 100 - 16.90 -.24 4.67Ansell Last Sale Price $26.43May 19 25.00 .10 .11 10 45 24.30 -.13 7.29ANZ Banking Grp Last Sale Price $26.43May 19 25.50 .02 .03 100 250 27.20 -.07 6.91May 19 26.50 .28 .24 23 620 26.20 -.53 74.23May 19 27.00 .64 .60 1 601 27.50 -.80 24.17May 19 25.00 .03 .04 2500 - 22.10 -.06 3.14May 19 26.00 .17 - 95 - 20.20 -.29 21.97May 19 25.00 .04 .07 98 888 19.40 -.08 3.45May 19 25.50 .10 .10 30 2308 18.70 -.17 8.06May 19 26.00 .23 .24 515 2212 18.10 -.31 17.26May 19 26.50 .43 .45 78 726 17.70 -.50 27.62May 19 27.01 .74 .65 40 285 17.60 -.70 12.66May 19 28.00 1.59 4.55 40 90 18.60 -.96 1.92May 19 29.01 2.57 2.50 60 1050 20.70 -1.00 -Jun 19 23.50 .05 .07 100 395 22.00 -.05 1.50Jun 19 25.00 .19 .20 10 18321 19.20 -.17 5.70Jun 19 25.50 .29 .27 1 2421 18.40 -.25 8.71Jun 19 26.01 .44 .42 50 465 17.70 -.35 13.21Jun 19 26.51 .65 .65 5 236 17.20 -.48 17.11Jun 19 27.01 .93 .88 322 921 16.80 -.61 10.36Jun 19 27.51 1.26 1.15 200 150 16.60 -.75 5.55Jun 19 28.00 1.67 2.46 95 264 16.40 -.87 2.85Jun 19 29.00 2.58 1.95 20 108 15.60 -1.00 .15Jun 19 29.01 2.55 2.58 29 404 15.50 -1.00 -Jun 19 29.50 3.07 - 40 50 14.70 -1.00 -Jun 19 30.01 3.52 3.38 360 915 13.50 -1.00 -Jul 19 32.00 5.57 - 3 - 18.80 -1.00 -Jul 19 32.01 5.49 - 3 - 18.80 -1.00 -Sep 19 24.50 .39 .39 28 40 18.30 -.19 3.88Sep 19 25.50 .64 .63 400 6455 17.20 -.29 6.40Sep 19 28.01 1.85 - 40 115 15.10 -.74 2.77Sep 19 28.50 2.25 2.30 110 300 14.80 -.86 1.86Dec 19 23.00 .42 .38 300 740 18.90 -.11 2.66Dec 19 26.00 1.33 1.00 300 854 16.00 -.35 8.34Dec 19 28.50 2.92 - 20 120 14.30 -.81 5.34Dec 19 29.00 3.33 2.90 40 1236 14.00 -.95 4.75Dec 19 29.01 3.31 3.37 23 250 14.00 -.95 4.53ASX Last Sale Price $75.49May 19 73.00 .28 .65 50 10 17.30 -.16 7.39Alumina Last Sale Price $2.31May 19 2.41 .13 .10 100 7997 34.70 -.69 26.33Jun 19 2.30 .10 .10 60 2679 33.00 -.44 34.35Jun 19 2.40 .15 .14 500 3520 32.80 -.59 22.33Jul 19 2.40 .17 .17 60 1020 31.10 -.56 18.15BHP Grp Last Sale Price $36.93May 19 34.50 .00 .04 60 180 29.20 - .25May 19 36.42 .17 .26 250 417 28.00 -.28 42.01May 19 36.90 .35 .52 60 1775 27.40 -.48 86.48May 19 33.55 .01 - 80 - 27.40 -.01 .81May 19 34.50 .04 - 60 - 26.90 -.06 4.04May 19 34.98 .08 - 80 - 26.50 -.10 7.19May 19 36.42 .38 .45 9 60 24.70 -.35 33.69May 19 36.90 .57 .49 60 255 24.20 -.47 51.21May 19 34.99 .17 .17 20 1081 25.40 -.15 9.06May 19 35.46 .24 .37 30 887 24.70 -.20 13.45May 19 35.94 .35 .44 6000 1085 24.10 -.28 19.49May 19 35.95 .36 .38 15 1403 24.10 -.28 19.77May 19 36.42 .51 .50 55 2396 23.60 -.37 28.00May 19 36.90 .71 .67 145 1066 23.20 -.47 38.99May 19 38.82 2.02 2.10 10 1118 23.00 -.84 7.41May 19 39.30 2.46 2.70 20 315 23.40 -.90 4.67May 19 40.26 3.36 1.57 397 627 24.90 -.98 1.65May 19 40.27 3.36 - 397 - 24.90 -.98 1.10Jun 19 35.94 .71 .54 20 4448 22.80 -.32 15.26Jun 19 36.42 .89 .97 40 6132 22.40 -.39 19.02Jun 19 36.43 .89 .73 100 170 22.40 -.39 19.02Jun 19 39.30 2.65 2.90 30 4980 21.30 -.79 5.91Jul 19 31.00 .14 .14 30 252 27.50 -.06 1.80Jul 19 36.00 .99 1.03 203 615 22.40 -.35 13.29Aug 19 33.00 .48 .50 10 1150 24.50 -.15 4.40Aug 19 36.00 1.30 1.36 7 270 22.80 -.35 11.83Sep 19 34.50 1.30 1.36 5 510 23.50 -.25 9.41Sep 19 34.98 1.48 1.51 150 710 23.20 -.28 10.68Oct 19 36.00 2.07 2.12 155 - 22.40 -.36 12.40Dec 19 32.12 .98 1.01 25 264 24.20 -.16 4.41Boral Last Sale Price $4.75Jun 19 4.70 .13 .12 50 270 23.10 -.40 20.88Sep 19 5.01 .47 - 100 100 21.50 -.61 12.06Sep 19 6.01 1.37 - 100 - 22.00 -1.00 6.17Sep 19 7.00 2.35 2.31 30 30 24.00 -1.00 5.89Bank of Qld Last Sale Price $8.93Jun 19 8.75 .15 .15 20 1156 18.80 -.33 13.33BlueScope Steel Last Sale Price $13.23May 19 13.51 .54 .23 150 222 33.40 -.59 39.08May 19 14.51 1.32 - 150 710 35.00 -.89 6.90Jun 19 11.50 .12 .15 350 175 37.50 -.12 6.90Jun 19 12.01 .20 .36 350 230 35.90 -.19 11.70Aug 19 12.26 .55 .52 12 - 35.50 -.29 13.79Sep 19 17.01 3.87 3.89 50 268 29.40 -1.00 1.81C’wlth Bank of Aust Last Sale Price $73.50May 19 70.00 .01 .04 500 150 26.90 -.02 1.86May 19 71.00 .04 .06 325 2800 25.20 -.06 5.59May 19 72.00 .14 .14 637 1339 23.50 -.16 16.76May 19 72.01 .14 .18 175 - 23.50 -.16 16.76May 19 73.00 .37 .35 572 1395 22.20 -.36 45.94May 19 74.00 .86 .28 25 970 21.80 -.62 44.69May 19 71.00 .17 .20 1 200 19.80 -.13 7.90May 19 73.00 .63 .71 50 15 17.80 -.38 28.22May 19 75.00 1.77 1.96 660 751 16.90 -.76 12.19May 19 67.00 .04 .07 150 6984 22.60 -.02 .97May 19 69.00 .10 .11 181 3821 20.30 -.06 2.76May 19 70.00 .17 .19 161 1496 19.10 -.10 4.55May 19 70.01 .17 .21 285 1871 19.10 -.10 4.55May 19 71.00 .28 .31 75 2263 18.00 -.17 7.59May 19 71.01 .28 .22 210 847 17.90 -.16 7.59May 19 72.00 .47 .54 120 1151 17.00 -.26 12.83May 19 73.00 .77 .82 1845 2429 16.20 -.39 21.24May 19 73.01 .78 .84 30 1177 16.20 -.39 21.38May 19 74.00 1.24 1.28 123 916 15.70 -.55 20.42May 19 74.01 1.24 .73 100 1221 15.70 -.55 20.14May 19 75.00 1.89 1.79 1582 2438 15.50 -.71 10.62May 19 75.01 1.89 2.10 50 3051 15.50 -.71 10.35May 19 76.00 2.68 1.31 10 100 15.70 -.85 4.97May 19 76.01 2.68 2.80 40 716 15.70 -.85 4.69May 19 77.00 3.58 3.90 20 127 16.20 -.94 2.21May 19 77.01 3.58 3.55 10 190 16.20 -.95 1.79May 19 78.00 4.54 4.60 15 21 17.10 -1.00 .97Jun 19 66.00 .13 .18 15 800 20.00 -.05 1.35Jun 19 70.00 .48 .51 287 2266 17.30 -.17 5.24Jun 19 71.00 .68 .63 80 9745 16.60 -.23 7.29Jun 19 71.01 .68 .75 100 3492 16.60 -.23 7.34Jun 19 72.00 .94 .98 25 1106 16.00 -.31 10.15Jun 19 73.00 1.29 1.33 325 1489 15.50 -.40 13.93Jun 19 73.01 1.28 1.33 170 276 15.50 -.40 13.87Jun 19 74.00 1.75 1.74 56 1185 15.00 -.51 13.44Jun 19 75.00 2.31 2.30 218 338 14.70 -.62 8.74Jun 19 75.01 2.30 2.40 15 179 14.70 -.62 8.53Jul 19 69.00 .59 .63 15 515 17.30 -.16 3.96Jul 19 70.00 .77 .86 101 107 16.60 -.20 5.13Jul 19 71.00 .99 .67 100 762 16.10 -.26 6.64Jul 19 73.00 1.64 1.63 600 791 15.10 -.40 11.01Jul 19 74.00 2.09 1.92 550 800 14.70 -.49 10.67Jul 19 74.01 2.07 2.00 4 156 14.70 -.49 10.47Jul 19 75.00 2.63 2.68 600 1137 14.40 -.58 7.58Aug 19 68.01 1.16 1.22 150 - 16.80 -.15 5.28Mar 20 75.00 6.59 5.68 180 192 13.70 -.48 7.93Dec 21 74.00 11.04 11.49 3 - 12.40 -.39 5.51Coles Grp Last Sale Price $12.77May 19 12.25 .04 .04 200 200 18.40 -.13 5.56Computershare Last Sale Price $18.04Mar 20 17.50 1.28 1.29 100 - 22.10 -.34 8.15CSL Last Sale Price $200.05May 19 180.00 .10 .24 75 771 25.50 -.02 1.06May 19 180.01 .10 .14 15 45 25.50 -.02 1.06May 19 182.00 .15 .20 95 579 24.80 -.03 1.52May 19 184.00 .21 .26 10 687 24.10 -.05 2.18May 19 186.01 .31 2.87 30 345 23.30 -.06 3.14May 19 188.01 .43 1.20 30 350 22.50 -.09 4.41May 19 194.00 1.21 1.25 65 439 20.30 -.22 12.26May 19 196.00 1.69 1.80 10 370 19.70 -.29 17.08May 19 198.00 2.32 2.40 10 1036 19.20 -.37 23.52May 19 200.00 3.15 3.30 20 235 18.80 -.47 31.88Jun 19 188.00 1.46 2.21 100 1461 20.70 -.16 5.79Jun 19 190.00 1.80 1.90 121 1639 20.20 -.20 7.16Jun 19 194.00 2.73 2.65 353 1118 19.30 -.28 10.83Jun 19 198.00 4.07 3.95 3 326 18.60 -.39 16.14Jun 19 200.00 4.92 5.04 8 230 18.30 -.45 19.49Jul 19 178.01 .95 .97 10 2 21.70 -.09 2.35Jul 19 182.00 1.38 1.88 1 3254 21.10 -.12 3.40Sep 19 190.00 5.45 5.50 5 605 20.10 -.27 7.25Sep 19 194.00 6.79 7.10 5 57 19.60 -.33 9.05Dec 19 194.00 8.94 16.18 350 10 19.50 -.33 7.38

CSR Last Sale Price $3.40May 19 3.30 .10 .10 60 260 30.00 -.30 59.64Sep 19 3.40 .28 .29 110 - 27.00 -.43 21.94Caltex Aust Last Sale Price $25.96May 19 25.00 .20 .25 80 99 25.10 -.22 15.23May 19 26.00 .56 .52 30 269 24.70 -.48 41.01Jun 19 25.00 .43 .43 12 540 23.70 -.28 13.30CYBG Last Sale Price $3.48May 19 3.70 .26 .26 70 540 38.80 -.75 23.31May 19 3.90 .43 - 200 200 43.30 -.88 8.74Jun 19 3.91 .47 - 200 45 34.40 -.82 7.98Flight Centre Travel Last Sale Price $39.77May 19 34.81 .06 .17 200 1860 36.60 -.04 2.80May 19 35.76 .09 .33 200 101 33.50 -.06 4.33May 19 38.18 .41 .45 3 90 30.50 -.24 20.90Jun 19 35.29 .29 .30 20 40 31.80 -.12 5.89Jun 19 39.16 1.23 1.28 10 207 28.00 -.40 24.44Fortescue Metals Grp Last Sale Price $7.53May 19 7.37 .07 .10 100 1210 53.00 -.32 90.89May 19 7.61 .20 .20 25 100 55.20 -.57 139.36May 19 7.12 .07 .07 360 200 45.90 -.21 33.05May 19 7.37 .21 .21 60 4110 44.40 -.38 56.55Jul 19 5.89 .07 .08 40 590 45.90 -.09 4.91Jul 19 7.12 .35 .36 19 668 41.20 -.33 22.93Harvey Norman Last Sale Price $3.97May 19 4.00 .11 .11 70 120 27.70 -.52 40.86Jun 19 4.53 .57 - 500 500 26.10 -.98 2.00Sep 19 4.34 .47 - 500 - 26.00 -.68 7.05Lendlease Grp Last Sale Price $13.85May 19 12.51 .07 .05 130 525 41.60 -.11 10.98May 19 12.75 .12 .13 320 347 41.80 -.16 16.84May 19 13.25 .25 - 200 200 42.30 -.29 36.60May 19 13.50 .34 .48 200 215 42.70 -.36 50.51May 19 13.51 .35 .42 200 555 42.80 -.37 51.24May 19 13.75 .46 .44 195 55 43.30 -.44 67.35May 19 18.01 4.25 - 80 80 86.10 -.91 13.18Jun 19 11.76 .06 .06 50 383 34.40 -.07 3.44Jun 19 12.25 .10 .10 70 412 32.30 -.12 5.73Jun 19 13.25 .37 .30 134 134 33.50 -.31 21.20Jun 19 13.50 .47 .55 4 100 33.80 -.37 27.21Jun 19 17.51 3.77 .51 45 145 53.50 -.89 6.59Jul 19 12.01 .12 .17 50 170 29.60 -.11 4.10Jul 19 13.25 .46 .43 3 - 30.40 -.32 16.38Sep 19 14.51 1.25 - 135 100 21.10 -.59 11.35Sep 19 14.76 1.41 - 240 120 20.40 -.66 9.62Dec 19 19.00 5.40 5.50 20 70 23.10 -1.00 2.98Macq Grp Last Sale Price $120.16May 19 114.00 .32 .30 493 393 21.10 -.11 5.32May 19 116.00 .60 .58 120 597 20.40 -.19 10.21May 19 118.00 1.10 .98 30 905 19.80 -.31 18.65May 19 118.01 1.09 1.00 10 663 19.60 -.31 18.39May 19 120.00 1.90 1.80 32 1360 19.40 -.46 31.98May 19 122.00 3.02 2.75 165 626 19.30 -.62 19.83May 19 122.01 3.02 2.69 100 401 19.30 -.62 19.66May 19 124.00 4.46 4.13 103 302 19.50 -.76 10.46May 19 126.00 6.16 5.80 30 540 20.00 -.87 5.32May 19 128.00 8.00 7.75 100 224 21.10 -.94 2.70May 19 130.00 9.93 6.00 5 99 22.70 -.98 1.52May 19 132.00 11.90 11.95 5 94 24.80 -1.00 1.01May 19 132.01 11.87 3.38 165 718 24.80 -1.00 .34May 19 134.00 13.89 13.60 30 652 27.30 -1.00 .84May 19 140.00 19.87 7.70 1 76 34.60 -1.00 .51May 19 142.00 21.86 11.73 6 66 35.80 -1.00 .25Jun 19 114.00 .94 .97 70 850 19.20 -.18 6.17Jun 19 116.00 1.38 1.30 22 186 18.60 -.25 9.08Jun 19 118.00 1.98 2.00 120 337 18.10 -.34 13.07Jun 19 118.01 1.97 2.00 3 161 18.10 -.34 12.98Jun 19 120.00 2.79 2.68 100 358 17.70 -.45 18.39Jun 19 122.00 3.83 2.27 5 188 17.40 -.56 13.17Jun 19 122.01 3.81 3.20 20 432 17.40 -.56 12.98Jun 19 124.01 5.08 2.55 10 713 17.20 -.68 8.12Jun 19 126.00 6.61 1.50 5 245 17.20 -.78 5.05Jun 19 140.00 19.84 19.60 20 20 21.60 -1.00 -Jul 19 79.00 .01 .02 100 - 32.40 - -Jul 19 102.01 .21 .23 500 - 22.20 -.04 .86Jul 19 114.01 1.55 1.48 10 375 19.20 -.22 6.36Jul 19 122.01 4.56 4.29 3 200 17.60 -.53 11.12Jul 19 140.01 19.52 19.18 30 - 18.20 -1.00 -Aug 19 104.00 .68 .67 200 - 22.00 -.08 1.88Aug 19 110.01 1.34 1.29 200 150 19.90 -.16 3.75Aug 19 114.01 2.20 2.12 5 2 19.10 -.24 6.13Aug 19 124.01 6.36 - 10 - 17.20 -.59 6.99Sep 19 100.00 .60 - 150 - 22.70 -.06 1.33Sep 19 112.00 2.15 2.10 2 19 19.40 -.21 4.77Sep 19 124.01 6.80 - 50 10 17.20 -.57 6.54Sep 19 126.01 8.01 7.27 150 19 17.00 -.65 4.79Dec 19 108.01 2.80 2.79 15 - 20.00 -.17 3.85Jun 20 120.00 10.89 11.20 6 - 17.60 -.40 8.07Myer Hldgs Last Sale Price $0.63Jun 19 0.70 .09 .09 100 350 47.00 -.71 18.89National Aust Bank Last Sale Price $25.43May 19 24.00 .03 .03 200 - 23.20 - 10.76May 19 25.00 .48 .27 20 80 26.20 -.23 174.03May 19 25.50 .93 .53 3 - 30.30 -.53 308.59May 19 27.00 2.40 2.42 210 - 50.70 -.90 299.62May 19 24.50 .30 .28 100 857 16.70 -.13 23.92May 19 25.00 .58 .58 318 1051 16.70 -.29 46.25May 19 25.01 .58 .46 6 555 16.70 -.29 46.65May 19 25.50 .97 .92 210 524 17.30 -.50 71.77May 19 27.51 2.90 2.76 40 645 21.90 -1.00 64.99Jun 19 21.50 .03 .04 200 252 21.40 - .78Jun 19 23.50 .18 .17 100 4375 17.30 -.08 5.62Jun 19 24.50 .48 .47 150 2845 16.00 -.21 14.98Jun 19 25.00 .74 .71 85 29897 15.80 -.33 23.25Jun 19 28.51 3.87 3.69 200 751 20.80 -1.00 24.65Jun 19 29.00 4.41 5.83 48 348 25.40 -.99 26.05Jun 19 30.00 5.41 5.11 10 294 29.90 -1.00 26.21Jun 19 31.00 6.41 7.76 110 110 34.40 -1.00 26.21Jun 19 31.01 6.36 6.37 10 585 29.90 -1.00 24.34Jun 19 32.01 7.36 7.12 200 685 33.40 -1.00 24.34Jun 19 33.00 8.41 8.21 19 19 43.30 -1.00 26.37Jul 19 24.00 .41 .39 28 2060 16.10 -.16 7.95Aug 19 23.50 .39 .38 7 590 16.40 -.14 5.07Aug 19 24.00 .53 .52 50 100 15.80 -.19 6.98Aug 19 26.50 2.00 1.96 200 200 14.00 -.69 12.25Sep 19 25.50 1.33 1.34 50 598 14.60 -.44 13.20Sep 19 30.01 5.28 5.00 20 495 18.40 -1.00 7.33Dec 19 28.50 4.57 - 48 - 9.40 -1.00 9.71Dec 19 29.50 5.55 - 10 72 9.70 -1.00 9.61Dec 19 31.00 7.04 5.04 80 100 13.50 -1.00 9.55Dec 19 33.00 9.03 6.20 18 13 16.70 -1.00 9.45Newcrest Min Last Sale Price $25.60May 19 25.00 .07 .07 100 900 30.00 -.18 24.95May 19 25.50 .23 .22 40 - 30.30 -.43 81.98May 19 24.00 .05 .06 40 150 29.50 -.08 6.48May 19 25.00 .23 .40 850 250 28.00 -.29 29.16May 19 25.50 .41 .79 425 15 27.40 -.44 53.14May 19 24.51 .18 .18 30 780 26.70 -.20 14.65May 19 25.00 .32 .28 50 347 26.30 -.31 24.95May 19 25.50 .52 .47 30 163 26.00 -.45 40.79Jun 19 24.50 .43 .40 30 1712 25.50 -.27 13.48Jul 19 22.50 .20 .25 200 564 27.30 -.11 3.95Jul 19 24.00 .47 .80 200 70 25.40 -.24 9.15Sep 19 23.01 .56 .53 40 205 25.70 -.19 5.83Origin Energy Last Sale Price $7.45Jun 19 7.50 .29 .28 50 1805 25.90 -.49 25.56Jul 19 7.00 .16 .17 8 55 26.90 -.25 10.59Orica Last Sale Price $19.68Jul 19 19.50 .64 - 90 - 18.60 -.40 15.92Oil Search Last Sale Price $7.52May 19 7.25 .07 .07 500 420 26.10 -.24 17.53Jun 19 7.25 .15 .15 100 300 25.90 -.30 15.83OZ Min Last Sale Price $9.39Jul 19 9.25 .45 .46 5 575 31.50 -.40 23.38QBE Insurance Grp Last Sale Price $12.63May 19 13.50 .89 .93 30 80 21.80 -.95 2.41Sep 19 12.51 .64 .65 4 59 20.50 -.40 13.39Ramsay Health Care Last Sale Price $64.93Jun 19 62.00 .72 .68 100 - 21.10 -.23 8.86Rio Tinto Last Sale Price $96.03May 19 92.54 .15 .18 20 655 33.70 -.11 14.73May 19 94.47 .49 .66 100 2071 32.10 -.28 47.04May 19 95.43 .82 .82 651 1508 31.70 -.40 77.92May 19 90.61 .28 .31 100 175 30.50 -.11 9.85May 19 92.54 .55 .66 50 20 28.60 -.20 18.83May 19 93.50 .75 .85 60 100 27.90 -.26 25.92May 19 95.43 1.40 1.44 120 46 26.80 -.42 48.38May 19 85.79 .13 .23 20 367 31.80 -.04 2.64May 19 86.76 .17 .30 20 192 31.10 -.06 3.59May 19 93.50 1.11 1.15 1039 1592 26.50 -.30 23.54Jun 19 90.61 1.31 1.35 5 976 26.10 -.23 10.82Jul 19 90.61 1.97 1.62 8 1207 25.30 -.26 10.09Jul 19 92.54 2.55 3.19 8 1052 24.80 -.32 13.10Sep 19 95.43 6.13 5.15 250 210 25.10 -.41 17.01Mar 20 95.43 9.84 - 250 - 24.80 -.39 11.72South32 Last Sale Price $3.34Jun 19 3.24 .09 .08 477 1600 28.60 -.34 20.19Jul 19 3.28 .14 .14 10 2190 28.10 -.39 19.94Scentre Grp Last Sale Price $3.78Jul 19 3.70 .09 .08 100 382 18.70 -.34 11.09Seek Last Sale Price $20.14Jun 19 19.00 .27 .28 10 30 25.60 -.22 10.44Sims Metal Mgmt Last Sale Price $9.72May 19 10.00 .47 .45 30 90 37.30 -.61 40.68


11TablesDERIVATIVES - SHARE OPTIONS cont’d











May 19 10.25 .65 .63 25 331 37.10 -.73 23.99Sep 19 9.00 .54 .52 50 - 38.30 -.30 14.80The Star Entertain Last Sale Price $4.37Jun 19 4.10 .04 .04 30 514 23.90 -.19 8.17SPDR 200 Fund Last Sale Price $58.97Jun 19 55.00 .20 .17 271 312 15.50 -.08 2.69Suncorp Grp Last Sale Price $13.71Jul 19 13.17 .23 .24 700 2020 19.60 -.27 8.45Aug 19 13.67 .67 .71 103 - 16.70 -.42 16.24Sep 19 13.60 .69 .72 107 - 17.10 -.39 13.31Sep 19 13.61 .68 .72 107 150 17.10 -.40 13.21Sep 19 13.85 .82 .87 88 70 16.70 -.47 13.31Sydney Airport Last Sale Price $7.90May 19 7.75 .06 .09 49 20 17.60 -.28 14.12Jun 19 7.01 .01 .03 1860 2855 19.30 -.03 1.51Jun 19 7.25 .04 .05 3325 6424 18.60 -.07 4.52Jul 19 7.75 .23 - 250 - 16.40 -.34 14.67Tabcorp Hldgs Last Sale Price $4.60May 19 4.60 .09 .09 500 1570 22.10 -.47 37.47Telstra Corp Last Sale Price $3.45Jun 19 4.47 1.01 1.01 80 1590 16.90 -1.00 -Sep 19 3.39 .13 .14 900 100 16.70 -.36 10.04Sep 19 3.89 .48 .49 10 3465 13.50 -1.00 3.48Dec 19 3.30 .13 .13 100 582 17.10 -.28 5.98Treasury Wine Last Sale Price $14.93May 19 14.50 .24 .23 200 2180 34.10 -.32 33.28Jun 19 14.00 .32 .29 50 350 34.30 -.26 17.01Jun 19 14.01 .32 .28 16 - 34.30 -.26 17.01Oct 19 15.50 1.60 1.60 7 - 31.00 -.50 15.34Westpac Banking Last Sale Price $27.12May 19 24.00 .02 .04 33 3007 23.10 - 1.50May 19 25.50 .17 .17 116 5304 19.20 -.06 12.34May 19 26.00 .33 .32 40 843 18.40 -.13 24.30May 19 27.00 .94 .64 33 2048 18.70 -.43 70.66May 19 27.50 1.38 1.46 250 22 19.80 -.60 74.77May 19 28.51 2.34 2.31 20 1184 24.20 -.83 71.03Jun 19 23.01 .02 .05 110 391 20.10 - .59Jun 19 25.00 .21 .23 50 41405 18.00 -.08 6.14Jun 19 26.50 .76 1.63 50 476 16.70 -.30 22.24Jun 19 27.01 1.08 1.05 12 955 16.70 -.43 31.74Jun 19 31.00 4.83 6.45 27 47 26.20 -.98 27.80Jun 19 31.01 4.80 6.15 10 472 26.20 -.98 26.62Jun 19 31.50 5.33 7.08 20 136 27.90 -.99 27.65Jun 19 32.00 5.83 4.15 100 125 29.80 -1.00 27.65Jul 19 26.50 .86 .82 20 165 15.70 -.31 15.73Dec 19 30.50 5.05 - 27 - 10.40 -1.00 10.17Dec 19 31.00 5.54 6.51 20 148 10.30 -1.00 10.14Dec 19 31.01 5.50 - 10 165 10.30 -1.00 9.84Jun 20 32.00 7.33 - 100 - 7.60 -1.00 8.06Wesfarmers Last Sale Price $36.62May 19 36.41 .45 .54 18 418 17.70 -.41 24.92May 19 36.42 .45 .49 10 7782 17.70 -.41 24.92WorleyParsons Last Sale Price $13.62Jun 19 12.35 .26 .24 179 - 40.00 -.21 14.86Sep 19 18.76 5.24 5.15 50 100 27.30 -1.00 1.96Woolworths Grp Last Sale Price $33.17Jun 19 31.89 .23 .45 150 434 15.30 -.19 5.38Jun 19 32.38 .34 .71 40 120 14.70 -.27 8.01Jun 19 32.88 .49 .63 385 260 14.20 -.38 11.84Jun 19 33.38 .72 - 30 100 13.80 -.51 12.20Jun 19 33.88 1.01 - 150 - 13.40 -.65 7.18Jun 19 33.89 1.01 - 85 - 13.40 -.65 6.94Jun 19 34.38 1.36 - 30 - 13.20 -.79 3.71Jul 19 31.00 .18 .18 200 40 15.70 -.13 2.75

Jul 19 31.50 .27 .25 50 70 15.30 -.18 3.94Jul 19 32.50 .52 .51 50 - 14.40 -.31 7.73Aug 19 31.00 .34 .41 150 150 16.30 -.17 3.38Aug 19 32.50 .72 1.35 150 80 15.20 -.33 7.32Sep 19 33.39 1.45 1.42 20 190 14.60 -.46 9.88Woodside Pet Last Sale Price $35.89May 19 33.00 .05 .20 5 680 25.30 -.05 2.82May 19 33.50 .09 .36 5 1219 24.90 -.09 4.80May 19 34.00 .14 .27 28 3132 24.30 -.13 7.91May 19 34.01 .14 .20 10 155 24.30 -.14 7.91May 19 35.00 .34 .53 14 745 23.20 -.28 19.49Jun 19 36.82 1.55 1.23 30 120 20.90 -.60 13.82Jun 19 37.32 1.89 4.08 30 44 20.70 -.68 10.06Jun 19 37.33 1.88 2.09 140 135 20.70 -.68 9.73

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)May 19 5300 9.88 8.15 14 324 62.40 - -May 19 5350 9.38 8.75 83 85 62.40 - -May 19 5600 6.89 7.60 30 347 53.20 - -May 19 5700 5.89 5.60 20 209 46.60 - -May 19 5800 4.89 5.45 14 879 40.60 - -May 19 5850 4.39 4.29 1 74 37.70 - -May 19 5900 3.90 3.66 2 211 34.80 - -May 19 5925 3.65 3.50 10 269 33.20 - -May 19 5975 3.15 3.24 14 640 30.00 - -May 19 6000 2.90 2.70 132 1067 28.40 - -May 19 6050 2.41 1.90 2 879 25.20 - -May 19 6075 2.16 1.86 2 573 23.70 - -May 19 6100 1.92 1.78 247 1721 22.40 - -May 19 6125 1.68 1.62 10 799 21.10 - -May 19 6150 1.44 1.25 15 1849 20.00 - -May 19 6175 1.21 .88 11 5794 19.00 - -May 19 6200 .99 .80 193 2994 18.10 - -May 19 6225 .79 .68 21 854 17.40 - -May 19 6250 .60 .46 347 1882 16.90 - -May 19 6275 .44 .37 372 2033 16.50 - -May 19 6300 .31 .25 838 2915 16.20 - -May 19 6325 .21 .18 256 1849 16.10 - -May 19 6350 .14 .12 136 4228 16.10 - -May 19 6375 .09 .07 62 1986 16.20 - -May 19 6400 .05 .05 1710 5029 16.40 - -May 19 6425 .03 .03 64 3253 16.70 - -May 19 6450 .02 .03 100 3554 17.00 - -May 19 6475 .01 .03 1 1625 17.30 - -May 19 6500 .01 .01 330 2669 17.70 - -May 19 6200 1.19 .84 25 89 15.70 - -May 19 6250 .83 .58 25 80 14.80 - -May 19 6300 .54 .42 105 433 14.10 - -May 19 6325 .42 .47 36 333 13.90 - -May 19 6350 .32 .34 50 266 13.70 - -May 19 6375 .24 .17 99 212 13.60 - -May 19 6400 .18 .20 132 2047 13.50 - -May 19 6425 .13 .10 42 381 13.50 - -May 19 6450 .09 .07 71 163 13.50 - -May 19 6475 .07 .05 80 15 13.60 - -May 19 6500 .05 .04 910 360 13.70 - -May 19 6525 .03 .03 72 79 13.80 - -May 19 6550 .02 .02 51 1040 14.00 - -May 19 6600 .01 .02 200 135 14.50 - -May 19 6200 1.31 - 10 - 14.40 - -May 19 6225 1.13 - 7 - 14.00 - -May 19 6250 .96 - 10 - 13.60 - -May 19 6275 .81 .73 99 10 13.30 - -May 19 6325 .55 - 20 - 12.90 - -May 19 6400 .27 - 205 - 12.50 - -

May 19 6425 .21 .17 124 270 12.40 - -May 19 6450 .16 .13 207 4 12.30 - -Jun 19 5350 9.49 - 83 35 24.80 - -Jun 19 5550 7.51 8.07 1 1266 21.40 - -Jun 19 5600 7.02 6.93 30 492 20.60 - -Jun 19 5725 5.80 4.36 50 479 18.70 - -Jun 19 5900 4.13 3.92 132 3593 16.50 - -Jun 19 5975 3.45 3.00 14 121 15.60 - -Jun 19 6000 3.23 3.18 55 5221 15.30 - -Jun 19 6100 2.38 2.23 6 4941 14.20 - -Jun 19 6125 2.18 2.45 7 929 14.00 - -Jun 19 6175 1.79 1.45 11 2042 13.50 - -Jun 19 6200 1.62 1.48 149 5079 13.20 - -Jun 19 6225 1.45 1.34 14 826 13.00 - -Jun 19 6250 1.28 1.16 17 4329 12.80 - -Jun 19 6275 1.13 1.09 18 1698 12.60 - -Jun 19 6300 .99 .90 289 4948 12.40 - -Jun 19 6325 .86 .76 1 990 12.20 - -Jun 19 6375 .63 .60 734 1341 11.90 - -Jun 19 6400 .53 .46 35 3128 11.80 - -Jun 19 6425 .45 .37 75 3016 11.60 - -Jun 19 6450 .37 .31 43 2595 11.50 - -Jun 19 6475 .30 .25 137 1536 11.40 - -Jun 19 6500 .25 .21 43 4002 11.30 - -Jun 19 6525 .20 .19 89 3596 11.30 - -Jun 19 6550 .16 .13 6 3011 11.20 - -Jun 19 6575 .13 .11 3 881 11.20 - -Jun 19 6600 .10 .08 52 5086 11.20 - -Jun 19 6625 .08 .06 29 1842 11.20 - -Jun 19 6650 .07 .05 146 1609 11.20 - -Jun 19 6725 .04 .03 725 1818 11.40 - -Jun 19 6775 .02 .02 10 832 11.60 - -Jun 19 6850 .01 .01 30 536 12.00 - -Jun 19 6900 .01 .01 60 445 12.20 - -Jul 19 5800 5.14 4.64 20 259 15.00 - -Jul 19 5975 3.59 3.45 10 39 14.00 - -Jul 19 6150 2.20 - 2 200 12.80 - -Jul 19 6200 1.86 1.42 53 322 12.50 - -Jul 19 6300 1.25 1.07 60 755 11.90 - -Jul 19 6325 1.12 1.03 10 260 11.80 - -Jul 19 6450 .60 .55 50 220 11.20 - -Jul 19 6500 .45 .41 15 1671 11.00 - -Jul 19 6550 .33 - 10 273 10.90 - -Jul 19 6575 .28 .22 15 476 10.80 - -Jul 19 6600 .23 .21 8 305 10.80 - -Jul 19 6625 .20 .18 2 1086 10.70 - -Jul 19 6650 .16 .14 80 582 10.70 - -Jul 19 6675 .14 - 30 181 10.70 - -Jul 19 6700 .12 .14 261 588 10.70 - -Jul 19 6775 .07 .06 15 265 10.70 - -Jul 19 6850 .04 - 25 9 10.80 - -Aug 19 5700 6.02 - 4 - 17.40 - -Aug 19 6275 1.58 1.47 40 59 12.80 - -Aug 19 6500 .60 .53 4 688 11.50 - -Aug 19 6775 .11 - 60 7 10.50 - -Aug 19 6800 .09 .09 250 304 10.50 - -Sep 19 5850 4.47 4.29 1 165 14.50 - -Sep 19 6350 1.22 1.10 2 201 11.80 - -Sep 19 6375 1.11 1.01 20 30 11.70 - -Sep 19 6400 1.00 1.01 9 1528 11.60 - -Sep 19 6450 .82 .73 3 2439 11.40 - -Sep 19 6550 .53 .47 14 292 11.00 - -Sep 19 6625 .36 - 1 46 10.80 - -Sep 19 6650 .32 - 7 68 10.70 - -Sep 19 6700 .24 .32 7 167 10.60 - -Sep 19 6725 .21 - 1 12 10.50 - -Sep 19 6750 .19 - 3 269 10.50 - -Sep 19 6800 .14 .12 10 1670 10.40 - -Oct 19 6150 2.52 2.33 4 6 13.30 - -

Oct 19 6700 .35 - 3 - 10.80 - -Oct 19 6725 .31 - 3 - 10.70 - -Oct 19 6750 .27 - 3 46 10.60 - -Oct 19 6775 .24 - 3 - 10.60 - -Oct 19 6800 .21 - 3 10 10.50 - -Oct 19 6825 .19 - 3 - 10.50 - -Oct 19 6850 .17 - 3 - 10.50 - -Oct 19 6875 .16 - 3 - 10.60 - -Dec 19 5500 7.73 7.48 4 447 16.60 - -Dec 19 6500 1.15 1.12 1000 3928 11.80 - -Mar 20 6300 2.18 - 2 - 12.40 - -Mar 20 7250 .12 .10 10 15 10.40 - -S&P/ASX 200 Put (value in index points, 1pt = $10)May 19 5650 .00 .01 10 834 41.30 - -May 19 5750 .00 .01 75 1167 38.90 - -May 19 5825 .01 .01 170 1104 36.00 - -May 19 5850 .01 .01 60 1037 34.80 - -May 19 5950 .01 .01 35 5027 29.30 - -May 19 5975 .01 .03 353 2794 27.90 - -May 19 6000 .01 .05 104 3395 26.50 - -May 19 6025 .02 .02 195 1790 25.10 - -May 19 6050 .02 .02 3 3400 23.80 - -May 19 6075 .02 .06 333 1408 22.60 - -May 19 6100 .03 .06 279 4930 21.40 - -May 19 6125 .04 .08 165 1722 20.30 - -May 19 6150 .05 .06 84 3775 19.30 - -May 19 6175 .07 .10 165 3412 18.40 - -May 19 6200 .10 .10 959 4848 17.60 - -May 19 6225 .15 .18 795 887 17.00 - -May 19 6250 .21 .26 303 2374 16.50 - -May 19 6275 .31 .33 314 1768 16.20 - -May 19 6300 .43 .53 100 1266 16.10 - -May 19 6325 .58 .67 16 447 16.20 - -May 19 6350 .76 .90 28 624 16.40 - -May 19 5700 .01 - 100 30 27.20 - -May 19 5725 .01 - 210 - 26.50 - -May 19 5800 .02 .03 80 32 24.40 - -May 19 5900 .03 .04 100 1406 21.40 - -May 19 5925 .04 - 210 75 20.70 - -May 19 5950 .04 - 250 175 20.00 - -May 19 6000 .05 .08 1003 464 18.60 - -May 19 6025 .06 .09 20 194 18.00 - -May 19 6050 .07 .21 200 263 17.30 - -May 19 6075 .09 .17 20 12 16.70 - -May 19 6100 .10 .14 70 183 16.10 - -May 19 6300 .61 .74 130 134 13.40 - -May 19 6350 .92 .99 25 35 13.70 - -May 19 5750 .04 .04 10 - 22.40 - -May 19 5900 .07 .08 35 - 19.20 - -May 19 6000 .11 .12 20 - 17.10 - -May 19 6050 .14 .20 15 39 16.20 - -May 19 6175 .32 - 7 - 14.30 - -May 19 6225 .45 - 7 4 13.60 - -May 19 6300 .75 .85 15 15 13.00 - -Jun 19 4300 .01 .01 20 6327 42.90 - -Jun 19 4600 .01 .01 90 679 37.70 - -Jun 19 4700 .01 .01 110 105 36.00 - -Jun 19 4750 .01 .01 60 3 35.10 - -Jun 19 5000 .02 .02 10 7398 31.10 - -Jun 19 5275 .03 .04 28 236 26.10 - -Jun 19 5300 .03 .03 10 6443 25.70 - -Jun 19 5350 .04 .04 1050 3548 24.80 - -Jun 19 5375 .04 .04 100 163 24.40 - -Jun 19 5600 .06 .07 19 11034 20.70 - -Jun 19 5700 .08 .10 6 9846 19.10 - -Jun 19 5750 .10 .11 155 769 18.30 - -Jun 19 5775 .10 .12 5 1007 18.00 - -Jun 19 5850 .14 .16 50 3262 16.90 - -Jun 19 5875 .15 .18 96 380 16.60 - -

Jun 19 5900 .16 .20 15 3571 16.20 - -Jun 19 5950 .20 .26 10 2105 15.60 - -Jun 19 5975 .22 .26 136 2713 15.30 - -Jun 19 6000 .25 .30 1204 7621 15.00 - -Jun 19 6050 .31 .40 12 2633 14.40 - -Jun 19 6075 .35 .40 5 897 14.10 - -Jun 19 6100 .39 .45 23 12616 13.90 - -Jun 19 6150 .49 .58 11 4843 13.30 - -Jun 19 6175 .55 .63 664 2517 13.10 - -Jun 19 6200 .62 .65 96 5265 12.90 - -Jun 19 6225 .70 .80 5 257 12.70 - -Jun 19 6250 .79 .90 30 2413 12.40 - -Jun 19 6275 .88 1.00 120 4188 12.20 - -Jun 19 6300 .99 1.14 16 985 12.10 - -Jun 19 6350 1.24 1.41 6 1154 11.70 - -Jun 19 6800 5.04 4.98 1 22 11.90 - -Jul 19 4900 .03 - 25 - 26.70 - -Jul 19 5550 .12 .15 100 588 18.90 - -Jul 19 5600 .13 .14 293 3346 18.30 - -Jul 19 5650 .15 .20 100 387 17.80 - -Jul 19 5700 .18 .19 12 252 17.30 - -Jul 19 5725 .19 .21 20 76 17.00 - -Jul 19 5800 .24 .21 8 365 16.30 - -Jul 19 5875 .31 .34 25 331 15.60 - -Jul 19 5900 .33 .37 53 2297 15.40 - -Jul 19 5925 .36 - 15 447 15.10 - -Jul 19 6000 .47 .50 12 3064 14.50 - -Jul 19 6050 .55 .60 16 257 14.10 - -Jul 19 6100 .66 .71 55 725 13.70 - -Jul 19 6125 .72 .75 20 78 13.50 - -Jul 19 6150 .79 .85 60 197 13.30 - -Jul 19 6200 .94 1.05 63 688 13.00 - -Jul 19 6275 1.23 1.30 1 280 12.50 - -Jul 19 6300 1.34 1.40 5 244 12.40 - -Jul 19 6400 1.88 1.65 80 150 12.10 - -Jul 19 6500 2.54 - 80 - 11.90 - -Aug 19 5000 .07 - 250 - 22.90 - -Aug 19 5700 .29 .22 4 45 16.00 - -Aug 19 5950 .58 .91 1 309 13.90 - -Aug 19 6050 .78 .61 1 138 13.20 - -Aug 19 6500 2.79 - 4 24 10.30 - -Sep 19 5100 .12 1.80 9 1237 19.80 - -Sep 19 5400 .23 .32 9 1701 17.50 - -Sep 19 5750 .54 1.10 10 1686 15.00 - -Sep 19 5950 .89 .94 15 155 13.70 - -Sep 19 6050 1.14 .96 30 212 13.10 - -Oct 19 5900 .96 - 2 5 14.00 - -Oct 19 5925 1.01 - 1 23 13.80 - -Oct 19 5950 1.07 .94 1 30 13.70 - -Oct 19 5975 1.13 - 2 29 13.50 - -Oct 19 6000 1.19 - 6 50 13.40 - -Oct 19 6025 1.26 1.06 1 32 13.20 - -Oct 19 6050 1.33 - 6 49 13.00 - -Oct 19 6075 1.41 - 2 29 12.90 - -Oct 19 6100 1.49 - 4 10 12.80 - -Oct 19 6150 1.66 - 8 9 12.50 - -Oct 19 6700 4.94 5.05 5 65 9.30 - -Dec 19 4600 .14 .15 10 22 22.00 - -Dec 19 5225 .39 1.26 10 18 17.80 - -Dec 19 5275 .43 - 7 7 17.50 - -Dec 19 5600 .77 1.02 7 3565 15.60 - -Dec 19 5650 .85 .81 10 100 15.40 - -Dec 19 5750 1.02 1.07 100 310 14.80 - -Dec 19 5900 1.36 1.15 1000 2484 14.10 - -Mar 20 3500 .04 .04 30 3965 26.90 - -Mar 20 5500 1.05 1.10 30 1841 15.90 - -Mar 20 5650 1.34 1.37 60 39 15.20 - -Mar 20 6300 3.63 - 2 - 12.90 - -

S&P/ASX300 Course of SalesTRADING DATA FOR MONDAY, MAY 13, 2019

INDUSTRIALS

AAbacus Prop Grp stp 367, 367, 370, 368.5, 370.5, 370,372, 371, 368.5, 369, 370, 371, 369, 370, 371, 369.5,371, 369, 369.5, 370, 369.5, 370, 369, 370, 369, 370,369.5, 370, 369, 369.5, 371, 369, 371, 369, 371, 369,371, 369, 370, 369.5, 371, 369, 371, 369, 369.5, 370,370 (373,338), Accent Grp 151, 153, 147, 148.5, 150,150.5, 149.5, 150.5, 152, 151, 152.5, 152, 152.5, 153,152.5, 152.5, 154, 153.7, 155, 154.5, 155, 154.5, 155,154.7, 155, 154.7, 155.5, 156, 155.5, 156, 155.5, 156,155.7, 158, 157, 157.5, 157, 158.5, 156, 157 (773,501),Adelaide Brighton 364, 366, 358, 357, 362, 361, 359.5,361, 359, 360, 361, 360, 361, 358, 360, 359, 360.5,358, 359.5, 357, 358.5, 356, 357, 360, 357, 356, 357,355, 357.5, 356, 355, 356, 354, 356, 355, 354, 355,353, 354, 352, 353, 352, 355, 355 (3,145,096), AfterpayTouch 2600, 2558, 2640, 2639, 2612, 2600, 2621, 2597,2615, 2607, 2614, 2613, 2600, 2597, 2608, 2606, 2588,2592, 2579, 2585, 2596, 2594, 2619, 2615, 2613, 2640,2628, 2635, 2630, 2645, 2632, 2644, 2633, 2634, 2627,2631, 2621.5, 2626, 2612, 2620, 2610, 2612, 2603,2606, 2615, 2608, 2626, 2617 (911,571), AGL Energy2260, 2230, 2272.5, 2260, 2275, 2272, 2285, 2283,2275, 2280, 2272, 2274, 2268, 2269, 2265, 2269, 2262,2267, 2263, 2264, 2260, 2261, 2256, 2259, 2256, 2259,2254, 2256, 2252, 2252.5, 2259, 2255, 2257, 2260,2256, 2253.5, 2254.5, 2250, 2255, 2249, 2248.5, 2251,2246.5, 2244.5, 2257, 2257 (1,592,391), ALS 808, 806,813, 812, 806, 810, 807, 808, 810, 809, 806, 809,806.5, 809, 808, 809, 807, 809, 806, 807, 806, 807,806, 807, 805, 806, 805.5, 807, 806, 806.5, 808, 805,806, 807, 805, 806, 805.5, 801.5, 802.5, 801, 803, 803(1,231,789), Altium 3190, 3205, 3166, 3187, 3206,3199, 3184, 3195, 3179, 3176, 3191, 3192, 3186, 3192,3172.5, 3180, 3150, 3158, 3144, 3137, 3154, 3143,3154, 3153, 3141, 3150, 3142, 3142.5, 3150, 3155,3143.5, 3151, 3135.5, 3143, 3138, 3139, 3125, 3131,3132, 3110, 3106, 3127, 3122, 3129, 3131, 3119,3122.5, 3138, 3131 (431,361), AMA Grp 117, 117, 116,114.5, 115.5, 116.5, 116.5, 117, 116.5, 117, 118.5,117.5, 118, 117.7, 118, 117.5, 117.7, 118, 117.7, 117.5,117, 117.5, 117.5, 118, 117.5, 118, 117.5, 118, 117.5,118, 117.5, 118, 117.5, 118, 117, 117.5 (734,028),Amaysim Au 66.5, 66.5, 67.5, 66.5, 67.5, 66.5, 67.5,67.5, 67.5, 67, 67.5, 67, 67.5, 67.2, 67.5, 67, 67.5, 67.2,67.5, 66.5, 66.7, 66.7, 67.5, 67.5, 67.5, 67.2, 67.5, 67.2,67.5, 67.2, 67.5, 67.2, 67.5, 67.2, 68, 68 (57,632), Amcor1622, 1632, 1621, 1629, 1624, 1625.5, 1631, 1628,1632, 1630, 1633, 1631, 1633, 1632, 1635, 1634, 1631,1634, 1630, 1631, 1628, 1631, 1630, 1633, 1630, 1631,1634, 1633, 1636, 1635, 1633, 1634, 1636, 1636.5,1632, 1633, 1635, 1632, 1635, 1631.5, 1633, 1631,1632, 1630, 1629.5, 1634, 1633 (3,004,546), AMP 220,222, 218, 220, 219, 221, 220.5, 219.5, 221, 220, 220.5,220, 219.5, 220, 221, 220, 221, 220, 221, 220, 222,221, 222, 221, 222, 221.5, 220.5, 221, 220, 221, 220,221, 220, 221, 220, 221, 220, 221, 220, 221, 221(3,662,262), nyr3qut 10430, 10431.1, 10431, 10430,10427.9, 10425, 10420, 10415 (5,256), Ansell 2661,2661, 2690, 2679, 2658, 2663, 2636, 2650, 2663, 2649,2661, 2664, 2657, 2661, 2654, 2660, 2658, 2651, 2641,2642, 2632, 2645, 2637, 2642, 2626, 2631, 2640, 2638,2647, 2642, 2643, 2653, 2651, 2643, 2646, 2635, 2637,2644, 2643, 2634, 2633, 2639.5, 2639, 2634, 2636,2643, 2643 (995,238), ANZ Banking Grp 2658, 2665,2644, 2638, 2649, 2642, 2659, 2657, 2648, 2652, 2647,2651, 2643, 2641, 2648.5, 2650, 2634, 2639, 2632,2631, 2639, 2641.5, 2634, 2641, 2637, 2642, 2637,2637.5, 2642, 2640, 2645, 2642, 2647.5, 2648, 2640,2637, 2640, 2637, 2642, 2635.5, 2641, 2635, 2634,2645, 2643 (11,006,835), nyr6qut 10230, 10229.1,10229, 10230, 10239.9, 10230.1, 10239, 10233.1,10239, 10233.1, 10233, 10234, 10233, 10231.2,10230.1, 10230, 10226, 10230, 10225 (7,147), nyr6qut10102, 10103, 10100, 10130, 10096, 10099, 10098,10085.1, 10090, 10085.1, 10090, 10092, 10098.9,10093, 10098.9, 10099, 10100, 10095, 10113, 10095,10113, 10095 (11,609), nyr6qut 10172, 10170, 10155,10150, 10145, 10150, 10155, 10170 (4,307), nyr3qut10586, 10598, 10586, 10585, 10583.5, 10583, 10582,10597, 10598, 10582, 10581, 10582, 10581, 10582,10582.1, 10582.2, 10582.1, 10595, 10598, 10600,10584, 10600, 10609 (10,372), nyr3qut 10200, 10195,10200, 10210, 10200, 10239, 10238, 10200 (1,928),APA Grp stp 1020, 1014, 1023, 1021, 1024, 1021, 1023,1017, 1018, 1016, 1017, 1014, 1015.5, 1013, 1013.5,1018, 1017.5, 1015, 1017, 1015, 1017.5, 1015, 1017.5,1016, 1018, 1014, 1013, 1018, 1015, 1018, 1016, 1018,1017.5, 1015, 1017, 1014, 1016, 1017, 1014, 1015.5,1017.5, 1015, 1016, 1020, 1019 (1,461,397), APNIndustria Reit stp 281, 281, 283, 282.5, 282.5, 282.5,282, 282.5, 282, 282, 282.5, 282, 283, 282, 282.5, 282,282.5, 282, 282.5, 282, 282.5, 282, 282.5, 282, 282.5,282, 282.5, 282, 282.5, 282, 282.5, 282, 282, 282.5,281, 281 (92,097), Appen 2389, 2392, 2348, 2369, 2399,2396.5, 2409, 2407, 2421, 2408, 2422, 2421.5, 2408,

2415, 2402, 2415, 2401, 2404, 2413, 2415, 2401,2401.5, 2413, 2413.5, 2404, 2409, 2402, 2405.5,2401.5, 2414, 2409, 2410, 2404.5, 2406, 2399.5, 2406,2404, 2397.5, 2398, 2407, 2405.5, 2399, 2404, 2396,2394, 2402, 2397 (382,942), ARB 1861, 1862, 1850,1834, 1860, 1850, 1824, 1838, 1812, 1796, 1825, 1817,1828, 1822, 1841, 1842, 1830, 1833, 1844, 1843, 1838,1841, 1837, 1836, 1841, 1838, 1844, 1841, 1837, 1838,1843, 1842, 1839, 1841, 1836, 1835, 1839, 1835, 1841,1840, 1837, 1846, 1822, 1835, 1840, 1839, 1832, 1843,1834, 1840 (305,455), Ardent Leisure 125, 125.5, 123,124, 123.5, 123.7, 124, 123.5, 124.5, 123.7, 122.5,123.5, 122.7, 123, 124.5, 125.5, 126.5, 126, 126.2, 126,126.2, 125.5, 125.5, 125.5, 125.7, 125, 125.5, 124.5,125, 124.7, 124.5, 125, 124.5, 125, 125 (475,682),Arena REIT stp 279, 278, 280, 278, 277.5, 276, 278, 277,276, 276.5, 277, 276, 277, 276, 277, 276, 277, 276,276.5, 274, 275, 276, 275, 275.5, 275, 273, 275, 274,274.5, 275, 274.5, 275, 274.5, 275, 274, 274.5, 274,275, 274 (95,905), Aristocrat Leisure 2609, 2620, 2600,2608, 2594, 2596.5, 2600.5, 2600, 2584, 2580, 2589,2586, 2596, 2589.5, 2598, 2593, 2595.5, 2601, 2600,2597, 2596.5, 2600, 2596, 2600, 2597, 2599, 2597,2601, 2595, 2599, 2594, 2593, 2598, 2595, 2592, 2599,2600, 2589, 2594, 2583, 2580, 2586, 2586.5, 2578,2591, 2587 (1,053,528), ARQ Grp 182, 182, 181, 180,180, 179, 180, 179, 180, 179, 179, 180, 178, 179,179.5, 178, 179.5, 178, 179, 179, 178, 179, 178, 179,178, 179, 176, 177.5 (86,583), Asaleo Care 92, 92.5,91.5, 91.7, 90, 91, 90.5, 91, 90.5, 91, 90.5, 91, 90.5, 91,91.5, 92, 91.5, 92.5, 92, 92.5, 92, 92.5, 92, 92.5, 92,92.5, 92, 92.2, 93, 92.7, 92.5, 93, 92.5, 93, 92.5, 93.2,93, 93.5, 92.5, 92.5 (821,613), ASX 7539, 7517, 7576,7525, 7576, 7583, 7554, 7582, 7556, 7562, 7582, 7574,7553, 7563, 7552, 7562, 7539, 7554, 7523, 7525, 7535,7533, 7544, 7543, 7556, 7541, 7551, 7546, 7541, 7567,7558, 7568, 7562, 7568, 7566, 7546, 7549, 7561, 7558,7541, 7560, 7538, 7546, 7534, 7550, 7539, 7535, 7568,7549 (285,581), Atlas Arteria stp 720, 720, 713, 716, 714,715, 714, 713, 716, 721, 720, 723, 724, 721, 723, 721,722, 724, 724.5, 722, 725, 724, 727, 728, 725.5, 728,725, 727, 725, 728, 726, 727.5, 725, 724, 727, 725,727, 725, 728, 725, 727.5, 727, 730, 729 (1,978,117),AUB Grp 1250, 1255, 1238, 1244, 1240, 1240, 1231,1238, 1235, 1236, 1231, 1234, 1229, 1230, 1231, 1230,1228, 1229, 1226, 1224, 1223, 1226, 1224.5, 1224,1220, 1236, 1232, 1275, 1246, 1242, 1246, 1243, 1245,1237, 1240, 1238, 1239, 1234, 1233, 1229, 1228, 1240,1233, 1243, 1236 (12,385), Auckland Intl Airport 790,789, 792, 793, 792, 795, 793, 794, 792, 794, 792, 795,797, 793, 796, 795, 793, 794, 788, 793, 794, 792, 794,793, 794, 793, 795, 794, 797, 796, 806, 797, 801, 802,803, 798, 808, 799, 798, 804, 802, 805, 802 (112,737),Aurizon Hldgs 496, 497, 494, 496, 498.5, 497, 495,495.5, 494, 494.5, 494, 495, 494, 494.5, 494, 495, 494,494.5, 494, 495, 494, 495.5, 495, 495.5, 494, 495.5,494.5, 494, 496, 495.5, 498, 495, 496.5, 496, 496.5,496, 496.5, 496, 496.5, 496, 499, 499 (5,973,649),AusNet Services 184, 185, 183.5, 184.2, 183.5, 184,183.5, 184.5, 183.5, 184.2, 183.5, 184, 183.5, 184, 183,183.7, 183, 184, 183.5, 183, 183.7, 183.2, 183.7, 183.5,183.7, 183.5, 184, 183.5, 183.7, 183, 183.5, 183, 183.5,183, 183.2, 183, 183.2, 182.5, 183.2, 183, 183.5, 183.5(2,687,540), Aust Agricult Co 114, 114, 114, 113.7, 113.2,113.5, 113.5, 114, 113.7, 114, 114, 114, 114, 114,113.7, 114, 112.5, 113.5, 113.5, 113.5, 114, 114, 113.5,113.5, 113.5, 113.5, 113.5, 113, 113.2, 112, 112.5, 112,112 (208,654), Aust Pharmaceutical 132, 132, 130, 130.5,131, 129, 130.5, 131, 129.5, 129, 131, 130.5, 129,129.5, 128.5, 129, 128, 129, 128.5, 130, 129.2, 128.5,129, 128.5, 129.5, 129, 129.5, 128.7, 129, 128.7, 129,128.7, 129, 128.7, 129, 128.7, 129, 128.5, 129.5, 128.5,129 (4,317,818), Austal 252, 256, 248, 253, 251.5, 256,255, 256, 255, 257, 255.5, 256, 257, 256, 257, 256,257, 256, 257, 256, 258, 257, 258, 256, 256.5, 259,258, 265, 259.5, 258, 259, 258, 259, 258, 260, 259,262, 261, 263, 262, 263, 262, 263 (3,300,820),Automotive Hldgs 233, 233, 235, 234, 234.5, 234, 233,234, 234, 235, 236.5, 237, 236, 237, 236.5, 237, 236.5,237, 237, 237, 237, 236.5, 237, 237, 236.5, 237, 236.5,237, 236, 237, 238, 237, 237.5, 239, 238, 239, 237,240, 238 (722,373), Aventus Grp stp 228, 228, 227, 228,227, 228, 227, 228, 227, 227.5, 227, 227.5, 227, 226.5,226, 227, 226.5, 227, 228, 227, 227, 227, 227, 226.5,227, 226.5, 227, 228, 226, 228, 227, 228, 227, 226.5,227, 226.5, 227, 226, 227 (276,101), Aveo Grp stp 202,202, 200, 202, 201, 201.5, 202, 201, 202, 201.5, 203,203, 202, 203, 202, 202.5, 203, 202, 202.5, 203, 202.5,203, 202, 202, 202, 203, 202, 202, 203, 202.5, 203,202.5, 203, 202.5, 203, 202, 203 (600,611).

BBaby Bunting Grp 226, 230, 229, 228, 226, 225, 230,228, 227, 228, 225, 228, 227, 226, 225, 226, 225, 226,228, 227, 228, 233, 236, 233, 236, 233, 230, 229, 228,227, 228, 227, 226, 227, 226.5, 227, 228, 230 (35,155),Bank of Qld 895, 896, 890, 891, 886, 887, 890, 887,887.5, 890, 889, 893, 894, 891, 892, 890.5, 892, 895,894, 892, 893, 891, 893, 892, 890.5, 892, 890, 892,891, 892, 891, 893, 892, 890, 891, 889.5, 891, 889,

892, 889, 893, 893 (1,304,403), nyr3qut 10060, 10070,10060, 10059, 10052, 10051, 10050, 10060 (2,688),Bapcor 556, 557, 555, 557, 554.5, 555, 556, 555, 556.5,555, 558, 556, 562, 560, 562, 561, 563, 561.5, 563,561, 562, 565, 562.5, 563.5, 562, 563, 562, 564, 563,561.5, 562, 564, 562, 563, 562, 563, 562, 563, 562,563, 561, 562, 560.5, 563, 562 (1,358,551), BegaCheese 515, 518, 510, 516, 513, 517, 518.5, 515, 517,515, 516, 514, 515, 514, 517, 515, 516, 515.5, 512,514, 513, 514, 512, 512.5, 513, 512, 513, 515, 514,513.5, 514, 512, 513, 511.5, 513, 511, 512.5, 512, 510,512, 512 (298,563), Bellamys Aust 947, 941, 950, 953,940, 944, 931, 941, 933, 941, 940, 937, 936, 939.5,941, 936, 938, 932.5, 934.5, 931.5, 933, 937, 938, 935,936, 940, 939, 941, 938, 943, 944, 940, 944, 941, 940,943, 936, 935, 938, 932, 936, 935, 928, 932, 928, 928(784,740), Bendigo & Adelaide Bk 1057, 1057, 1053,1055, 1049, 1052.5, 1057, 1053, 1053.5, 1057, 1055.5,1060, 1058, 1060.5, 1059.5, 1062, 1060, 1061, 1060,1061, 1058, 1055, 1056, 1055, 1056, 1058, 1057.5,1061, 1059, 1060.5, 1057, 1059, 1056, 1057, 1056,1056.5, 1057, 1057.5, 1056, 1056.5, 1057, 1058, 1055,1058, 1057 (1,328,269), lpyr6ut 10295, 10271, 10294,10289, 10294, 10295 (605), lpyr6ut 10425, 10430 (353),lpyr3ut 10141, 10140, 10150, 10131.1, 10155, 10146,10145, 10155, 10156, 10160, 10156 (2,955), Bingo Ind191.5, 193, 188, 189, 190, 189, 191, 193.2, 190, 189,189.5, 190.5, 189.5, 191, 191.5, 190, 190.7, 190.2,190.5, 190.7, 190, 190.5, 190.7, 190.5, 191.2, 190.7,189.5, 190, 188.5, 189, 190.5, 190, 189, 189.5, 190.2,190, 189.5, 190.2, 189.7, 190, 191, 190.5, 192, 191(19,111,363), Blackmores 9000, 8970, 9046, 9033,8951, 8991, 8951, 8983, 8955, 8957, 9004, 8989, 8977,8974, 9000, 8996.5, 8977, 8996, 8983, 9003, 8984,9002, 8977, 8999, 8980, 8989, 9024, 9019, 9049, 9038,9094, 9089, 9042, 9063, 9025, 9033, 9003, 9022, 9004,9024, 8996, 9004, 9026, 9025, 9005, 9000, 9025, 9016,9055, 9039 (43,506), Boral 478, 478.5, 476, 476.5, 475,476, 473, 476, 474, 475, 476.5, 479.5, 479, 480, 479,480, 479, 479.5, 478, 478.5, 476.5, 477, 478, 477, 475,474.5, 475.5, 475, 477, 475, 476, 475, 476, 475, 476,476.5, 475, 476, 474, 475, 474, 475, 474, 474.5, 475.5,474, 475.5, 475 (3,986,786), Brambles 1228, 1225.5,1238, 1236.5, 1231.5, 1233, 1237, 1232, 1236, 1237,1234, 1235, 1239, 1241, 1237, 1238, 1239.5, 1240,1236, 1237, 1234.5, 1238, 1235, 1237, 1235, 1237,1234, 1235.5, 1239, 1238, 1239, 1242, 1241, 1238,1240, 1240.5, 1238, 1241, 1237, 1239, 1237, 1239,1237, 1238, 1243, 1241 (2,157,278), Bravura Solution580, 583, 573, 576, 578, 575, 578, 579, 576.5, 579,577, 579, 573, 574.5, 577, 575, 576, 575, 576.5, 576,575, 576, 575, 576, 575, 577, 575, 576, 575, 576, 575,576, 573, 574, 573.5, 574, 573.5, 572.5, 575, 574,573.5, 575, 574 (1,150,303), Breville Grp 1815, 1818,1791, 1799, 1816, 1812, 1794, 1806, 1799, 1798,1809.5, 1805, 1798, 1797, 1802, 1799, 1820, 1824,1809, 1814, 1805, 1802, 1807, 1808, 1800, 1808,1807.5, 1814, 1813, 1822, 1816, 1808, 1813, 1808,1811, 1803, 1808, 1813, 1799, 1800, 1793, 1795, 1798,1796, 1801, 1796, 1803, 1803 (449,143), Brickworks1570, 1580, 1561, 1570, 1559.5, 1568, 1562, 1569,1556, 1555, 1562, 1555, 1569, 1570, 1566, 1567, 1571,1568, 1561, 1563, 1558, 1560, 1554, 1555, 1558, 1557,1555, 1557, 1555.5, 1557, 1560, 1558, 1561, 1560,1559, 1560, 1558, 1557, 1560, 1560.5, 1557, 1561,1558, 1559, 1561, 1560, 1563, 1561, 1568, 1564(880,788), BWP Tr unt 358, 357, 361.5, 361, 364, 363,362, 363, 361, 362, 361, 362, 364, 363.5, 364, 362,364, 363.5, 364, 363, 364, 363, 364, 363, 364, 362.5,363.5, 363, 364, 363, 365, 362, 362.5, 363, 362, 362.5,362, 363, 362.5, 360, 362, 359, 362 (1,241,649), BWX191.5, 189.5, 192, 192, 195, 196.5, 194.5, 196, 194,194.5, 193, 191, 193, 192, 192.5, 192.2, 192, 193,192.2, 191.5, 194, 191.2, 193.5, 192.5, 193.5, 192.5,193.5, 192.5, 193.5, 192, 194, 192.5, 192.5, 193, 192.5,191, 191.2, 192.5, 191.7, 193, 191.7, 191, 192.2, 191,191 (261,979).

CCardno 96.5, 96, 95.5, 96, 95.5, 96, 95.5 (115,292),Carsales.com 1366, 1361, 1372, 1363, 1374, 1372,1369, 1372, 1369, 1373, 1372, 1369, 1372, 1375, 1369,1373, 1369.5, 1373, 1370.5, 1368, 1371, 1369, 1373,1371, 1369.5, 1373, 1369, 1374, 1373, 1369, 1370.5,1374, 1372.5, 1369, 1370, 1373, 1370, 1374, 1371,1375, 1374, 1371, 1373, 1375, 1377, 1372, 1373(592,494), Cedar Woods Prop 531, 531, 532, 533, 531,533, 531, 534, 531, 532.5, 531, 531, 534, 530, 533,531, 534, 530, 532, 530, 533, 534, 534, 535, 535, 535,535, 535, 535, 533, 531, 534, 530, 536, 536 (38,846),Centuria Ind REIT ord unt 304, 304, 303, 304.5, 305, 303,304, 304, 304, 303, 302, 304, 302, 304, 302, 304, 303,304, 303, 303.5, 303, 304, 302, 304, 302, 304, 302,304, 303, 304, 302, 303, 302, 303, 302, 303, 304, 301,301 (230,933), Centuria Metropol ord unt 255, 255.5, 255,255.5, 255, 254.5, 255, 256, 254.5, 255, 254, 255, 254,255, 254.5, 255, 254, 255, 254, 255, 254.5, 255, 254.5,255, 254.5, 255, 254.5, 255, 254, 255, 254, 255, 254,255, 254, 255, 254, 255, 254, 255, 254, 255, 254.5,255, 254, 255, 254, 255, 254 (223,428), Challenger 794,

794, 783, 792, 785, 787, 789.5, 791, 786, 787, 790,789, 785.5, 787, 792, 791, 798, 795, 796.5, 794, 797.5,797, 799, 797, 799, 798, 795, 797.5, 796.5, 799, 797,799, 795.5, 797, 794, 797, 793.5, 797, 795, 799, 796,797, 801, 801 (1,105,532), lpyr3qut 10180, 10175,10171.1, 10171 (5,376), nyr3qut 10311, 10370, 10372,10370, 10350, 10346, 10345, 10356, 10345, 10356,10355, 10356 (3,706), Charter Hall Edu Tr unt 370, 368,371, 370, 368, 369.5, 368, 368.5, 367, 367.5, 366,366.5, 366, 366.5, 367, 366.5, 369, 368, 369, 368, 369,368, 370, 369, 370, 369, 372, 371, 372, 371, 372, 370,371, 371.5, 369, 368, 368.5, 366, 368, 368 (285,155),Charter Hall Grp stp forus 1014, 1013, 1036, 1032, 1039,1036, 1043, 1039, 1033.5, 1036, 1034, 1039, 1033,1034, 1030, 1031, 1029, 1031, 1028, 1029, 1023, 1025,1028, 1026, 1028, 1027, 1024, 1027, 1024, 1027, 1025,1027, 1026, 1028, 1026, 1027, 1028.5, 1028, 1027,1028, 1026, 1028, 1026, 1028, 1027 (1,486,921),Charter Hall Retail unt 445, 444, 450, 448, 451, 450, 452,451.5, 450.5, 450, 452, 451.5, 453, 452, 453, 452, 454,453, 454, 453, 454, 453, 454, 453, 454, 453, 453.5,454, 453, 454, 453.5, 453, 454.5, 454, 453, 454, 453,454, 453, 454, 452.5, 453, 452, 453 (1,132,913), Chorus593, 593, 599, 594, 594.5, 596, 595, 593, 592, 594,593, 593, 594, 592, 595, 593, 594, 595, 593, 595, 594,593, 594, 593, 594, 593, 592, 593, 591, 592.5, 593,592, 590, 591, 592, 591.5, 589, 590, 588, 591, 589,590.5, 594, 594 (238,720), Charter Hall Long W stp 452,452, 455.5, 456, 454, 455, 457, 455, 458, 456, 456.5,458, 456, 457, 455, 456, 455, 456, 455.5, 456, 454,454.5, 455, 454, 455, 454, 455, 454, 454.5, 454, 456,455, 457, 456, 457, 456, 457, 456, 456.5, 455, 456,455.5, 454, 455, 454, 455 (317,208), Cimic Grp 4518,4518, 4560, 4538, 4578, 4579, 4545, 4559, 4537, 4536,4549, 4542, 4570, 4577, 4557, 4567, 4550, 4570, 4556,4558, 4551, 4550, 4562, 4567, 4549, 4560, 4548, 4556,4554, 4575, 4568, 4560, 4557, 4563, 4557, 4564.5,4569, 4558, 4560, 4570, 4560, 4573, 4565, 4550, 4559,4549.5, 4550, 4576, 4569 (242,391), Class 162, 162.5,161, 162.5, 160.5, 162, 161.7, 162, 161.5, 160.5, 161.5,162, 161, 161.5, 161, 160.5, 160, 161.5, 162, 161,160.5, 160, 158, 159, 162.5, 159, 157.5, 162.5, 162(42,289), Clean TeQ Hldgs 29, 29, 28.5, 28.7, 28.5, 28.5,29, 28.5, 29, 28.5, 29, 28.5, 29, 28.5, 29, 28.7, 29, 28.5,29, 28.5, 28.7, 29, 28.5, 29, 28.5, 29, 28.5, 29, 28.5, 29,28.5, 29, 28.5, 29, 28.5, 29, 28.5 (578,217), CleanawayWaste 227, 226, 229, 228, 229, 228.5, 228, 229, 228.5,231, 229, 231, 229, 230, 229, 230, 225, 227, 225.5,226, 226.5, 226, 226.5, 226, 226.5, 226, 226.5, 225.5,226.5, 225.5, 226, 226.5, 226, 225.5, 226, 225, 226,225, 226, 225, 226, 225, 226, 226 (4,057,960), ClinuvelPharmac 2600, 2570, 2620, 2589, 2490, 2478.5, 2495,2493, 2541, 2522, 2553, 2548, 2523.5, 2516, 2538,2548, 2535, 2550, 2509, 2530, 2509, 2516, 2533, 2534,2559, 2552, 2577, 2575, 2611, 2608, 2599, 2608, 2577,2570, 2597, 2603, 2584, 2585, 2602, 2589, 2611, 2612,2634, 2615, 2657, 2660, 2650, 2643, 2675, 2675(145,059), Coca-Cola Amatil 887, 883.5, 890.5, 889, 886,888.5, 885.5, 888.5, 883, 886.5, 886, 888, 887, 890,891.5, 891, 888, 889, 888, 889.5, 887, 889.5, 889, 886,888, 887, 889.5, 889, 891.5, 891, 893, 892, 893, 892,894, 893, 894, 892, 892.5, 890, 891.5, 890, 891, 888,889 (1,055,424), Cochlear 19599, 19650, 19500, 19505,19627, 19678.5, 19577, 19613, 19431, 19433.5,19536, 19551, 19454, 19390, 19487, 19543, 19435,19441, 19378.5, 19442, 19395, 19377, 19444, 19450,19408.5, 19432, 19376, 19391, 19345.5, 19346,19410, 19374, 19392, 19421, 19418, 19371, 19373,19398, 19383, 19325, 19361, 19328, 19355, 19327,19322, 19340, 19320, 19342, 19334 (188,402), ColesGrp 1264, 1264, 1278, 1284, 1276, 1278, 1285, 1279,1277, 1284, 1277, 1284, 1280, 1276.5, 1276, 1280,1278, 1274, 1274.5, 1279, 1276, 1276.5, 1279, 1277,1280, 1277, 1276, 1279, 1277, 1280, 1277, 1276, 1279,1278, 1273, 1278, 1273, 1279, 1272, 1276, 1271, 1277,1282, 1272.5, 1277 (1,358,493), Collins Foods 784, 784,796, 794, 797, 799, 796, 798, 795, 795.5, 796, 799,796, 797.5, 804, 802, 806, 801, 803, 797, 802.5, 798.5,801, 799, 801, 798, 799, 795.5, 794, 800, 796, 799,798, 796, 800, 801, 797.5, 800, 798, 800.5, 801, 797,799 (240,029), C’wlth Bank of Aust 7390, 7400, 7318,7309, 7346, 7314, 7351, 7319, 7332, 7371, 7380,7358.5, 7364, 7341.5, 7354, 7333, 7336, 7343, 7339,7330, 7334, 7315, 7320.5, 7331, 7334, 7321, 7325,7332, 7323, 7335, 7330, 7336, 7332, 7337, 7339, 7325,7323.5, 7332, 7327.5, 7334, 7338, 7330, 7332, 7344,7346, 7331, 7329, 7350, 7350 (3,217,303), nyr3qut9879, 9878, 9873.9, 9873.8, 9873, 9872, 9879.9, 9873,9872.1, 9872, 9879.9, 9872, 9875, 9878.9, 9879.9,9880, 9879, 9880, 9885, 9880, 9890, 9881, 9880,9878.9, 9875, 9872, 9872.1, 9890, 9880, 9889.9, 9890,9898, 9898.9, 9898, 9900 (19,732), nyr3qut 10625,10621.5, 10610, 10640, 10641.8, 10610, 10639.9,10640, 10641.8, 10645, 10611.1, 10630, 10644.9,10645, 10644, 10645, 10646, 10645, 10617 (9,167),nyr3qut 10295, 10290, 10299, 10300, 10315, 10287,10286, 10288, 10287, 10283, 10282, 10284, 10287,10310, 10287, 10284, 10282, 10283, 10315, 10283,10315 (5,458), nyr3qut 9961.1, 9960.1, 9970, 9979.9,

9962, 9964, 9963, 9962.1, 9961, 9960, 9963, 9960,9968.9, 9969.9, 9970, 9969.9, 9970, 9965, 9964, 9970,9980, 9970, 9970.1, 9970, 9980, 9982, 9992, 9997,9995, 9985, 9965, 9985 (13,625), nyr3qut 10185, 10182,10190, 10195, 10196, 10182, 10189, 10190, 10182,10181, 10183, 10189, 10183, 10182, 10185, 10182,10180, 10196 (8,678), Computershare 1798, 1789, 1810,1809, 1792, 1798, 1792, 1796, 1789, 1787, 1794, 1786,1789, 1795, 1790, 1797, 1795, 1799, 1798, 1793,1794.5, 1803, 1805, 1802, 1805, 1803, 1805, 1803,1808, 1806, 1809, 1807.5, 1803, 1804, 1799.5, 1800,1804, 1806.5, 1800, 1802.5, 1799, 1800, 1804, 1803,1812, 1804 (787,107), Corporate Travel 2434, 2434,2475, 2478, 2448, 2454, 2469, 2470, 2457, 2459, 2474,2468, 2474, 2475, 2463, 2471, 2460, 2459, 2465, 2463,2454, 2457.5, 2448, 2450, 2457, 2452, 2449, 2456,2464, 2463, 2456, 2457, 2467, 2465.5, 2459, 2455,2461, 2460, 2454, 2455, 2460, 2452, 2453, 2461, 2455,2465, 2464 (162,265), Costa Grp 528, 528, 517, 519,516.5, 519, 514, 517.5, 513, 514, 518, 515, 518, 517,518, 516, 518, 516, 517, 515, 517, 516, 518, 516.5,518, 516, 518, 516, 517, 516, 517, 515, 516, 513.5,515, 513, 515, 512.5, 514, 512.5, 514, 512, 513, 511,512 (6,763,097), Credit Corp Grp 2306, 2296, 2316,2300, 2317.5, 2321, 2309.5, 2311, 2300, 2314, 2302,2315, 2313, 2307, 2311, 2304, 2314, 2308, 2310, 2316,2317, 2312.5, 2318.5, 2313, 2317, 2311, 2319, 2311,2316, 2329, 2330, 2321, 2324, 2331, 2328, 2318.5,2323, 2326, 2327, 2322.5, 2327, 2323, 2325, 2331,2324, 2332, 2325, 2332, 2331 (124,341), Cromwell Propstp 119, 119, 119.5, 119, 119.7, 119.5, 120, 119, 119.5,119, 120, 119, 119.2, 119, 119.5, 119, 119.2, 119.5,119, 119.5, 119, 119.2, 119, 119.2, 119, 119.5, 119,119.2, 119, 119.2, 119.5, 118.5, 119, 119.2, 118.7, 119,119.2, 119.5, 118.7, 119, 118.5, 118.7, 118.5, 118.2,118.7, 118.5 (4,084,205), Crown Resorts 1310, 1310,1324, 1322, 1316, 1319, 1315, 1313, 1318, 1313,1317.5, 1317, 1314, 1317, 1315, 1311, 1310.5, 1314,1312, 1313, 1310, 1312, 1309, 1309.5, 1312, 1310,1312.5, 1311, 1316, 1315, 1316, 1314, 1318, 1317.5,1310, 1309, 1313, 1312, 1310, 1312.5, 1311, 1312.5,1310, 1312, 1310, 1311, 1318, 1318 (649,035), CSL19830, 19751, 19950, 19925, 19875, 19917, 19985,19968, 19908, 19907, 19974, 19972, 19927, 19918,19956, 19964, 19942, 19944, 19983, 19947, 19969.5,19970, 19950, 19967, 19940, 19946, 19968, 19969,19956, 19944, 19981, 19985, 19951, 19949, 19970,19944, 19942, 19960, 19955, 19932, 19959, 19942,19939, 19966, 19949, 19976, 20005, 20005 (517,843),CSR 335, 334, 337, 335, 336, 338, 337, 339, 338, 340.5,339.5, 340, 341, 338, 340, 339, 337, 338, 339, 339.5,338, 339.5, 338, 340, 339, 340.5, 339.5, 340, 339,340.5, 340, 339, 339.5, 340, 339, 340.5, 340, 339.5,341, 340, 341, 340 (2,295,671), CYBG cdi 355, 357, 354,354.5, 356, 355, 352, 353, 350.5, 351.5, 349, 348.5,350, 349.5, 351, 350, 352, 350.5, 351, 352, 351, 349,350, 349, 350, 348.5, 350, 349, 350, 348.5, 349.5, 348,349, 347, 347.5, 346, 347, 346, 346.5, 349, 348.5, 347,347.5, 348.5, 348, 349, 348 (4,839,493).

DDEXUS stp 1260, 1260, 1273, 1274, 1270, 1271,1276, 1274, 1268.5, 1270, 1266, 1271, 1266, 1268,1263, 1262.5, 1265, 1266, 1264, 1265, 1267, 1266,1269, 1266, 1269, 1270, 1266, 1268, 1266, 1270, 1269,1270.5, 1269, 1270.5, 1267, 1269, 1266, 1269, 1268,1270, 1268.5, 1267, 1268, 1266, 1267, 1269, 1269(2,728,477), Domain Hldgs Aus 300, 305, 296, 298,300.5, 299, 302, 301, 302.5, 305, 301, 302.5, 304.5,304, 301.5, 302, 305, 304, 305, 304, 303, 303.5, 305,303, 304, 303.5, 304, 303, 303.5, 305, 304, 305, 302,303, 302, 304, 303, 302, 303, 302, 303, 302, 304, 303(718,203), Domino’s Pizza 4065, 4082, 4046, 4086, 4054,4070, 4048, 4067, 4042, 4050, 4066, 4059, 4073.5,4066, 4072, 4070.5, 4056, 4063.5, 4053, 4059, 4050,4056, 4034, 4047, 4039, 4036, 4046, 4045, 4054,4046.5, 4060, 4058, 4043, 4050, 4060, 4041, 4040,4054, 4044, 4053, 4044, 4051, 4047, 4051, 4043, 4033,4052, 4033 (264,441), Downer EDI 788, 780, 792, 786,790, 787, 789, 787, 790, 787.5, 790, 788, 791, 789,792, 792.5, 790, 792, 790, 791, 790, 792, 793, 791,793, 790.5, 790, 792, 790.5, 793.5, 792, 793, 792, 794,790.5, 792, 790, 792, 790.5, 791, 793, 791, 794, 793.5,792, 794, 793 (703,725), DuluxGroup 975, 976, 974, 976,974, 975, 976.5, 973, 976, 974, 975.5, 975, 976, 974,976, 975, 975.5, 974, 975, 974, 976, 975.5, 974, 975.5,974.5, 976, 975.5, 975, 975.5, 974, 974.5, 974, 974.5,974, 974.5, 974, 974.5, 974, 975, 974, 975, 974(722,139).

EEclipx Grp 93.5, 93.5, 88.5, 91.5, 89, 89.2, 91.5, 91,92.5, 93.5, 93, 92, 92.2, 93.5, 92.7, 93, 92, 92.5, 92,91.5, 92, 91.5, 91, 91.2, 89.5, 90.7, 90, 90.5, 90, 92.7,93, 93.2, 93, 93.5, 93, 92, 92.5, 92, 92.5, 92, 92.5, 91.5,91.5 (4,815,073), Elders 646, 646, 636, 639, 632, 635,632, 633, 638, 637, 641.5, 640, 642, 639, 641.5, 640,641, 638, 639.5, 638, 640, 639, 640, 639.5, 639, 639.5,641, 642, 640, 642, 640, 639, 638.5, 641, 636.5, 638,636, 634, 637, 634, 637 (312,200), Emeco 182.5, 183.5,182, 180.5, 181.5, 181.2, 182, 181.7, 185, 183.5, 183.2,


12 TablesCOURSE OF SALES cont’d

182.5, 184.5, 183.7, 184.5, 185, 184.5, 185.5, 184,186.5, 185.5, 185.2, 185.5, 186, 185.5, 186.5, 186,183.5, 184.2, 183.5, 183, 184, 183.5, 183, 183.5, 183,184.5, 183.2, 183.5, 183, 183.5, 182.2, 182.7, 184,183.5 (912,993), EML Payments 201, 201, 199, 199.7,199, 200, 199.7, 199.5, 199, 198.5, 199, 198.5, 199,199.5, 201, 200, 201, 200, 200, 200, 200, 200, 200,200, 201, 201, 202, 202, 203, 202.5, 201, 203, 201(188,254), ERM Power 182, 182, 180.5, 180, 181, 180.7,181, 179.5, 180.5, 180.5, 179.5, 180, 180.5, 180, 177,179, 178.5, 179, 180, 180.5, 180, 180.5, 180.2, 180.5,180, 180.5, 180.2, 180.5, 180.2, 180.5, 180, 180.2,180.5, 180, 181.5, 181, 180, 180.5, 180, 180.5, 180,180.5, 177.5, 179 (76,719), Estia Health 286, 286, 290,289, 290, 289, 290, 288, 290, 289, 290, 289, 290, 289,290, 288, 289, 288, 289.5, 289, 290, 289, 290, 289,290, 289, 289.5, 290.5, 291, 289, 290, 288, 289, 288,289, 288, 289, 288, 289, 287.5, 290, 290 (550,665).

F Fisher & Paykel Hlth 1501, 1496, 1508, 1510, 1505,1507, 1503, 1505, 1502.5, 1501, 1507, 1506.5, 1504,1505, 1503.5, 1504.5, 1507, 1506, 1509, 1507, 1509,1508, 1510, 1508, 1510, 1509, 1511, 1509, 1513, 1511,1513, 1512.5, 1519, 1518, 1515, 1516.5, 1519, 1519.5,1524, 1525, 1522, 1523, 1530, 1531, 1527, 1526, 1532,1531 (280,222), Fletcher Bld 480, 478, 482, 481, 484,483, 482, 483, 482, 483, 484, 481.5, 483, 484, 480,481, 483, 482.5, 483, 481, 482, 483, 482, 483, 482,483, 482, 483, 479.5, 480, 479, 477, 478, 476, 476.5,475, 478, 476, 479, 479 (323,194), FlexiGroup 174, 178,172.5, 174, 169.5, 170.5, 174.5, 174, 172.2, 173.5,172.5, 174, 173.2, 174.5, 177.5, 176.5, 173.5, 176.5,175, 176.5, 174.5, 175.5, 178.5, 177.5, 179, 178, 179,178.5, 180.5, 179, 181, 179, 178, 180, 178, 179.5, 178,178.5, 175, 176.5, 178, 177.5, 178.5, 177.5, 180, 180(1,936,262), Flight Centre Travel 4015, 4015, 3971, 3981,3943, 3944, 3965, 3966, 3950, 3951, 3970, 3962, 3975,3970, 3956, 3954, 3964, 3958, 3962, 3956, 3964, 3955,3969, 3957, 3962, 3956, 3959, 3975, 3979.5, 3969,3970, 3986, 3980, 3969, 3968, 3975, 3969, 3968, 3974,3971, 3975, 3970, 3975, 3972, 3985, 3977 (295,567),Freedom Food 497, 495, 504, 496, 504, 501.5, 499, 500,495, 498, 500.5, 498, 501, 504, 500, 503, 500, 502,504, 501, 505, 502, 505, 502, 503, 501, 503, 506, 500,499, 502, 500, 502, 501, 502, 500, 501, 499, 498, 500,498, 500, 499, 500, 499, 501, 500 (162,034).

GG8 Education 285, 285, 283, 284, 285, 283.5, 284,282.5, 282, 278.5, 280, 283, 282, 283, 282, 281, 282,283, 281, 282, 281, 282, 281, 281.5, 280, 281, 280,281.5, 280, 281, 279.5, 279, 281, 280, 281.5, 282, 281,282, 281.5, 283, 283 (2,071,033), GDI Prop Grp stp 132.5,132, 133.5, 132.5, 133.5, 133, 133.5, 134, 133.2, 133.5,133.5, 135.5, 135.2, 134.5, 135.5, 134.5, 135.2, 135,135.5, 135, 135.2, 135.5, 134, 134.5, 135, 134.7, 135,133, 134.5, 134, 134.5, 135, 135.5, 135, 134.5, 135.2,134.5, 135.5, 133.5, 135, 134, 134 (367,733), GenworthMortg Ins 240, 244, 239, 240, 243, 242, 243, 242, 243,242.5, 242.5, 242, 243, 242.5, 245, 244, 245, 244, 245,244.5, 246, 245, 246, 245.5, 246, 245, 245.5, 246,245.5, 246, 244.5, 245, 246, 245.5, 244, 244.5, 244,246, 246.5, 246, 247, 246 (947,407), Goodman Grp stp1323, 1320, 1336, 1331, 1341, 1332.5, 1341, 1337.5,1332, 1337, 1339, 1335, 1336, 1332, 1334, 1332, 1334,1332, 1333, 1336, 1335, 1332, 1333, 1335, 1333.5,1335, 1334, 1336.5, 1337, 1335, 1336, 1335, 1336,1334, 1336, 1334, 1336, 1334, 1336.5, 1334, 1335,1338, 1336 (3,093,481), GPT Grp stp 576, 575, 581, 582,580, 582, 581, 579.5, 581, 580.5, 582, 581.5, 580,581.5, 579, 580.5, 581, 580.5, 581, 582.5, 582, 584.5,584, 582.5, 583, 582, 585, 583.5, 584.5, 586.5, 587,585, 586, 584.5, 585.5, 584, 586, 585, 587, 586.5, 589,587 (6,444,050), GrainCorp 759, 757, 763, 757, 762,760, 757, 758, 756, 755, 758, 755, 756, 753, 755, 751,752, 750, 752, 751, 749, 750, 748, 749, 747, 748, 746,747.5, 748, 745, 746, 745, 746, 742, 743.5, 741, 742,740, 741, 739, 741, 740, 741, 740, 745, 744 (878,018),Growthpoint Prop stp 420, 420, 426, 425, 427, 426, 429,430, 428, 426, 427, 427, 426.5, 427, 426, 426.5, 426.5,427, 426, 427, 428, 427, 426.5, 427, 426, 427, 426.5,427, 428, 427, 427, 427, 426.5, 427, 426.5, 427.5, 427,426.5, 427, 426, 426 (662,169), GUD Hldgs 1126, 1130,1121, 1128, 1137, 1132.5, 1127, 1128, 1120, 1118,1123, 1122, 1118, 1119.5, 1124.5, 1122, 1126, 1127,1140, 1135, 1139, 1136, 1133, 1135, 1130.5, 1133,1131.5, 1133, 1124, 1129, 1127, 1129, 1127.5, 1129,1133, 1130, 1134, 1133, 1129, 1133, 1126, 1128, 1124,1125, 1119, 1128, 1126 (177,143), GWA Grp 331, 330.5,333, 331, 332, 331, 331.5, 330.5, 331, 332, 331.5,329.5, 331, 333, 332, 333, 332.5, 334, 333, 334, 333,334, 333, 334, 333, 334, 333, 332.5, 333.5, 334, 333,334, 332.5, 333, 332.5, 334, 332, 333, 332, 333, 332,334, 333 (696,590).

HHansen Tech 361, 360, 365, 367, 366, 368, 369, 370,371, 370.5, 372, 371, 371.5, 374.5, 373, 375, 374, 376,376.5, 375, 377, 376, 377, 376, 377, 376, 377, 375,376, 377, 376, 377, 375, 376, 374.5, 374, 376, 374,375, 377, 376 (451,774), Harvey Norman 398, 397.5,401, 400.5, 398, 398.5, 399.5, 397.5, 398.5, 397, 398,396, 397, 395, 397, 395, 396, 395, 395.5, 395, 397,396, 395.5, 397, 396, 397, 396, 397, 394.5, 395, 396,395, 396, 395, 396, 395, 396, 395, 397, 397(1,947,095), Healius 318, 318, 316, 317.5, 315, 316,315, 316, 313, 315, 313, 315, 314, 315, 314, 314.5,317, 317, 316, 317, 316, 317, 316, 317, 316.5, 317,316, 317, 316.5, 317, 314, 313, 314, 313, 314, 313,312, 314, 314 (763,655), Healthscope 245, 245, 246,245.5, 245, 245.5, 246, 245.5, 245, 246, 245.5, 246,245.5, 246, 245, 246, 245.5, 246, 245, 245.5, 246, 245,245.5, 246, 245.5, 246, 245, 246, 245.5, 246, 245.5,246, 245.5, 246, 245, 245.5, 246, 245.5, 246, 245, 246(2,458,650), Hotel Prop Inv stp 335, 335, 334, 333.5, 332,333, 332, 332.5, 333, 334, 333.5, 330, 333, 334, 333.5,333, 334, 333, 333.5, 332, 332, 332, 332.5, 333, 332,332.5, 333, 332, 329, 329, 330, 329, 330, 329, 330,329, 330, 329, 329 (52,403), HT&E 182, 179.7, 187, 184,184.5, 184, 184.2, 184, 184.5, 183.5, 184, 184.5, 183.5,184.5, 184, 183.5, 184, 181, 183.5, 182.5, 183, 183.5,182.5, 183, 182.5, 185.5, 185, 184, 184.5, 184, 184.5,184, 184.5, 183.5, 184.5, 183.5, 184, 183.5, 184.5,183.5, 184 (155,343), HUB24 1379, 1379, 1359, 1363,1349, 1357, 1341, 1353, 1346, 1350, 1349.5, 1355,1351, 1358, 1350, 1353, 1349, 1351, 1356, 1352.5,1362, 1354.5, 1358, 1352, 1357, 1350, 1350.5, 1355,1354.5, 1350, 1353, 1349.5, 1353, 1350, 1352, 1349,1349.5, 1351, 1349.5, 1352, 1353, 1350, 1352, 1350,1353, 1349, 1350 (177,802).

I IDP Education 1544, 1544, 1532.5, 1550, 1536, 1539,1528, 1533, 1526, 1533, 1532.5, 1539.5, 1533, 1543,1545, 1539, 1542, 1535, 1533, 1535, 1530, 1533, 1530,1532, 1526, 1527.5, 1523, 1524, 1534, 1536.5, 1535,1538, 1538.5, 1535, 1537, 1540, 1537, 1539.5, 1537.5,1540, 1538, 1542, 1540, 1542, 1541 (242,066), IMFBentham 294, 295, 290, 289, 287.5, 288.5, 287, 288,292, 289.5, 288.5, 289.5, 289, 289.5, 289.5, 289, 289.5,291, 290.5, 290, 290.5, 290, 290.5, 290, 290.5, 290,291.5, 291, 292.5, 292, 291, 291.5, 291, 292, 291, 292,291, 291.5, 291, 292, 291, 292.5, 291, 291 (230,725),Incitec Pivot 329, 329, 327.5, 328.5, 326, 327, 328.5,327, 328, 327.5, 329, 328, 329, 328.5, 327.5, 328, 327,326.5, 329, 328, 330, 330.5, 329, 330, 329, 330, 329.5,331, 330, 331, 330.5, 331, 330, 330.5, 330, 330.5,329.5, 331, 330, 331, 330, 332, 332.5, 330, 330(3,361,984), Infigen Energy stp 45.5, 45.5, 45, 45.5, 45,45.5, 45, 46, 45.2, 45.5, 45, 46, 45, 45.5, 45, 46, 45.5,47, 46, 47, 46, 46, 46, 46.5, 46, 47, 46, 46.5, 46, 45.5,46, 45.5, 46, 47, 45.5, 46.5, 46.5 (437,739), Infomedia188, 188, 191, 189, 190, 193, 194.5, 193, 193.5, 194,193.7, 194, 194.5, 195, 194.5, 194, 191, 193.5, 194,193.5, 194, 193.5, 194, 194.5, 194.2, 194.5, 194, 193.5,194, 193.7, 194.2, 192.7, 192, 193, 194.5, 194.5(496,581), Ingenia Grp stp 300, 300, 303, 296, 298, 299,298, 301, 300, 301, 300, 301, 302, 302, 301.5, 300,301.5, 300, 301, 300.5, 303, 302, 301, 301.5, 301,301.5, 300, 302, 302 (2,368,899), Inghams Grp 432, 432,435, 434, 435, 434, 435, 430, 431, 430, 433, 430.5,433, 431, 433, 431, 432, 431, 432, 430, 431, 429, 431,429, 431, 430, 431, 430, 432, 430.5, 432, 430.5, 431,432, 430.5, 432, 430.5, 430, 432, 431 (739,190),Insurance Aust Grp 793, 794, 789, 793, 792, 795, 794,791, 792, 794, 791, 792.5, 791, 793, 792, 793, 791,792, 791.5, 793, 792, 793, 794, 791, 792, 794, 792,794, 793, 792, 793, 791, 793, 791, 790, 793, 792, 794,793, 796, 796 (3,068,665), nyr3qut 10625, 10635,10670, 10635, 10625, 10617, 10610, 10600, 10605,10601, 10611, 10610, 10670, 10620, 10610, 10605,10611 (7,152), Integrated Research 262, 262, 260, 261,261, 260, 259, 261, 260, 259, 258, 260, 259.5, 260,255, 258, 257.5, 258, 257.5, 257.5, 258, 258, 253.5,253, 250, 253, 252, 254, 253, 254, 253, 253 (184,304),InvoCare 1500, 1500, 1493, 1498, 1486, 1499, 1486,1495.5, 1487, 1488, 1492, 1490, 1465, 1473, 1481.5,1482.5, 1478, 1480.5, 1474, 1476.5, 1480, 1473, 1472,1476.5, 1475.5, 1474, 1477, 1474, 1476.5, 1474, 1478,1473, 1475, 1473, 1475, 1467, 1475, 1470, 1473, 1469,

1471.5, 1466, 1469, 1457, 1456, 1465, 1461(1,242,449), IOOF Hldgs 584, 590, 580, 584, 575, 577,581, 579, 582, 580, 578, 579.5, 577, 579, 581, 578,581, 579, 580, 582, 581, 583, 585, 584, 585, 583, 585,583, 585, 582, 583, 582.5, 580, 582, 580, 582.5, 583,580, 583, 581, 583.5, 582 (1,071,928), IPH 702, 703,693, 703, 699, 704, 700, 701.5, 696, 699, 698, 700,699, 695, 697, 692, 694, 692, 693, 692, 693.5, 693,694, 693, 695.5, 694, 695, 694, 696.5, 694, 695, 697,696.5, 693, 692, 694, 691.5, 694.5, 691, 692.5, 689,690, 688, 691, 690 (874,277), IRESS 1429, 1431, 1409,1428, 1432, 1431, 1426, 1429, 1426, 1432, 1431, 1427,1430, 1427, 1429.5, 1428, 1428.5, 1427, 1427.5, 1426,1428, 1426, 1428.5, 1426, 1428, 1427.5, 1426, 1427.5,1427, 1427.5, 1428, 1425, 1426.5, 1424, 1423, 1425,1421, 1424, 1421, 1423, 1421, 1424, 1422, 1423(301,857), IVE Grp 216, 217, 216, 217, 216, 217, 216,217, 216, 215, 217, 215, 217, 215, 216, 214 (222,810).

J James Hardie Ind cdi 1841, 1860, 1834, 1838, 1828,1831.5, 1827, 1828, 1831, 1829, 1840, 1844, 1837,1841.5, 1839, 1841, 1837, 1840.5, 1836, 1838, 1832,1837, 1833, 1840, 1834.5, 1833, 1839, 1836, 1834,1837, 1838, 1832.5, 1835, 1830, 1831, 1829, 1828,1831, 1829.5, 1825.5, 1829, 1824, 1825, 1819, 1818,1824, 1819.5, 1830, 1830 (1,202,001), Janus Hendersoncdi 3150, 3150, 3120, 3127, 3135, 3140, 3131, 3142,3128, 3129, 3117, 3113, 3125, 3117, 3125, 3119, 3133,3134, 3118, 3124, 3112, 3113, 3120, 3111, 3116, 3131,3132, 3128, 3134, 3129, 3132, 3129, 3131, 3125, 3129,3125, 3129, 3124, 3129, 3122, 3126, 3135, 3134, 3126,3134, 3128, 3128 (290,735), Japara Healthcare 146, 146,144.2, 146, 149, 148.5, 149.5, 149, 151, 149, 149.5,148, 148.5, 148.7, 149, 149.5, 148.5, 149, 148.7, 149,148.5, 149, 148.7, 149, 149.5, 148.5, 149, 148.5, 148,149, 148.5, 149, 149.2, 148.5, 149, 148.5, 149.2, 148.7,149, 148.7, 148, 149.5, 149.5 (130,507), JB Hi-Fi 2541,2545, 2528, 2535, 2523, 2535, 2528, 2533, 2522, 2528,2526, 2522, 2525, 2522, 2519, 2524, 2521, 2524, 2520,2524.5, 2524, 2520, 2521, 2523, 2521, 2529, 2525,2529, 2527, 2542, 2539, 2544, 2542, 2547.5, 2546.5,2536, 2539, 2538, 2534, 2535, 2541, 2540, 2534.5,2534, 2539, 2537, 2543, 2540 (216,617), JumboInteractive 1640, 1626, 1648, 1646, 1620, 1617, 1638,1633, 1647, 1645, 1664, 1660, 1670, 1669, 1671, 1672,1652, 1662, 1647, 1651, 1658, 1657, 1664, 1656, 1661,1665, 1660, 1665, 1656, 1650, 1656, 1643, 1634, 1647,1645, 1639, 1646, 1650, 1649, 1648, 1651, 1642, 1650(169,069).

KKogan Com 589, 581, 596, 588, 597, 589, 603, 602,598, 604, 602, 608, 610, 603, 605, 599, 605, 602, 605,599, 601, 599, 600, 596, 599, 595, 597, 599, 597, 600,597, 600, 603, 602, 600, 603, 601, 602, 597, 596, 600,601, 597, 600, 596, 601, 598 (597,918).

L Lendlease Grp stp 1346, 1341, 1380, 1360, 1383,1379, 1394, 1397, 1381.5, 1388, 1350, 1370, 1392,1393, 1373, 1375, 1385, 1381, 1364, 1362, 1378, 1376,1383, 1376.5, 1381.5, 1376.5, 1382, 1382.5, 1378,1380, 1384.5, 1383, 1381, 1382, 1391, 1388.5, 1396,1389.5, 1398, 1389, 1399, 1392, 1384.5, 1389, 1380,1379.5, 1386, 1387, 1380, 1385 (7,155,028), Link AdminHldg 778, 778, 767, 776, 771, 775, 778, 776, 772, 776,774, 777, 774, 775, 771, 773, 770.5, 772, 770, 770.5,768, 772, 769, 770, 769.5, 768, 769, 772, 771.5, 769,770.5, 770, 767, 768, 766, 767, 764, 767, 764, 766,765, 766, 764, 766, 764, 766 (1,118,946), LiquefiedNatural 40, 39.5, 41, 40.5, 40.5, 39.5, 39.7, 40, 39.5, 40,41, 40.5, 40, 39.5, 40, 40.5, 40.2, 39.5, 41.5, 41, 40.5,40.2, 40.5, 40.2, 40, 40.5, 40.2, 40.5, 40.5, 40.5, 40.5,41.7, 40.5, 40.5, 40.5, 40.2, 40.5, 40.2, 41, 41(4,590,400), Lovisa Hldgs 978, 983, 954, 975, 970, 975,970, 971, 968, 972, 967, 969, 971, 969.5, 974, 970,972, 971, 982, 969, 982, 975, 973, 983, 991, 992, 979,986, 988, 990, 987, 989.5, 991, 978, 986, 980, 987,978, 983, 986, 983, 987, 981, 991, 992, 986, 990(201,117).

MMacq Grp 12103, 12105, 12032, 12058, 11954,11961, 12025, 12009, 12045, 12015, 12078, 12090,12049, 12037, 12069, 12048, 12036, 12056, 12033,12039, 12028, 12027, 12044, 12034, 12047, 12050,12033, 12045, 12031, 12024.5, 12047, 12036, 12043,12038, 12055, 12042, 12026, 12027, 12042, 12048,12033, 12049, 12032.5, 12041, 12012, 12020, 11993,11990, 12026.1, 12026.1 (1,891,860), nyr6qut 10532,10555, 10540, 10554, 10555, 10531, 10522, 10521(1,875), nyr3qut 10375, 10379, 10380, 10376, 10375,10380, 10385, 10380, 10385, 10375 (2,747), nyr3qut10400, 10398, 10396, 10395, 10399, 10400, 10420,10400, 10420, 10421, 10422, 10412 (4,208), MagellanFin Grp 4388, 4385, 4412, 4394, 4437, 4444, 4419.5,4436, 4421, 4434, 4396, 4416, 4396, 4406, 4386.5,4391, 4371, 4388, 4366, 4368, 4344, 4344.5, 4383,4388, 4366, 4387, 4386, 4371, 4364, 4385.5, 4383,4371, 4376, 4363, 4369, 4349, 4352, 4342, 4341, 4355,4357, 4346, 4349, 4334, 4345, 4338.5, 4340, 4357,4355 (603,156), Mayne Pharma 67, 67.2, 66.5, 66.7,66.5, 67, 66.5, 67.5, 67, 67.5, 67, 67.5, 67, 67.5, 67,67.5, 67, 67.5, 67, 67.5, 66.7, 66.5, 67, 66.5, 67, 66.5,67, 66.5, 67, 66.5, 67, 66.5, 67, 66.7, 66.5, 67, 66.5, 67,66.5, 66.5 (4,746,561), McMillan Shakespr 1337, 1339,1319, 1312, 1325, 1321, 1313, 1310, 1315.5, 1313,1303, 1305, 1309, 1305, 1323, 1317.5, 1326.5, 1322,1327, 1332, 1324, 1331, 1332, 1329, 1330, 1334.5,1333, 1328, 1329.5, 1327, 1328, 1326, 1327.5, 1332,1330, 1332, 1331.5, 1328, 1329.5, 1333, 1331, 1336,1337, 1334, 1335.5, 1328, 1333, 1323, 1329 (217,423),Medibank Private 287, 287.5, 285, 287, 288, 287.5,289.5, 290, 288.5, 288, 289.5, 290, 288.5, 288, 289,288, 290, 289, 290, 288, 289.5, 289, 289.5, 289, 290,289, 290, 288, 289, 290, 289, 290, 289, 290, 289.5,289, 290, 289, 290, 289.5, 290, 289.5, 291, 291(4,175,972), Megaport 504, 502, 509, 507, 509, 505,507, 511, 512, 506, 507, 508, 507, 505, 507, 505, 506,502, 503, 501, 502, 508, 518, 513, 511, 509, 502, 503,501, 502, 500.5, 503, 500.5, 502, 498, 494, 496, 497,489, 481, 498, 498 (203,051), Mesoblast 152, 152,152.5, 152, 150.5, 151.5, 152, 151.7, 150, 151.5, 150,151, 150.7, 152.5, 157.5, 155.5, 154.7, 155.5, 155,155.2, 156, 156.5, 155, 155.5, 156, 155, 156.5, 155,156.5, 155.5, 155.5, 155, 154.5, 155.5, 155, 155.2,154.7, 155.2, 155, 155.5, 154.5, 156, 155 (647,143),Metcash 288, 288, 287, 288, 286, 288, 287.5, 287, 288,286.5, 288, 289.5, 290, 289, 289.5, 291, 292, 290,291.5, 290, 291.5, 290, 291, 290, 291, 289, 291, 290.5,291.5, 290, 291, 290, 290.5, 291, 290, 291, 289, 290,289.5, 289, 290.5, 289, 291, 291 (1,433,572), Mirvac Grpstp 288, 288, 291.5, 291, 293, 292, 294, 291, 292.5,293, 292, 292.5, 289.5, 289, 291, 290, 290.5, 291, 290,290.5, 290, 291, 290, 291, 290, 291, 290, 291, 290,291.5, 292, 291, 292, 291, 292, 291, 292, 291, 292,291, 292, 291, 292, 291, 292, 291 (9,143,760),Monadelphous Grp 1824, 1815, 1827, 1827.5, 1822,1827, 1817, 1824, 1818, 1822, 1817, 1818, 1821.5,1821, 1833, 1828, 1832, 1833, 1829, 1827, 1832, 1830,1834, 1834.5, 1837, 1835, 1837, 1837.5, 1833, 1834,1840, 1838.5, 1839, 1836.5, 1834, 1836, 1833.5, 1835,1833, 1834, 1838, 1837, 1833, 1835, 1829, 1838, 1835(213,226), Monash IVF Grp 107, 106, 107, 107.5, 107,107.5, 107, 107.5, 107.2, 107.5, 107.2, 107.5, 107.2,107.5, 107.2, 107, 107.2, 107, 107.2, 107, 107.2, 107,106.7, 107, 107.5, 107.2, 107.5, 107.2, 107.5, 107,107.2, 107.5, 107.2, 107.5, 107.2, 107, 107.5, 107,107.5, 107, 107.5 (276,147), Money3 200, 201, 202,201, 202, 201, 201.5, 201, 201.5, 201, 200, 201, 200,201, 200, 201, 200, 201, 201.5, 201, 201.5, 201, 201.5,201, 201.5, 202, 201, 202 (46,296), Myer Hldgs 63, 62.7,63.5, 63, 63.5, 63, 63.5, 63, 63.5, 63, 63.5, 63, 63.5, 63,63.5, 62.5, 63, 62.5, 63, 62.5, 62.7, 62.5, 63.2, 63.5, 63,63.5, 63, 63.5, 63, 63.5, 63, 63.5, 63, 63.5, 62.5, 63,62.5, 63, 62.5, 63 (1,723,828), MyState 427, 427, 425,426, 426, 427, 426, 426, 427, 425.5, 425.5, 425.5, 426,427, 426, 427, 426, 427, 426, 427, 426, 418, 420.5,421, 423.5, 420.5, 426, 423.5, 422, 426, 420, 425, 420,422.5, 426, 420, 425, 419, 419 (30,963).

NNanosonics 453, 453, 456.5, 460.5, 454.5, 457, 454,457, 455, 454.5, 457, 456, 452, 454, 451, 452, 450,451.5, 451, 449, 450, 452, 450, 452, 450, 451, 447,448, 449.5, 449, 450.5, 449, 451, 449, 450, 449, 450.5,449, 450, 448, 449, 447, 449 (1,104,630), National AustBank 2586, 2586, 2573, 2579, 2567, 2571, 2563, 2565,2561, 2565, 2560, 2562, 2557, 2559, 2550, 2553, 2547,2549, 2545.5, 2548, 2541, 2546, 2543, 2545, 2541,2544, 2539, 2542, 2540.5, 2543, 2541.5, 2545, 2547,2541, 2540, 2543.5, 2541, 2542.5, 2541, 2547, 2540.5,2544, 2539, 2545, 2543 (10,106,298), lpyr3ut 10160,10159, 10188, 10159, 10160, 10184, 10185, 10160,10159, 10158, 10161, 10162, 10161, 10160, 10157,10155, 10151, 10146, 10136, 10138, 10137, 10136,10135, 10133, 10136, 10150, 10136, 10135, 10147,10150, 10136, 10135 (10,943), nyr3qut 10150, 10165,10150, 10147, 10151, 10150, 10147, 10146, 10144,10143, 10141, 10150, 10142, 10145 (4,782), nyr3qut10550, 10545, 10550, 10545.6, 10545.5, 10545,

10544, 10543.1, 10544, 10543.2, 10548, 10549,10550, 10554, 10550, 10545, 10554, 10550, 10554,10555, 10550, 10555, 10550, 10554, 10555, 10558,10550 (24,774), nym3qut 10235, 10208, 10205, 10206,10180, 10219, 10180, 10171, 10190, 10200, 10190,10171, 10167, 10142, 10141, 10160, 10200, 10204,10160 (5,594), nyr3qut 10261, 10250, 10227, 10226,10222, 10217, 10216, 10220, 10227, 10226, 10221,10240, 10250, 10249.9, 10250, 10255, 10258.5,10260, 10231, 10223, 10222, 10221, 10215, 10213,10214, 10210, 10211, 10250, 10220, 10245 (11,597),Natl Storage REIT stp 173, 173, 174.5, 174, 175, 174.7,175.5, 174.7, 175, 175.5, 175, 175.5, 175.2, 175.5,174.5, 175.5, 174.5, 175, 174.5, 175.5, 174.5, 175.5,174.5, 175.5, 175, 175, 175.5, 174.5, 175.5, 175, 175.5,174.7, 175, 175.5, 175, 174.5, 175, 175.5, 174.5, 175,174.5, 175 (1,248,833), Navigator Global 391, 391, 386,391, 383, 384, 388, 389, 382, 386, 389, 387, 383, 386,384, 385.5, 387, 386, 384, 386, 383, 384, 385, 387,385, 387, 385, 386, 386, 387, 386.5, 387, 386.5, 387,386, 387, 386.5, 387, 386, 389, 389 (243,838), Navitas580, 580, 578, 580, 579, 580, 579, 580, 578.5, 580,579, 580, 579.5, 580, 579.5, 580, 580, 579.5, 580, 579,580, 579, 580, 579, 580, 579, 580, 579, 580, 579, 580,579, 580, 579.5, 579, 581, 581 (397,979), Nearmap 356,355, 359, 356.5, 357, 358, 357, 363, 364, 357, 356.5,358, 357, 358, 356, 357.5, 354.5, 355.5, 353.5, 354,352.5, 353, 355, 353.5, 355, 352, 353.5, 356, 355, 357,356, 357, 356, 357, 356, 356.5, 358.5, 357, 358, 357,358, 356.5, 357.5, 355, 357 (2,958,669), Netwealth Grp951, 961, 939, 945, 957, 970, 950, 956, 967, 961,959.5, 958, 964, 963, 961, 963, 954, 960.5, 949, 953.5,956, 957, 961, 954, 958.5, 961, 960, 961, 960, 958,959, 957, 958, 959, 958, 959, 958, 961, 960, 950, 951,937, 946, 941, 949, 942, 942 (136,043), News Corp bvoting 1682, 1681, 1716, 1709, 1695, 1701, 1697, 1700,1680, 1681, 1669, 1672, 1685, 1679, 1688, 1692, 1687,1690, 1698, 1697, 1694, 1697, 1695, 1697, 1691, 1694,1692, 1693, 1691, 1695, 1696, 1690, 1692, 1688.5,1690, 1688, 1691, 1688, 1690, 1677, 1679, 1670, 1675,1671, 1670, 1675, 1673, 1683, 1683 (289,414), anonvote 1664, 1681, 1683, 1666, 1679, 1680, 1679,1680, 1679, 1680, 1679, 1680, 1679, 1680, 1681, 1679,1677, 1675, 1673, 1671, 1670, 1669, 1668, 1669, 1668,1669, 1668, 1669, 1668, 1669, 1668, 1669, 1667, 1665,1663, 1664, 1663, 1664, 1663, 1664, 1663, 1661, 1659,1658, 1657, 1658, 1669 (18,778), NEXTDC 640, 638,645, 644, 639, 641, 639, 640.5, 643, 641, 644, 643,641, 644, 641, 642, 640, 641, 640, 643, 642, 640, 641,640, 642, 643, 638, 640, 639, 635, 637, 638, 634, 636,634, 636, 635, 637, 635, 637, 637 (1,280,922), NIB Hldgs576, 572, 581, 582, 577, 580, 581, 578, 579, 577, 579,581, 580, 582, 583, 582, 582.5, 583, 582, 581, 583.5,582.5, 583, 580, 579, 582, 584, 581, 581.5, 583, 581,581.5, 583, 583.5, 581.5, 581, 583, 582, 584, 583, 585,584, 587, 587 (534,002), Nick Scali 608, 612, 605, 604,599, 604, 612, 607, 608, 605.5, 608, 606, 609, 608,616, 615, 614, 617, 611, 617, 615, 610, 612, 614, 616,611, 614, 612, 611, 615, 614, 617, 616, 617, 616, 614,617, 616, 618, 612, 621, 615, 624, 619 (112,941), NineEntertainment 184, 183.7, 186, 185.5, 184.5, 184.7, 186,185, 185.5, 186.5, 186, 184.5, 184.7, 184.2, 184.5, 184,184.5, 184, 183.5, 184.5, 184.2, 184, 184.2, 183.7, 184,183.5, 184, 183.5, 183.7, 184.5, 184, 184.2, 185, 184.5,185.5, 185.2, 184.2, 184, 184.5, 183.5, 184.5, 183.7,184.5, 184.5 (2,527,016), NRW Hldgs 243, 242, 245, 244,245.5, 245, 242, 244, 247.5, 246, 247.5, 246, 247.5,248, 251, 250, 247, 250, 247, 247.5, 248.5, 247, 249,249.5, 247.5, 248.5, 250, 249, 249.5, 251, 251, 248.5,250.5, 249.5, 250, 249.5, 250, 248.5, 249.5, 248, 247.5,248, 247, 248, 249, 247, 248 (1,627,754), Nufarm 465,467, 462.5, 464, 458, 460, 462, 460, 463, 461, 465,462, 466, 461, 463, 459, 462, 459.5, 459, 460.5, 458,461, 462.5, 458, 458.5, 457, 458, 459, 458, 461, 458,460, 456, 459.5, 457, 458, 454, 457, 458, 455, 456,459, 456, 458, 461, 460 (2,817,260).

OOFX Grp 152, 152, 151, 147.5, 148.5, 149, 149.5,148.5, 149, 148, 148.5, 148, 149, 148, 148.5, 147.7,148.5, 149, 148.5, 149, 148, 147, 149.5, 150, 148.5,149, 148.5, 149, 148, 148.5, 148, 148.5, 148, 149,148.7, 147.7, 148, 148.5, 148, 148.5, 147.5, 148.5,147.5, 149, 147, 148 (212,152), oOh! Media 362, 360,365, 362, 358, 360, 359.5, 358.5, 359, 357.5, 360,359.5, 362.5, 362, 360, 361.5, 360, 361, 358, 360,360.5, 358, 360, 358, 358.5, 357, 359, 358, 360, 359,360, 359, 359.5, 360, 360.5, 358, 359, 361, 360, 361,360, 362, 361 (924,216), Orica 1960, 1950, 1970, 1967,1979, 1975, 1967, 1974, 1966, 1970, 1967, 1969.5,1980, 1973, 1972, 1976, 1974, 1970, 1969.5, 1973,1971, 1974, 1973.5, 1979, 1976, 1977, 1973, 1974,1977, 1976, 1980, 1979, 1976, 1978, 1975, 1976, 1974,1975, 1972, 1973.5, 1965, 1966, 1960, 1960.5, 1954,1971, 1968 (1,015,667), Orora 315, 316, 314.5, 316,313.5, 314, 316, 314, 315, 314, 314.5, 315.5, 315, 316,315.5, 315, 315.5, 314, 315, 314, 315, 313, 313.5, 315,314, 315, 314, 316, 315, 314.5, 315, 314, 315, 313.5,311.5, 313.5, 312, 313, 312.5, 314, 313 (2,354,655).

PPact Grp Hldgs 260, 261, 258, 259, 256, 257, 256, 257,256, 257, 258, 257, 258, 259, 260, 259, 257, 256, 258,257.5, 256, 257, 256, 256.5, 256, 257, 256, 257, 256,256.5, 255, 257, 256, 255, 256, 255, 255.5, 255, 256,255, 256, 256 (750,651), Pendal Grp 762, 762, 768, 767,758, 760, 763, 760, 759.5, 762, 758, 758.5, 761, 760,762, 763, 759, 758, 761, 760, 763, 761, 762, 764, 762,765, 763, 765, 764, 765, 766, 763, 764.5, 761.5, 761,763, 761, 764, 763, 764, 760, 762, 760 (819,864),Perpetual 3990, 3990, 3948, 3954, 3933, 3954, 3928,3940, 3928, 3934, 3923, 3929, 3913, 3926, 3911, 3932,3911, 3921, 3890, 3896, 3866, 3878, 3895, 3894, 3880,3879, 3897, 3891, 3888, 3893, 3885, 3891, 3885, 3891,3886, 3890, 3883, 3884, 3878, 3874, 3882, 3875, 3893,3887, 3900, 3906, 3892, 3893.5, 3918, 3912 (227,245),Pinnacle Invest 592, 587, 597, 591, 592, 587, 588, 594,591, 586, 589, 588, 590, 588, 589, 586, 589, 587, 589,588, 590, 589, 586, 587, 585, 587, 585, 586, 589, 588,583, 583.5, 581, 577, 578, 580, 578, 577, 575, 577,578, 579, 575, 578, 577 (209,923), Platinum Asset 470,470, 468, 467, 471, 469, 472, 470, 471, 473, 472, 473,469, 472.5, 476, 477, 475.5, 474.5, 475, 474, 475,474.5, 476, 473.5, 473, 475, 474, 475, 473.5, 473, 474,473, 474, 472, 473, 472, 474, 472, 474, 474(1,106,727), Polynovo 102, 102.5, 102.2, 102.5, 103,103.5, 103, 103.5, 102.5, 102, 102.5, 102, 101.5, 101.7,101.5, 102, 101.5, 101, 102, 101.5, 102, 101.5, 102,101.5, 102, 101.7, 102, 101.7, 102, 101.7, 101.5, 101,101.5, 102, 101.5, 102, 101.7, 102, 101.5, 102(471,728), Praemium 43, 42.5, 43, 42.2, 42, 42.5, 42,42.5, 42.2, 42.5, 42.2, 42, 42.2, 42, 42.2, 42, 42.5, 42.2,42, 42.2, 42.5, 42, 42.2, 42, 42.2, 42, 42.2, 42.5, 42,42.5, 42.2, 42.5, 42.2, 42, 42.5, 42.2, 42, 42.2, 42, 42.2,42 (673,851), Premier Invest 1664, 1667, 1655, 1653,1662, 1661, 1665.5, 1664.5, 1656, 1652, 1656, 1657,1653, 1652, 1659, 1655, 1662, 1658, 1666, 1667, 1662,1665, 1662, 1664, 1657, 1659, 1654, 1655, 1654, 1662,1665, 1661, 1665, 1662, 1659, 1661, 1654, 1658, 1653,1655, 1651, 1653, 1657, 1654, 1660, 1659 (125,901),Pro Medicus 1850, 1849, 1870, 1862, 1877, 1872, 1880,1876, 1896, 1893.5, 1900, 1897, 1906, 1902, 1912,1910, 1918, 1914, 1911, 1913, 1914, 1911, 1910.5,1913, 1914, 1928, 1926, 1934, 1929, 1936, 1944, 1934,1939, 1944, 1940, 1945, 1941, 1952, 1946, 1955, 1941,1972, 1940, 1939, 1966, 1964 (127,065).

QQantas Airways 538, 539, 536, 539, 537.5, 539, 538,540.5, 542.5, 540, 541, 543, 542, 541, 542, 540, 541,538, 539, 541, 540, 539, 540, 539, 540, 539, 541.5,542, 540, 542, 540, 540.5, 542, 541.5, 540.5, 541.5,540.5, 541, 539.5, 540, 541, 537, 540 (3,738,017), QBEInsurance Grp 1255, 1255, 1262.5, 1258, 1251, 1253.5,1261, 1256, 1261, 1258, 1265, 1264.5, 1258, 1262,1258, 1260, 1263, 1262.5, 1261, 1262.5, 1260, 1260.5,1263, 1260, 1262, 1265, 1264.5, 1262, 1267, 1263,1265, 1267, 1266, 1261, 1262, 1259, 1262, 1259, 1261,1258, 1261, 1258, 1264, 1263 (1,990,767), Qube Hldgs289, 288, 290, 291, 288, 289, 287, 289, 287, 288, 289,288, 290, 288, 290, 289, 288, 289, 288, 289, 288, 289,288, 289, 288.5, 289, 288, 289, 288, 289, 288.5, 288,289, 288, 289, 288, 289, 287.5, 289, 287, 289, 288(3,594,227).

RRamsay Health Care 6345, 6329, 6431, 6404, 6460,6457, 6418, 6429, 6387, 6380, 6445, 6429, 6423, 6443,6440, 6457, 6462, 6444, 6437, 6449, 6447, 6468, 6459,6474, 6482, 6466, 6477, 6489, 6476, 6494, 6491, 6477,6494, 6491, 6472, 6484, 6487, 6475, 6486, 6474, 6476,6484, 6485, 6473.5, 6479, 6499, 6493 (290,833),kpyr6qt 10428, 10465, 10475, 10484, 10475, 10420,10470, 10465 (1,331), REA Grp 8151, 8161, 8013, 8107,8230, 8185.5, 8249, 8237, 8315, 8262, 8310, 8304,8241, 8246.5, 8273, 8238, 8271, 8257, 8288, 8284,8263, 8262, 8292, 8267, 8280, 8277, 8263.5, 8268.5,8281, 8265, 8290, 8267, 8295, 8283, 8303, 8302, 8264,8260, 8271, 8278, 8260, 8263, 8310, 8285, 8261, 8274,8257, 8249, 8303, 8280 (246,636), Redcape Hotel Grp stp107.5, 107, 108, 109, 110, 109, 109.5, 110, 109.5

(498,880), Regis Healthcare 316, 316, 324.5, 320, 321,323, 319, 320.5, 318, 320, 319, 320, 321, 319, 320.5,319, 319.5, 320, 319.5, 322, 321, 325, 323, 325, 323,325, 323, 325, 324, 325, 324, 325, 324.5, 323, 324.5,325, 321, 322, 325, 321, 323 (107,911), RelianceWorldwide 345, 340, 383, 376, 388, 380, 394, 390.5,396.5, 396, 391, 386, 394, 393, 389, 389.5, 395, 394,402, 400, 396, 399.5, 397, 400, 398, 399.5, 395, 399.5,395, 396, 392.5, 393, 396, 395, 398, 402.5, 403, 390,391, 396, 394, 390, 392, 388, 389, 392, 389(24,607,146), ResMed Inc cdi 1613, 1613, 1600, 1605,1601, 1605, 1602, 1602.5, 1598, 1597, 1600, 1595,1596, 1601.5, 1600, 1604, 1602, 1598, 1600, 1597,1601, 1600.5, 1598, 1600.5, 1598, 1600.5, 1598,1600.5, 1598, 1600.5, 1600, 1597, 1599.5, 1597.5,1600, 1597, 1598, 1600, 1598, 1600, 1599, 1603,1599.8 (1,039,501), Ridley 130, 130, 130, 126.5, 128.5,127, 129.5, 128, 129.5, 127, 127.5, 128, 127, 128, 127,127.7, 127.5, 128, 127.5, 128, 127.5, 128, 127.5, 128,127.5, 128, 127.5, 127, 129.5, 129, 129.5, 128.5, 129,128.5, 129.2, 129.5, 127, 127 (47,772), Rural Funds Grpstp 226, 226, 227, 226, 225, 226, 225, 226, 225.5, 226,224, 224.5, 226, 225, 226, 225, 226, 225, 226, 225,226, 225, 226, 225, 226, 225, 226, 225, 226, 225, 226,225, 226, 225, 226, 225, 226, 225.5, 224, 225, 224(168,459).

SSCA Prop Grp stp 250, 249, 251, 250.5, 252, 251,252.5, 251, 252, 251, 251.5, 253, 251.5, 253, 251,251.5, 253, 252, 254, 253.5, 252, 253, 252, 253, 252,253, 252, 254, 253, 253.5, 254, 253, 254, 253, 254,253, 254, 253, 254, 253, 254, 253, 253 (1,209,512),Scentre Grp stp 374, 372, 375, 374, 377, 375, 378,377.5, 375, 378, 376, 377, 375, 377, 376, 377, 376,377, 376, 378, 377, 378, 376.5, 377, 378.5, 377.5,378.5, 379, 377.5, 377, 378.5, 377.5, 379, 378, 377,378, 377, 378, 377, 379, 378 (8,203,730), SEALINK TravelGrp 390, 384, 389, 390, 389, 390, 389, 386, 387, 384,383, 384, 387, 389, 385, 384, 383, 389, 384, 383, 388,383, 388, 383, 390, 384 (128,665), Seek 2044, 2048,2027, 2036.5, 2010, 2019, 2008.5, 2020.5, 2010, 2009,2018.5, 2019, 2011, 2018, 2007, 2008, 2017, 2012.5,2019.5, 2016, 2009, 2006.5, 2015.5, 2015, 2011,2010.5, 2014, 2012.5, 2016, 2011.5, 2017, 2018, 2014,2015, 2020, 2020.5, 2012.5, 2015.5, 2012, 2018, 2013,2012.5, 2016.5, 2013, 2019, 2014 (1,288,231), SelectHarvests 648, 648, 631, 639, 633, 636, 643, 641, 647,646, 638, 639, 635, 637, 642, 640, 642, 640, 639.5,641.5, 641, 642.5, 642, 639.5, 641, 642, 641, 640, 641,640, 640.5, 641.5, 642, 640, 641, 640, 639, 642, 641,640, 642, 631, 638, 643, 641, 639, 643, 640 (117,288),Service Stream 231, 232, 230, 231, 234, 232, 235, 234,232.5, 233, 234, 232, 234, 234.5, 234, 236, 234, 236,235, 236.5, 236, 237, 238, 239, 238, 239, 238, 239,238, 239, 238.5, 239, 238, 239, 238, 239, 237, 239,238, 239, 238, 239, 238, 238 (3,160,076), Seven Grp1862, 1858, 1872, 1843, 1843.5, 1839, 1846.5, 1840,1841, 1850, 1848.5, 1857, 1852, 1862, 1859, 1845,1847, 1841.5, 1845, 1837, 1835, 1862, 1856, 1862.5,1858, 1868, 1870, 1864, 1861, 1870, 1873, 1867.5,1867, 1872.5, 1871, 1862, 1862.5, 1859, 1862, 1851,1858, 1852, 1855, 1854.5, 1850, 1851, 1862, 1858(385,804), Seven West Media 52.5, 52.7, 51.5, 52, 51.5,52, 51, 51.5, 51, 51.5, 51, 51.5, 51, 51.5, 51, 51.5, 51,51.5, 51, 51.5, 51, 51.2, 51, 51.2, 51.5, 51, 51.5, 51,51.5, 51, 51.2, 51, 51.5, 51.7, 51, 51.2, 51.5, 51, 51.5,51, 51.5, 51 (2,687,259), SG Fleet Grp 268, 268, 265,262, 263, 264, 265, 265, 266, 266, 265, 266, 268, 266,267, 268, 267, 268, 266, 264, 257, 262, 263, 264, 263,264, 263, 264, 266, 262, 264, 262, 262 (48,067), SigmaHealth 53.5, 53.5, 53, 53.5, 53, 53.5, 53, 53.5, 53.5,53.2, 53.5, 53.2, 54, 53.7, 54, 53.5, 54, 53.5, 54, 53.5,54, 53.5, 54, 53.5, 54, 53.5, 54, 53.7, 54, 53.7, 54, 53.5,54, 53.7, 54, 53.7, 54, 53.5, 54, 53.5, 54, 53.5, 54, 53.5,54 (1,070,621), SkyCity Entertain 371, 371, 371, 369,367, 367.5, 367, 369, 367.5, 368, 366, 367, 366, 368,366.5, 368, 366, 366.5, 367, 366, 367, 366, 368, 369,367.5, 369, 367, 368, 367, 368, 367, 368, 367, 369, 368(223,648), Smartgrp 898, 895, 903, 901, 873, 877, 872,875, 861, 864, 852, 857, 852, 855, 859, 864, 856, 859,847, 850, 853, 851, 844, 850, 844, 845, 842, 844, 849,844, 851, 849, 847, 850, 845, 852, 847, 849, 858, 855,856, 851, 853, 849.5, 852, 849, 848, 856, 855(678,646), Sonic Healthcare 2638, 2631, 2640, 2631,2642, 2637, 2625, 2629, 2617, 2616, 2634, 2636, 2627,2626, 2636, 2637.5, 2628, 2630, 2626, 2629, 2622.5,2625, 2622, 2627, 2622, 2626, 2623, 2626, 2622, 2623,2632, 2628.5, 2633, 2630, 2636, 2627.5, 2626, 2631,2632, 2626, 2629, 2623, 2627, 2622, 2627, 2622, 2624,2634, 2634 (784,957), Spark Infrastructure stp forus 227,226.5, 229, 227, 228.5, 227, 229, 227, 228, 227.5, 228,227.5, 228, 227, 228, 227, 228, 227, 228, 227, 227.5,228, 227.5, 228, 227.5, 228, 227, 228, 227, 228, 227.5,228, 226.5, 226, 227, 226, 227, 226, 227, 227.5, 227,228, 228 (2,355,327), Spark New Zealand 345, 345, 346,346.5, 345.5, 345.5, 346, 344, 345.5, 345, 347, 346,347, 348, 347, 348, 346.5, 347, 346.5, 346, 345, 346,347, 345, 346, 345, 346, 345, 346, 346.5, 345, 346,347, 346, 348, 347, 347.5, 349, 349 (599,404),SpeedCast Intl 378, 378, 373, 375.5, 373, 375.5, 374,375, 375.5, 375, 373, 374.5, 376, 373.5, 372, 375, 372,373, 372, 373, 375, 374, 375, 374, 375, 373.5, 376,375, 376, 375, 376, 374, 376, 375, 377, 376, 377, 376,377, 375, 376, 374, 375 (395,031), Starpharma 128,127.7, 129, 130, 128.5, 130, 130, 130, 130.5, 130,129.5, 130, 129, 130, 130, 129.5, 129.5, 129.5, 129.5,129.5, 128.5, 127, 129, 127.5, 129, 128, 128.5, 129,128.5, 129, 128, 129, 127, 128 (3,257,578), SteadfastGrp 331, 331, 328, 329.5, 327, 329, 331, 329, 331, 329,331, 328, 329, 330, 329, 331, 329, 330, 329, 330, 329,330, 329, 330, 329, 330, 329, 330, 328, 329, 328, 329,328, 329, 328, 330, 330 (1,005,173), Sthn Cross Media121, 121, 122, 121, 122, 121, 122.5, 122, 122.5, 122.2,121.5, 121.7, 121.5, 122.2, 121.5, 122, 122.5, 122.2,121, 121.5, 121, 122, 121.5, 122, 121, 122, 121.5, 122,121.5, 122, 121.5, 122, 121.7, 121, 121.5, 121, 121.5,121, 121.5, 121, 121.5, 120.5, 121, 120.5, 121(1,310,210), Stockland stp 386, 385, 387.5, 387, 389,387.5, 390, 389.5, 387, 388, 387, 390, 388, 387, 389,387.5, 387, 388, 387, 388, 387, 388, 387.5, 388, 387,387.5, 387, 388, 387.5, 390, 389.5, 388, 388.5, 388,388.5, 388, 389, 388, 388.5, 388, 389, 388, 390, 390(7,265,963), Suncorp Grp 1375, 1375, 1365, 1367, 1362,1363, 1366, 1362, 1361, 1365, 1365.5, 1362.5, 1363,1365, 1363.5, 1366, 1366.5, 1364, 1363, 1365.5, 1364,1366, 1364, 1367, 1365, 1366, 1365, 1364, 1368, 1367,1369, 1370, 1367, 1368, 1366, 1368, 1365, 1366, 1368,1365, 1368, 1366, 1368.5, 1366, 1371, 1371(2,250,301), lpyr3qut 10175, 10179, 10171, 10179,10172.1, 10172, 10172.1, 10179, 10175, 10180, 10197(2,024), nyr3qut 10387, 10390, 10400, 10390, 10388,10365, 10360, 10350, 10360, 10388.8, 10389 (4,051),nyr3qut 10180, 10185, 10161, 10184, 10165, 10163,10158 (2,975), Super Retail Grp 748, 752, 743, 746, 740,743, 747, 743, 744, 748, 747, 749.5, 748, 752, 751,754, 753.5, 757, 756, 758, 756, 758, 759, 757, 759,760, 757, 756, 759, 760, 758, 760, 756, 758, 756, 757,759, 757, 759, 758, 757, 758, 757, 759, 758 (426,318),Superloop 186.5, 186.5, 185.5, 186.5, 186, 188, 187.2,187.5, 187, 188, 187.5, 189, 189, 190, 188.5, 189.5,189, 190, 188.5, 189.5, 188.5, 189.5, 189, 189.5, 188.5,189.5, 188.5, 189, 188.5, 189, 188, 188.2, 188, 189,188.5, 189, 188.5, 189, 188.5, 189, 187, 187.5(658,721), Sydney Airport stp 767, 769, 766, 767, 771.5,771, 774.5, 776, 772, 774, 772, 774, 772, 774, 778,776, 778, 777, 778, 780, 778.5, 781.5, 779, 780.5, 780,781, 780, 780.5, 782, 783, 781, 783, 782, 784, 783,783.5, 785.5, 785, 787, 786, 787, 787.5, 786, 790,780.3, 784.8 (7,488,761).

T Tabcorp Hldgs 461, 461, 459, 460, 462, 461, 460, 461,459, 460, 459, 459.5, 461, 460, 461, 459, 460.5, 459,460, 458.5, 460, 458, 460, 458.5, 460, 459, 461, 460,461, 459, 460, 458, 460, 459, 460, 459.5, 458, 460,458, 459.5, 458, 460, 460 (3,711,328), Tassal Grp 479,480, 473, 474.5, 477, 476, 477, 475, 476, 474, 476,471, 473, 472.5, 472, 474, 473, 474, 473, 474, 470,473, 472, 473, 472, 473, 470.5, 471, 473, 472, 474,473, 473.5, 474, 471, 474, 473, 473.5, 475, 474.5, 476,475, 474, 473, 476, 475 (1,420,662), Technology One866, 866, 879, 875.5, 884, 882, 871, 875, 871, 872,874, 875, 872, 873, 875, 872, 876.5, 876, 871, 873.5,869, 869.5, 874, 873.5, 876.5, 874, 877, 876, 881,878.5, 881, 878, 879, 878, 879, 877.5, 877, 880, 878,881, 878.5, 881, 880, 878, 881, 878, 879 (852,591),Telstra Corp 342, 340.5, 344, 343, 345, 343, 344.5, 343,343.5, 343, 344, 343, 345, 343, 344.5, 343, 344, 343,344, 343, 344, 343, 344, 343, 345, 344, 345, 344, 345,343.5, 344.5, 344, 344.5, 343, 344.5, 344, 344.5, 343.5,345, 343, 345, 345 (22,806,837), The A2 Milk Company1497, 1493, 1513, 1515, 1506, 1508, 1518, 1516, 1507,1506, 1510, 1509, 1505, 1509, 1503, 1507, 1506, 1500,1502, 1503, 1500, 1503, 1500, 1503, 1500, 1505, 1500,1506, 1504.5, 1500, 1502, 1498, 1500, 1497.5, 1500,1494, 1499, 1494.5, 1491, 1495.5, 1494, 1485, 1488,1483, 1483 (1,386,564), The Star Entertain 438, 438,435, 437.5, 435, 437, 436, 435, 437, 436, 438, 437,

437.5, 436, 437, 436, 438, 436, 437, 436, 437, 436,437.5, 437, 436, 439, 437.5, 437, 438.5, 438, 436, 437,436, 438, 437, 438, 436, 437, 436, 437, 437(5,509,235), TPG Telecom 631, 631, 635.5, 636, 640,643, 637, 640, 635, 636, 630, 632, 629, 632, 629, 631,630, 634, 633.5, 630, 629, 632, 630.5, 631, 633, 632.5,631, 630, 635, 632, 633, 631, 632, 630, 632, 631.5,630, 631.5, 629, 631, 629.5, 629, 632, 630, 634, 630(922,247), Transurban Grp stp 1367, 1363, 1370, 1371,1368.5, 1370, 1375.5, 1374, 1371.5, 1374, 1371,1372.5, 1369, 1369.5, 1368, 1369, 1368, 1370, 1370.5,1368.5, 1368, 1370, 1369.5, 1373, 1374, 1372, 1376,1373, 1372, 1375.5, 1374, 1376, 1373.5, 1376, 1377,1375, 1377, 1374, 1375, 1377.5, 1377, 1379, 1378,1383.5, 1382 (5,454,249), Treasury Wine 1510, 1524,1509, 1512, 1501, 1502, 1509, 1505.5, 1500, 1499,1505.5, 1503, 1508, 1507, 1504, 1505.5, 1500.5,1503.5, 1498, 1497, 1501, 1499, 1504, 1499.5, 1502.5,1500, 1502, 1501.5, 1499.5, 1499, 1503.5, 1502.5,1501, 1500, 1502.5, 1500, 1502, 1499, 1500, 1495,1497, 1494, 1495, 1492, 1495, 1491, 1495, 1487, 1493(3,555,180).

UUnibail Rodamco Wfld cdi 1168, 1168, 1165, 1168,1170, 1169, 1174, 1170, 1170.5, 1167, 1169, 1167,1169, 1167, 1169, 1167, 1169, 1167, 1169, 1168, 1167,1169, 1167, 1168.5, 1167, 1168.5, 1167, 1169, 1167,1167.5, 1167, 1169, 1168, 1165, 1166, 1167, 1165,1163, 1166, 1164, 1167, 1166 (936,107).

VVicinity Centres stp 256, 257, 255, 257, 256, 259, 258,256, 257, 256.5, 257.5, 256.5, 257, 256.5, 257, 256,256.5, 257, 256.5, 257, 256, 256.5, 257, 256.5, 257,256.5, 257.5, 256, 256.5, 257.5, 258, 257, 257.5, 257,258, 257, 257.5, 256.5, 257, 256.5, 257, 256.5, 258,258 (11,238,849), Villa World 228, 228, 228, 228.5, 228,228.5, 227, 227.5, 227, 227.5, 227, 227.5, 226, 225.5,227, 226.5, 226, 226.5, 226, 226.5, 226, 226.5, 223,227, 226, 226.5, 227, 226.5, 227, 226, 227 (192,138),Village Roadshow 374, 374, 373, 374, 375, 374.5, 376,373, 375, 375.5, 375, 376.5, 376, 378, 379, 379, 381,380, 380, 377, 379, 380, 381, 380, 382, 383, 381,381.5, 380.5, 381, 382, 381, 382, 381, 383, 381, 383,381, 383 (154,968), Virtus Health 394, 394, 393, 393.5,392, 390, 388, 391.5, 391, 389, 391, 388, 390, 388,389, 390, 389.5, 391, 390, 390, 390.5, 390, 391, 388,391, 391, 391, 392, 391, 392, 391, 393, 391, 393, 391(78,595), Viva Energy Grp 209, 208, 212, 213, 212, 214,215, 214.5, 216, 215, 217, 215, 215.5, 216, 214, 216,215.5, 217, 216, 217, 216, 217, 216, 216.5, 218, 216,216.5, 217, 216, 217.5, 217, 216, 218, 216, 218, 217(2,036,540), Viva Energy Reit stp 248, 248, 250, 249, 248,250, 249, 250, 249, 250, 249, 250, 249, 250, 248, 250,248, 250, 249, 250, 249, 250, 249, 250, 249, 250, 249,250, 249, 250, 249, 250, 249, 250, 249, 250, 249, 250,249, 250, 249, 250, 249, 250 (973,336), Vocus Grp 396,395, 400, 401, 397.5, 398.5, 396, 397, 394, 394.5, 392,393, 394.5, 394, 396, 395, 397, 399.5, 398.5, 397, 398,395, 396, 395, 396, 395, 396, 395, 397, 396, 397, 396,397, 396, 397, 395, 395.5, 393, 394, 393, 394, 391,394, 394 (1,479,639).

WWagners Hld Co 168, 168, 167.5, 170, 173, 171,172.5, 172.5, 173.5, 175, 176, 174, 176.5, 174.5, 175.5,178, 177.5, 175, 178, 178.5, 179, 180, 176.5, 180, 179,176.5, 179, 176, 178.5, 179, 176.5, 179, 176.5, 180,179, 182, 180.5, 180, 182, 185, 181, 181 (187,048),Webjet 1659, 1659, 1642, 1655, 1643, 1642, 1654,1653.5, 1642, 1648, 1649, 1656, 1655, 1648, 1657,1645.5, 1649, 1643, 1641, 1645, 1642, 1647, 1650,1645, 1647, 1646, 1644, 1649, 1648.5, 1645, 1648.5,1648, 1643.5, 1644, 1646, 1646.5, 1644, 1646, 1643,1644, 1646, 1644, 1646, 1642, 1650, 1645 (592,849),Wesfarmers 3659, 3667, 3625, 3641, 3654, 3644, 3657,3655, 3634, 3633, 3641, 3637, 3645, 3646, 3636,3641.5, 3636, 3638, 3641.5, 3641, 3635.5, 3637, 3647,3650, 3646, 3651, 3646, 3649, 3646, 3654, 3653,3659.5, 3658, 3664, 3661, 3657, 3656, 3659, 3653,3659, 3651, 3653.5, 3649, 3653, 3646, 3644, 3662,3662 (1,087,132), Westpac Banking 2730, 2730, 2707,2717, 2703, 2706.5, 2719, 2720, 2710, 2713, 2719,2713, 2718.5, 2717.5, 2711.5, 2715, 2705, 2710, 2701,2704, 2709, 2703, 2705.5, 2709, 2708.5, 2703.5, 2707,2704, 2703, 2710, 2707, 2709.5, 2707, 2710, 2705,2704, 2709, 2708, 2703, 2707, 2701, 2700, 2705, 2702,2708, 2702, 2714, 2712 (6,432,714), nyr3qut 10001,10005, 10001, 10024.9, 10025, 10030, 10006.3,10011, 10010, 10029, 10010, 10006.3, 10006.2, 10007(5,564), nyr3qut 10292, 10291, 10290, 10305, 10306,10292, 10306, 10316, 10320, 10292, 10291.5, 10292,10291.5, 10290, 10310 (7,020), nyr3qut 10517.1,10520, 10517, 10516, 10515, 10516, 10522, 10516,10515, 10511, 10510, 10511, 10510, 10511, 10510,10506, 10507, 10516, 10506, 10505, 10501, 10513,10505 (8,465), nyr3qut 9885.3, 9861, 9860, 9875, 9880,9875, 9861, 9860, 9865, 9870, 9860, 9870, 9871, 9874,9871, 9860, 9865, 9860, 9865, 9860, 9865, 9860,9864.7, 9860 (8,896), nyr3qut 10175, 10150, 10170,10150, 10155, 10151, 10150, 10159, 10160, 10150,10155, 10150, 10140.2, 10150, 10155, 10150 (5,786),Wisetech Global 2200, 2191, 2209, 2200, 2227, 2222,2212, 2220, 2207, 2200, 2212, 2216, 2202, 2208, 2200,2211, 2200, 2201, 2198, 2197, 2201, 2194, 2202, 2205,2199, 2200, 2205, 2198, 2202, 2209, 2201, 2204, 2195,2200, 2194, 2195.5, 2180, 2188, 2190, 2181, 2180,2186, 2184, 2170, 2181, 2170, 2175, 2180, 2178(412,133), Woolworths Grp 3310, 3303.5, 3315, 3318,3295, 3305, 3320, 3307, 3313, 3321, 3314, 3323, 3324,3319, 3321, 3314, 3315, 3320, 3319, 3314, 3316, 3319,3314, 3316, 3319, 3313, 3310, 3315, 3314, 3316, 3314,3316, 3314, 3316, 3308, 3309, 3302, 3310, 3305, 3308,3304, 3306, 3317, 3314.1 (3,241,827), WPP AuNZ 56,55.5, 55.7, 55.5, 55.7, 55.5, 55.7, 55.5, 55.7, 56, 55.7,55.5, 55.7, 55.5, 55.7, 55.5, 55, 54.5 (174,166).

X Xero 5540, 5530, 5555, 5534, 5552, 5549, 5529,5543, 5528, 5530, 5498, 5515, 5486, 5492, 5482,5487.5, 5458, 5457, 5472.5, 5467, 5448, 5443, 5454,5452, 5482, 5466, 5480, 5476, 5463, 5463.5, 5479,5480, 5469, 5473, 5456, 5459, 5446, 5444, 5455,5452.5, 5426, 5429, 5451, 5453, 5445, 5450, 5441,5444, 5470, 5454 (239,250).

INTEREST RATESAGL Energy hym3qut 10098.3, 10095, 10105, 10100,10095, 10092, 10126, 10093, 10095, 10092 (1,477),Aust Unity sfym3wu 10156, 10155, 10150, 10140, 10150,10155, 10195, 10200, 10210, 10235, 10248 (4,089),Clime Capital covm3wu 99.6, 99.5, 100 (41,767), CrownResorts hym3qut 10190, 10180, 10200, 10191, 10190,10170.1, 10199, 10200 (3,268), IAG Finance (NZ) coyr3qu10185, 10198, 10204, 10185 (685), IMF Benthamfym3wet 10149, 10150 (16), Macq Bank hyr3qu 8952,8951, 8952, 8951, 8940, 8905, 8750 (2,196), NationalAust Bank hyr3qu 8960, 8956, 8955, 8959, 8960, 8955,8975, 8960, 8973, 8974, 8975, 8960, 8970, 8956, 8955,8950, 8940, 8961 (10,235), Nufarm Finance (Nz) coyr6qu8279.9, 8280, 8300 (752), Qube Hldgs hym3qu 10735,10740, 10735, 10734, 10705, 10706, 10735, 10740(1,148), Suncorp-Metway nyr3qu 7952 (70), US MastersRes Prop bvm3wut 9900 (555), Villa World sfym3wu 10042,10080, 10025.1 (375).

WARRANTSAfterpay Touch imini 1297 (1,000), mini l 1201 (800), AGLEnergy mini s 355, 356, 362, 369, 368 (15,700), ctw iw1153 (200), Altium mini l 394, 400 (3,500), mini s 770(1,200), Alumina mini l 46 (5,000), Amcor ctw iw 916 (300),Ansell mini l 418 (1), mini l 312 (1,302), ANZ Banking Grpctwnv19rw 918 (1,000), ubs iw 40.5, 35.5, 32.5, 32(126,400), imini 475, 465, 464, 461 (11,931), mini l 414(2,000), mini l 345 (1,373), gslminil 214 (5,000), gslminis388 (5,000), mini s 331, 330, 329, 330, 333, 334, 335,334, 335, 343, 340, 342, 340, 350, 341, 351, 348(82,500), mini s 703 (5,000), ubsjun19i 21.5, 21 (63,400),ctw cw 17, 17.5, 16.5, 16, 16.5, 17 (182,000), ArdentLeisure mini l 30.5, 31, 33 (6,400), Bellamys Aust imini325, 324, 329, 332, 333, 335, 326, 325, 321 (18,000),mini l 396 (350), Bendigo & Adelaide Bk imini 340 (7,824),BHP Grp mini l 418 (1,200), mini s 1003 (1,500), gslminil160, 159, 163.5 (9,600), gslminil 252 (8,000), gslminis445 (1,500), ctw cw 94.5, 95 (4,400), Boral mini s 138(5,000), Brambles imini 498 (2,031), ctw iw 666 (400),Breville Grp mini l 322, 321 (500), Caltex Aust imini 637,639 (1,000), Charter Hall Grp mini l 264 (4,479), Cochlearmini l 2637, 2615, 2610 (1,300), mini s 5051 (70), mini s2765 (500), C’wlth Bank of Aust imini 1380, 1345, 1380,1400, 1382, 1370 (4,200), mini l 900, 927, 928, 910,937, 918, 920 (4,500), mini l 733, 743, 720, 718 (3,500),mini l 513, 504, 515, 520 (3,300), mini l 1095 (10,000),mini s 3178 (147), mini s 1498 (100), mini s 733, 745,757, 775, 784, 777, 774, 764, 750, 771, 772 (11,125),gslminil 440, 430, 429, 430, 414, 423, 424, 430, 450,455, 460, 433, 426, 440, 436, 433 (31,300), gslminis438, 455, 505, 484 (2,401), gslminis 583, 585, 613, 614,


13TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

633, 631, 645, 632, 630, 610, 611, 646 (21,232), mini s1126, 1121 (1,000), ctw cw 26, 25.5, 26, 26.5, 26, 27.5,29, 26.5, 25.5, 24.5, 26.5 (214,471), ctwjn19pw 86.5(2,000), ctwjn19pw 105, 121.5 (5,000), Crown Resortsmini l 165.5, 170, 165.5, 167 (6,000), ubs iw 609 (436),CSL imini 4206, 4213, 4206 (1,621), mini l 3540, 3562(400), mini l 4020 (100), Currency Warrant AUS/USD mini s625 (8,000), CYBG mini l 63 (6,000), Domino’s Pizzactwjun19b 4286, 4280 (300), imini 956 (100), mini l 639(500), Downer EDI ctw iw 603 (500), Evolution Min imini109.5 (10,000), imini 91, 90, 88 (45,000), Fletcher Bld minil 104.5 (2,000), Flight Centre Travel imini 606, 576 (2,000),Fortescue Metals Grp mini l 151.5 (2,500), mini l 131.5,134, 133 (60,200), Galaxy Res mini l 47.5 (10,851),GrainCorp mini l 182.5, 180.5, 178.5, 179.5 (13,000), minil 114.5 (2,300), Iluka Res mini l 174, 174.5 (6,000),iShares Small Ords imini 241 (4,000), iShares Glb 100 ETFctwmy19rw 3614 (100), Janus Henderson ctw iw 1348(100), Lendlease Grp imini 400, 395 (17,871), mini l 483(1,000), mini l 364, 373, 372, 353, 357, 356, 362 (8,500),ctw iw 551 (750), ctw iw 804 (347), wbc iw 583 (5,000),Macq Grp ubs iw 750, 749 (500), imini 1997, 1990, 1997(3,000), mini l 1912, 1909, 1897, 1915, 1916, 1881,1869, 1836, 1837 (4,515), mini l 2125 (100), mini l 3417(150), mini s 2933 (200), ctw cw 91.5, 93, 99.5 (11,000),ctw cw 47, 47.5, 43, 48, 48.5, 47, 47.5 (42,000), ctw pw19 (20,000), Mayne Pharma mini l 12 (5,000), MineralResources mini l 395, 435 (1,500), Mirvac Grp mini s 73(30,000), Nasdaq 100 E-MINI mini l 962, 964 (30,000),National Aust Bank ctwmar20b 2658 (130), ctwnv19rw 506,497, 486, 485, 488 (18,200), ctwmy19rw 149.5 (2,000),imini 835 (3,700), imini 541, 524, 515 (3,720), imini 983(1,500), mini l 267, 262 (4,500), mini l 672 (815), mini l378 (3,000), mini s 263 (6,000), mini s 1036 (790), minis 521 (500), mini s 392 (8,000), gslminil 219 (3,500),gslminis 480 (5,000), ctw iw 997 (200), ubsjun19i 13, 12(70,000), Nearmap imini 175 (2,500), imini 111 (11,000),Newcrest Min ctwmy19rw 1465 (2,000), gslminil 406(5,000), gslminil 571 (5,000), gslminis 165, 167.5 (2,600),Northern Star mini l 332, 336 (5,580), Nufarm mini l 139.5,140.5 (5,000), expiring 40 (20,000), mini l 139.5 (6,700),mini l 98.5, 93, 92 (6,500), Orica imini 736, 734, 730, 736,733, 738, 736, 740, 734, 726, 730 (51,000), mini l 322,324 (3,120), OZ Min mini s 224 (880), QBE Insurance Grpctwnv19rw 633, 632 (6,000), mini l 161 (15,000), RamsayHealth Care mini s 1355, 1388, 1383, 1357, 1358 (1,955),REA Grp mini l 2086 (47), mini s 1180, 1190, 1189, 1190,1168, 1170, 1166, 1170, 1168, 1170, 1167, 1175, 1167,1168, 1081, 1082 (9,000), Reliance Worldwide imini113.5, 122.5 (30,000), mini l 98, 99, 100, 102, 101, 109,108, 108.5, 103, 106, 102, 103, 106, 107, 108, 107,108.5, 113.5, 115.5, 117, 111, 113.5, 112, 115, 116.5,117.5, 118, 117.5, 115, 117, 123 (199,800), Rio Tintoimini 3987 (160), gslminil 368 (150), gslminil 564, 570,605, 595, 585, 600 (2,240), ctw cw 335 (2,000), S&P/ASX200 mini l 302, 311 (1,600), mini l 462, 460 (798), mini l392, 396, 390 (3,000), expiring 193 (57,700), mini s 930,924, 916 (3,800), mini s 352, 354, 349, 346, 347, 352,350, 354, 344, 343, 345, 347, 352, 349, 344, 342, 341,337 (117,068), gslminil 278, 279, 280, 275, 281, 284,283 (180,000), gslminis 268, 271, 270, 259 (17,861),gslminis 417, 416, 411 (2,300), mini s 522, 514, 520(4,576), mini s 282, 280, 288, 280, 286, 278, 275, 274,284, 287, 286, 288, 276 (264,150), ctw jun19 17 (5,000),ctw jun19 45 (20,000), ctw jun19 24 (50,000), Sandfire Resmini l 156, 159, 151.5, 151, 150, 155, 156.5 (13,000),Santos ctwnv19rw 310 (5,000), Saracen Min mini l 104.5,102 (5,700), Scentre Grp imini 100.5 (100,000), imini 174,175, 174, 176 (56,000), Seek mini l 365 (1,500), mini s420, 424, 445, 444 (8,000), Seven West Media mini l 20.5(5,000), Smartgrp mini l 247 (2,000), South32 ubs iw 118.5(635), Spark Infrastructure imini 78.5 (44,000), SydneyAirport mini s 98 (1,300), Technology One mini l 174.5(3,000), Telstra Corp imini 158.5 (4,000), mini l 52(19,200), mini s 57.5 (7,000), The A2 Milk Company mini l760, 734, 738, 731 (6,050), VanEck Vect Au Eq Wt imini1464 (700), Vngd All-World ex-US ctw iw 1885 (100),Westpac Banking ubs iw 102 (11,600), imini 579, 581(2,500), mini l 294 (500), mini s 421 (9,000), mini s 1119(2,500), gslminil 167, 172, 174, 164.5 (18,400), ubs iw1168, 1165, 1166 (1,539), Woodside Pet mini l 460, 491(2,000), gslminis 340, 302 (2,000), ubs iw 1743, 1750(578), Woolworths Grp mini s 329, 321, 324, 335, 337(19,320), Ymax Beta Aus20 imini 208, 210 (19,939).

CALL OPTIONSAGL May19 2300 20, 18 (190), AGL Jun19 1701 560 (10),AGL Jun19 2151 143, 149, 134 (32), AGL Jul19 2300 62,66 (200), AMP May19 200 21.5 (50), ANN May19 2800 4.5(80), ANZ May19 2650 18.5, 16 (267), ANZ May19 2651 14(10), ANZ May19 2700 3.5 (200), ANZ May19 1 2643,2639, 2638, 2640, 2638.5, 2639.5, 2639, 2639.5, 2639,2642 (236), ANZ May19 2601 72 (70), ANZ May19 265035.5 (1), ANZ May19 2701 19 (60), ANZ May19 2750 7, 8,5.5, 5 (904), ANZ Jun19 2001 643, 635 (41), ANZ Jun192600 92.5, 96 (275), ANZ Jun19 2650 61, 60, 64, 61(170), ANZ Jun19 2651 57 (16), ANZ Jun19 2700 35.5 (12),ANZ Jun19 2750 19.5 (125), ANZ Jul19 2450 230.5 (125),ANZ Jul19 2750 35 (111), ANZ Sep19 2700 85 (1,000),

ANZ Sep19 2701 84, 83, 80 (9), ANZ Dec19 3500 5 (100),ANZ Mar20 2750 87.5, 88.5 (50), ANZ Mar20 3400 5(100), ANZ Jun20 3500 6 (100), ANZ Dec21 2200 491 (60),ASX May19 7200 390, 370 (80), ASX Jun19 7001 600, 605(10), AWC May19 240 4.5 (75), AWC Jun19 240 8.5 (350),AWC Jun19 241 7.5, 6.5, 6 (950), AWC Jul19 210 30.5 (30),AWC Jul19 240 12 (20), AWC Sep19 260 7 (2,000), AZJJul19 480 29 (75), BEN Jun19 1051 31.5 (30), BHP May193690 26 (4), BHP May19 3738 10.5, 13 (220), BHP May193690 53 (50), BHP May19 3690 62, 59 (30), BHP May193738 44, 45 (200), BHP May19 3786 30, 32 (137), BHPMay19 3834 17.5, 20 (31), BHP May19 3882 10 (10,050),BHP May19 3978 4.5 (7,050), BHP Jun19 2685 985 (66),BHP Jun19 3546 195 (10), BHP Jun19 3690 101, 106 (80),BHP Jun19 3738 88, 87.5 (40), BHP Jun19 3786 68, 67(25), BHP Jun19 3930 30 (4), BHP Jun19 4217 5 (100),BHP Jul19 3500 260 (5), BHP Jul19 3900 53.5, 57 (220),BHP Jul19 3950 42.5 (200), BHP Jul19 4000 33 (200), BLDMay19 500 3.5 (100), BLD Jun19 500 7 (100), BOQ Sep19825 86.5 (5), BSL May19 1350 29 (15), BSL Jun19 900423 (40), BXB May19 1225 23 (105), BXB Jun19 1226 34.5(30), CBA May19 7300 74 (20), CBA May19 7400 25, 30(200), CBA May19 7500 24 (11), CBA May19 7000 350(60), CBA May19 7100 270, 263.5, 269 (230), CBA May197101 275, 296, 276 (130), CBA May19 7201 202 (36), CBAMay19 7300 130, 131, 121, 119 (142), CBA May19 7301130, 118 (250), CBA May19 7400 69, 77, 73.5 (421), CBAMay19 7401 82, 68, 72 (1,010), CBA May19 7500 38, 40,36, 45, 38, 36, 35 (1,031), CBA May19 7700 9.5, 8.5(241), CBA May19 7800 5, 4.5 (150), CBA Jun19 7400 128,123, 130 (320), CBA Jun19 7600 62.5, 58, 54 (85), CBAJun19 7700 33.5 (200), CBA Jun19 8000 8.5 (50), CBAJul19 6301 1063 (10), CBA Jul19 7100 375 (600), CBAJul19 7201 277 (20), CBA Jul19 7300 218, 222 (700), CBAJul19 7400 171 (25), CBA Jul19 7401 170 (20), CBA Jul197501 120 (200), CBA Jul19 7800 43 (100), CBA Jul19 780143 (100), CBA Jul19 7900 32 (125), CBA Aug19 7500154.5 (50), CBA Sep19 7401 150, 149 (138), CBA Sep197600 129 (4), CBA Sep19 7601 90 (55), CBA Sep19 800039 (450), CBA Sep19 8100 29 (125), CBA Dec19 7501197.5 (5), CBA Dec19 7801 101, 103 (40), CBA Jun209400 14.5 (80), CPU Sep19 1701 146.5 (4), CSL May1919600 558 (5), CSL May19 19800 373, 402 (16), CSLMay19 20200 222, 195 (35), CSL May19 20201 221.5(25), CSL May19 20400 147.5 (1), CSL May19 21400 13(50), CSL Jun19 20000 515, 526 (7), CSL Jun19 20200400 (20), CSL Jun19 20400 320, 330 (19), CSL Jul1920000 635 (10), CSL Jul19 20400 474 (2), CWN Jun191100 214 (25), CYB Jun19 400 3 (2,300), FLT May19 3963120 (10), FMG May19 761 10 (200), FMG May19 761 17(50), FMG May19 786 10 (100), FMG May19 761 20.5, 24(290), FMG May19 786 14.5 (1,000), FMG May19 884 2(80), FMG Jun19 786 26.5 (100), FMG Jul19 786 39 (30),FMG Dec19 761 75 (1), GPT Jun19 600 5 (100), GPT Sep19600 11 (51), ILU Jun19 925 15 (77), LLC May19 1275118.5, 120.5, 120 (100), LLC May19 1300 100 (1), LLCMay19 1400 35, 50, 46 (410), LLC May19 1425 25, 32, 33(132), LLC May19 1450 30 (20), LLC May19 1650 4.5(107), LLC May19 1700 4.5 (150), LLC Jun19 1225 157(10), LLC Jun19 1250 152 (25), LLC Jun19 1400 48, 50, 59(60), LLC Jun19 1425 56 (3), LLC Jun19 1450 41, 33.5, 38(310), LLC Jun19 1451 37.5, 40, 41 (200), LLC Jun19 147532.5, 35, 37, 39.5 (250), LLC Jul19 1300 90 (3), LLC Jul191450 43, 46 (45), LLC Jul19 1500 33.5 (3), LLC Sep191200 206, 210 (60), LLC Sep19 1425 63.5 (54), MPLMay19 270 20.5 (16), MPL Jun19 280 13.5 (11), MPL Jul19300 4 (300), MQG May19 11800 328.5 (25), MQG May1912000 190, 205, 197 (225), MQG May19 12200 118 (40),MQG May19 12600 24, 28, 23 (251), MQG Jun19 55006515 (5), MQG Jun19 11801 432 (21), MQG Jun19 12000295, 327, 335, 320, 308 (43), MQG Jun19 12200 225 (7),MQG Jun19 12400 144, 154 (30), MQG Jun19 12601 100(30), MQG Jun19 13400 15 (80), MQG Jun19 13401 14(20), MQG Jul19 12000 420 (7), MQG Jul19 12800 113.5,114 (24), MQG Jul19 13000 70 (4), MQG Jul19 13801 17(15), MQG Jul19 14000 12.5 (9), MQG Aug19 12600 247(10), MQG Aug19 13200 100 (25), MQG Aug19 14200 20(13), MQG Sep19 14000 45 (12), MQG Oct19 11800 785(1), MQG Oct19 12800 285.5 (5), MQG Oct19 14400 38(7), MQG Dec19 12200 560, 565 (33), MQG Dec19 1400183 (20), MQG Jun20 12000 870 (6), MQG Dec20 12400796.5 (4), NAB May19 2451 45, 38 (50), NAB May19 250118 (39), NAB May19 2551 9 (100), NAB May19 2650 1 (40),NAB Jun19 2001 467 (20), NAB Jun19 2500 41 (130), NABJun19 2550 28, 24 (320), NAB Jun19 2551 24 (200), NABJun19 2600 11.5, 10, 9.5, 8.5 (950), NAB Jun19 2700 3(2,700), NAB Jul19 2500 51 (10), NAB Jul19 2550 31 (19),NAB Jul19 2551 31, 27.5 (86), NAB Aug19 2550 43 (13),NAB Sep19 2450 101 (10), NAB Sep19 2550 57, 51 (53),NAB Sep19 2551 52 (10), NAB Sep19 2600 38.5 (300),NAB Sep19 2651 25 (20), NAB Sep19 2700 14 (20), NABMar20 2600 68 (30), NCM May19 2550 36 (100), NCMMay19 2650 4.5 (200), NCM May19 2700 2.5 (200), NCMMay19 2500 75 (140), NCM May19 2650 15.5, 15 (425),NCM May19 2500 99 (10), NCM May19 2550 67 (2), NCMMay19 2650 24, 27, 23 (251), NCM May19 2700 15 (200),NCM Jun19 2350 233 (2), NCM Jun19 2600 72 (30), NCMJun19 2700 35 (50), NCM Jul19 2550 121 (50), NCM Jul192650 78 (20), NCM Jul19 2750 44 (41), NCM Jul19 280034 (10), NCM Sep19 2700 87 (25), NCM Mar21 3000 190,

183.5 (12), NCM Jun21 3000 201.5 (4), NCM Dec21 3000245 (10), ORG Jun19 700 54.5 (100), ORG Jun19 750 22(100), ORG Sep19 750 43 (50), ORI Jun19 1901 82 (15),ORI Dec19 2000 92.5 (500), OSH Jun19 800 8, 8.5, 8(690), OSH Jun19 876 1 (60), OSH Sep19 800 23 (49), OZLMay19 950 21 (200), OZL May19 1000 7 (20), OZL Jun19975 25 (50), QAN Dec19 460 95 (5), QBE May19 1300 8,9 (160), QBE May19 1301 8 (25), RHC Jul19 6900 74 (10),RIO May19 9543 72.5 (55), RIO May19 9640 70 (40), RIOMay19 9832 22.5 (60), RIO May19 9640 132 (50), RIOMay19 9832 57 (75), RIO May19 7905 1681 (5), RIO May198580 995 (5), RIO May19 9543 197, 226 (12), RIO May199640 162.5 (11), RIO May19 10025 55, 56 (110), RIOMay19 10218 29.5 (200), RIO May19 10411 15 (20), RIOJun19 6749 2795 (25), RIO Jun19 7231 2370 (4), RIOJun19 10218 93.5 (22), RIO Jun19 11375 9 (100), RIOJul19 11567 14, 14.5, 17 (90), RRL Jun19 500 5 (100),RRL Aug19 440 31 (15), S32 May19 339 7 (250), S32Jun19 344 8 (80), S32 Jul19 328 21 (10), S32 Jul19 34810.5 (100), S32 Jul19 378 3.5 (100), SHL May19 2550 98(20), SHL May19 2650 27 (20), STO May19 675 26 (50),STO May19 700 16 (35), STO May19 725 7 (50), STO Jun19675 40 (50), STO Jun19 725 14.5, 16 (500), STO Jul19 7759.5 (50), STO Dec20 750 68.5 (100), STW Jun19 5900 61(15), SUN Jun19 1361 38.5 (30), SYD Jun19 701 72 (1),SYD Jun19 775 18.5 (100), SYD Jul19 751 34, 33.5(1,540), SYD Jul19 800 14 (400), TCL May19 1375 19 (20),TCL Jun19 1308 78 (15), TCL Aug19 1325 70 (150), TLSMay19 327 18 (95), TLS May19 337 10 (239), TLS May19357 1.5 (231), TLS Jun19 330 17 (120), TLS Jun19 331 17(33), TLS Jun19 340 10, 11 (125), TLS Jun19 349 6 (420),TLS Jun19 350 5.5 (500), TLS Jun19 368 1.5 (4,000), TLSJul19 327 22.5 (1,100), TLS Jul19 348 9, 8.5 (560), TLSAug19 307 41 (150), TLS Sep19 330 22 (100), TLS Sep19350 9 (235), TLS Sep19 378 3 (70), TLS Dec19 320 32.5(500), TLS Jun20 310 42.5 (500), TWE May19 1550 23(30), TWE May19 1600 9 (50), WBC May19 2750 7 (1), WBCMay19 2700 18.5 (150), WBC May19 2501 120 (60), WBCMay19 2651 20 (120), WBC May19 2700 19.5, 30.5 (409),WBC May19 2701 8, 7 (140), WBC May19 2750 5.5 (200),WBC Jun19 11 2601 (60), WBC Jun19 2600 115 (10), WBCJun19 2700 28 (42), WBC Jun19 2701 24 (20), WBC Jul192751 22.5 (16), WBC Sep19 2701 63, 64 (32), WBC Sep192801 31, 32 (550), WBC Dec19 2751 43 (30), WBC Dec192901 18 (20), WBC Mar20 2700 93, 90.5 (200), WESMay19 3641 62 (50), WES May19 3786 11.5 (22), WESJun19 3797 25 (130), WES Jul19 3835 31 (50), WES Sep193591 141 (10), WES Sep19 3729 85 (83), WOR Sep191530 49 (15), WOW May19 3000 319, 322 (3), WOW May193250 79 (90), WOW May19 3300 46 (50), WOW May193301 45 (50), WOW May19 3400 12 (132), WOW May193450 5 (15), WOW Jun19 2592 734 (10), WOW Jun19 2741578 (40), WOW Jun19 3090 231 (10), WOW Jun19 3288 83(1), WOW Jun19 3338 57.5 (50), WOW Jul19 3400 48.5,49.5 (200), WOW Jul19 3450 33.5 (200), WOW Jul19 350021 (200), WOW Jul19 3550 13 (200), WOW Aug19 335093.5 (7), WOW Sep19 3289 117 (17), WPL Jun19 3435 182(20), WPL Jun19 3633 83 (10), WPL Jun19 3732 42 (10),WPL Jul19 3750 60 (100), WPL Dec19 3833 95.5 (10), XJOMay19 585000 429 (1), XJO May19 592500 345, 350 (10),XJO May19 610000 178 (247), XJO May19 615000 125(15), XJO May19 620000 88, 80 (193), XJO May19 62500052, 49, 48, 47, 51, 50, 46 (347), XJO May19 627500 40,39, 36, 35, 32, 33, 32, 36, 34, 32, 36, 37 (372), XJOMay19 630000 27, 26, 28, 25, 28, 25, 26, 28, 29, 28, 25,26, 24, 26, 24, 23, 22, 23, 24, 25, 24, 25, 24, 23, 24, 23,21, 25 (838), XJO May19 632500 17, 16, 14, 18 (256), XJOMay19 635000 12, 10, 12 (136), XJO May19 637500 7(62), XJO May19 640000 4, 5 (1,710), XJO May19 6425003 (64), XJO May19 630000 42 (105), XJO May19 63750020, 18, 17 (99), XJO May19 640000 15, 20 (132), XJOMay19 642500 10 (42), XJO May19 645000 7 (71), XJOMay19 647500 5 (80), XJO May19 650000 4 (910), XJOMay19 655000 2 (51), XJO May19 627500 69, 75, 70, 68,74, 70, 68, 73 (99), XJO May19 642500 17 (124), XJOMay19 645000 13 (207), XJO Jun19 610000 223 (6), XJOJun19 620000 148 (149), XJO Jun19 625000 122, 115,116 (17), XJO Jun19 630000 91, 89, 92, 87, 90 (289), XJOJun19 632500 76 (1), XJO Jun19 637500 57, 54, 60 (734),XJO Jun19 640000 46 (35), XJO Jun19 642500 39, 37 (75),XJO Jun19 645000 31, 30, 31 (43), XJO Jun19 647500 26,25 (137), XJO Jun19 650000 21 (43), XJO Jun19 65500014, 13 (6), XJO Jun19 660000 8 (52), XJO Jun19 6625006 (29), XJO Jun19 665000 5 (146), XJO Jun19 672500 3(725), XJO Jun19 677500 2 (10), XJO Jun19 685000 1 (30),XJO Jun19 690000 1 (60), XJO Jul19 597500 341, 345(10), XJO Jul19 650000 41 (15), XJO Jul19 662500 18 (2),XJO Jul19 665000 14 (80), XJO Aug19 627500 146, 147,145, 146, 147 (40), XJO Sep19 585000 429 (1), XJOSep19 635000 110 (2), XJO Sep19 637500 101 (20), XJOSep19 645000 73 (3), XJO Sep19 655000 47 (14), XJODec19 550000 750, 748 (4), XJO Mar20 725000 10 (10).

PUT OPTIONSAGL May19 2150 8.5 (10), AGL Jun19 2401 134 (4), AGLJul19 2250 71.5 (20), AMC Jun19 1650 43 (100), AMCJun19 1700 70 (2), AMC Oct19 1550 35 (100), ANN May192500 11 (10), ANZ May19 2550 3 (100), ANZ May19 265028, 24 (23), ANZ May19 2700 60 (1), ANZ May19 2500 3,3.5 (2,500), ANZ May19 2500 7 (98), ANZ May19 2600 19,24 (515), ANZ May19 2650 40, 45 (78), ANZ May19 270165 (40), ANZ May19 2901 250 (60), ANZ Jun19 2350 6.5(100), ANZ Jun19 2500 19.5 (10), ANZ Jun19 2550 27 (1),ANZ Jun19 2601 42.5 (50), ANZ Jun19 2651 65 (5), ANZJun19 2701 84, 88, 91, 87.5 (322), ANZ Jun19 2751 115(200), ANZ Jun19 2901 258 (29), ANZ Jun19 3001 341,338.5 (360), ANZ Sep19 2450 38.5 (28), ANZ Sep19 255058, 62, 63 (400), ANZ Sep19 2850 228, 230 (110), ANZDec19 2901 337 (23), AWC May19 241 10 (100), AWCJun19 230 9.5 (60), AWC Jun19 240 14.5 (500), AWC Jul19240 17 (60), BHP May19 3642 28, 26 (250), BHP May193642 45 (9), BHP May19 3882 210 (10), BHP May19 3930270 (20), BHP Jun19 3642 97 (40), BHP Jun19 3930 290(30), BHP Jul19 3100 14 (30), BHP Jul19 3600 106, 103(203), BHP Aug19 3300 50 (10), BHP Aug19 3600 136 (7),BHP Sep19 3450 136 (5), BHP Sep19 3498 151 (150), BHPOct19 3600 209, 211.5 (155), BHP Dec19 3212 101 (25),BLD Jun19 470 12 (50), BLD Sep19 700 231 (30), BOQJun19 875 15 (20), BSL Aug19 1226 52 (12), BSL Sep191701 389 (50), CBA May19 7000 3.5 (500), CBA May197100 5.5 (325), CBA May19 7200 10, 18, 16, 18, 16, 13.5(637), CBA May19 7201 18.5 (175), CBA May19 7300 50,30, 35 (572), CBA May19 7300 71 (50), CBA May19 7500190, 192, 196 (660), CBA May19 6700 7.5 (150), CBAMay19 6900 11 (181), CBA May19 7000 19 (161), CBAMay19 7001 21.5 (285), CBA May19 7100 30, 35, 31 (75),CBA May19 7200 60, 53.5, 54 (120), CBA May19 7300 93,84, 78, 68, 76, 87, 82 (1,845), CBA May19 7301 84 (30),CBA May19 7400 135, 128 (123), CBA May19 7500 215,211, 190, 195.5, 179 (1,582), CBA May19 7501 204, 210(50), CBA May19 7601 280 (40), CBA May19 7700 390(20), CBA May19 7701 355 (10), CBA May19 7800 460(15), CBA Jun19 6600 20, 18.5 (15), CBA Jun19 7000 44.5,52, 50.5, 51 (287), CBA Jun19 7100 63 (80), CBA Jun197101 75 (100), CBA Jun19 7200 96, 98 (25), CBA Jun197300 130, 134, 135, 136, 135, 133, 129.5, 134, 133(325), CBA Jun19 7301 133 (170), CBA Jun19 7400 195,188, 180, 174 (56), CBA Jun19 7500 251.5, 241, 230(218), CBA Jun19 7501 240 (15), CBA Jul19 6900 63 (15),CBA Jul19 7300 163 (600), CBA Jul19 7400 218, 208, 192(550), CBA Jul19 7401 200 (4), CBA Jul19 7500 268 (600),CBA Aug19 6801 120, 122 (150), CBA Dec21 7400 1149(3), COL May19 1225 4.5 (200), CPU Mar20 1750 129(100), CSL May19 18001 13.5 (15), CSL May19 1820019.5 (95), CSL May19 18400 26 (10), CSL May19 19400122, 124.5 (65), CSL May19 19600 180 (10), CSL May1919800 240 (10), CSL May19 20000 330 (20), CSL Jun1919000 189.5 (121), CSL Jun19 19400 265 (353), CSLJun19 20000 504 (8), CSL Jul19 17801 97.5 (10), CSLSep19 19000 550 (5), CSL Sep19 19400 710 (5), CSRMay19 330 9.5 (60), CSR Sep19 340 29 (110), CTX Jun192500 43 (12), CYB May19 370 26 (70), FLT May19 3818 45(3), FLT Jun19 3529 30 (20), FLT Jun19 3916 128 (10), FMGMay19 737 9.5 (100), FMG May19 761 20 (25), FMG May19712 9, 7 (360), FMG May19 737 21 (60), FMG Jul19 5898 (40), FMG Jul19 712 36 (19), HVN May19 400 11 (70),LLC May19 1251 5 (130), LLC May19 1275 9, 9.5, 12.5, 13(320), LLC May19 1351 42.5 (200), LLC May19 1375 40,44.5, 46.5, 44 (195), LLC Jun19 1176 6 (50), LLC Jun191225 10 (70), LLC Jun19 1325 30, 30.5 (134), LLC Jun191350 55 (4), LLC Jul19 1201 16.5 (50), LLC Jul19 132543.5 (3), LLC Dec19 1900 550 (20), MQG May19 1140039, 35, 30, 28.5, 30 (493), MQG May19 11600 54.5, 58(120), MQG May19 11800 98 (30), MQG May19 11801 100(10), MQG May19 12000 200, 210, 167, 180 (32), MQGMay19 12200 300, 330, 275 (165), MQG May19 12201269 (100), MQG May19 12600 640, 600, 580 (30), MQGMay19 12800 775 (100), MQG May19 13200 1195 (5),MQG May19 13400 1400, 1355, 1360 (30), MQG Jun1911400 93, 96.5, 97 (70), MQG Jun19 11600 135, 130(22), MQG Jun19 11800 210, 200 (120), MQG Jun1911801 200 (3), MQG Jun19 12000 268 (100), MQG Jun1914000 1960 (20), MQG Jul19 7900 2 (100), MQG Jul1910201 23.5 (500), MQG Jul19 11401 147.5 (10), MQGJul19 14001 1920, 1918 (30), MQG Aug19 10400 67(200), MQG Aug19 11001 129 (200), MQG Aug19 11401212 (5), MQG Sep19 11200 210 (2), MQG Dec19 10801279 (15), MQG Jun20 12000 1120 (6), MYR Jun19 70 8.5(100), NAB May19 2400 2.5 (200), NAB May19 2500 27(20), NAB May19 2550 53 (3), NAB May19 2450 28 (100),NAB May19 2500 53, 58 (318), NAB May19 2501 45.5 (6),NAB May19 2550 92 (210), NAB May19 2751 276 (40),NAB Jun19 2150 4 (200), NAB Jun19 2350 17.5 (100), NABJun19 2450 46, 47.5 (150), NAB Jun19 2500 65, 66.5, 68,69.5, 71 (85), NAB Jun19 2851 369 (200), NAB Jun193101 637 (10), NAB Jun19 3201 712 (200), NAB Jun193300 821.5 (19), NAB Jul19 2400 39 (28), NAB Aug192350 38 (7), NAB Aug19 2400 48, 46.5, 47, 51, 50.5, 53,52.5, 52 (50), NAB Aug19 2650 196 (200), NAB Sep192550 134 (50), NAB Sep19 3001 495, 500 (20), NCMMay19 2500 7 (100), NCM May19 2550 22 (40), NCMMay19 2400 6 (40), NCM May19 2451 18 (30), NCM May19

2500 28 (50), NCM May19 2550 47 (30), NCM Jun19 245040 (30), NCM Sep19 2301 53 (40), ORG Jun19 750 28.5(50), ORG Jul19 700 16.5 (8), OSH May19 725 7.5 (500),OSH Jun19 725 15.5 (100), OZL Jul19 925 46 (5), QBEMay19 1350 93 (30), QBE Sep19 1251 65 (4), RHC Jun196200 68 (100), RIO May19 9254 18 (20), RIO May19 944766 (100), RIO May19 9543 151.5, 111.5, 84, 83, 82 (651),RIO May19 9061 29, 31 (100), RIO May19 9254 66 (50),RIO May19 9350 85.5 (60), RIO May19 9543 144.5, 144(120), RIO May19 9350 115 (1,039), RIO Jun19 9061135.5 (5), S32 Jun19 324 8 (477), S32 Jul19 328 13.5(10), SCG Jul19 370 8 (100), SEK Jun19 1900 27.5 (10),SGM May19 1000 45 (30), SGM May19 1025 63 (25), SGRJun19 410 4.5 (30), STW Jun19 5500 23, 17 (271), SUNJul19 1317 24 (700), SUN Aug19 1367 71 (103), SUNSep19 1360 72 (107), SUN Sep19 1361 72 (107), SUNSep19 1385 87 (88), SYD May19 775 8.5 (49), SYD Jun19701 3 (1,860), SYD Jun19 725 6, 5.5, 5, 5.5, 5 (3,325),TAH May19 460 9 (500), TLS Jun19 447 101 (80), TLSSep19 339 13.5 (900), TLS Sep19 389 50, 49 (10), TLSDec19 330 12.5 (100), TWE May19 1450 23 (200), TWEJun19 1400 29 (50), TWE Jun19 1401 28 (16), TWE Oct191550 160 (7), WBC May19 2550 17 (116), WBC May192600 31, 32 (40), WBC May19 2750 140, 146 (250), WBCMay19 2851 231 (20), WBC Jun19 2301 5 (110), WBCJun19 2701 105.5 (12), WBC Jul19 2650 82 (20), WESMay19 3641 53.5 (18), WES May19 3642 49.5 (10), WORJun19 1235 24, 24.5 (179), WOR Sep19 1876 515 (50),WOW Jul19 3100 18 (200), WOW Jul19 3150 25 (50), WOWJul19 3250 51 (50), WOW Sep19 3339 142 (20), WPLMay19 3401 20 (10), WPL Jun19 3733 210, 209 (140), XJOMay19 565000 1 (10), XJO May19 575000 1 (75), XJOMay19 582500 1 (170), XJO May19 585000 1 (60), XJOMay19 597500 3 (353), XJO May19 602500 3, 2 (195), XJOMay19 605000 2 (3), XJO May19 610000 7, 6 (279), XJOMay19 612500 9, 8 (165), XJO May19 615000 12, 6, 7, 6(84), XJO May19 617500 16, 11, 10 (165), XJO May19620000 19, 21, 19, 20, 21, 20, 17, 16, 15, 16, 13, 11, 13,14, 10 (959), XJO May19 622500 24, 23, 24, 22, 16, 18(795), XJO May19 625000 35, 36, 35, 32, 31, 35, 31, 28,29, 23, 27, 26 (303), XJO May19 627500 42, 40, 39, 32,37, 38, 40, 38, 32, 33 (314), XJO May19 630000 59, 57,59, 56, 54, 53 (100), XJO May19 632500 67 (16), XJOMay19 580000 3 (80), XJO May19 590000 4 (100), XJOMay19 600000 8 (1,003), XJO May19 602500 9 (20), XJOMay19 610000 17, 13, 14 (70), XJO May19 630000 75, 74(130), XJO May19 575000 4 (10), XJO May19 600000 12(20), XJO May19 630000 85 (15), XJO Jun19 430000 1(20), XJO Jun19 460000 1 (90), XJO Jun19 470000 1 (110),XJO Jun19 475000 1 (60), XJO Jun19 527500 4 (28), XJOJun19 535000 4 (1,050), XJO Jun19 537500 4 (100), XJOJun19 560000 7 (19), XJO Jun19 570000 9, 10 (6), XJOJun19 575000 11 (155), XJO Jun19 577500 12 (5), XJOJun19 585000 16 (50), XJO Jun19 587500 18 (96), XJOJun19 597500 27, 26 (136), XJO Jun19 600000 30(1,204), XJO Jun19 607500 40 (5), XJO Jun19 610000 47,42, 45 (23), XJO Jun19 615000 58 (11), XJO Jun19 61750063 (664), XJO Jun19 620000 68, 71, 72, 65 (96), XJOJun19 622500 80 (5), XJO Jun19 625000 92, 90 (30), XJOJun19 627500 103, 95, 100 (120), XJO Jun19 630000 114(16), XJO Jul19 560000 14 (293), XJO Jul19 570000 19(12), XJO Jul19 572500 20, 21 (20), XJO Jul19 587500 34(25), XJO Jul19 590000 37 (53), XJO Jul19 600000 50 (12),XJO Jul19 605000 63, 60 (16), XJO Jul19 610000 71 (55),XJO Jul19 612500 75 (20), XJO Jul19 627500 130 (1), XJOJul19 630000 140 (5), XJO Oct19 670000 505 (5), XJODec19 460000 15 (10), XJO Dec19 575000 107 (100), XJOMar20 350000 4 (30), XJO Mar20 550000 110 (30), XJOMar20 565000 137 (60).

ASX SPECIALSAGL Energy 2259 (91,965), Atlas Arteria stp 724.7(26,590), Aust Pharmaceutical 129.4 (53,730), Bank of Qld891.3 (4,721), Beach Energy 196.5 (282,163), BlueScopeSteel 1324 (101,488), Bravura Solution 574.9 (4,313),Breville Grp 1804.9 (9,528), BWP Tr unt 361.7 (45,600),Carsales.com 1371.3 (31,041), Charter Hall Grp stp forus1028.7 (94,195), Charter Hall Retail unt 452.6 (59,456),Cochlear 19411.5 (8,746), Computershare 1801.2(72,835), Cooper Energy 51.9 (141,196), Eclipx Grp 91.5(55,247), Emeco 183.9 (52,181), Goodman Grp stp 1334.8(164,121), Growthpoint Prop stp 426.3 (8,085), GWA Grp332.4 (43,809), Hansen Tech 371.7 (12,400), Incitec Pivot329.6 (149,881), Insurance Aust Grp 793.4 (97,678), LinkAdmin Hldg 769.5 (68,366), Lynas 188.2 (36,247), MacqGrp 12026.1 (57,184), Mayne Pharma 66.7 (282,329),Medibank Private 289.2 (325,815), Nanosonics 451.7(22,473), National Aust Bank 2550.7 (1,727), NetwealthGrp 954.6 (4,135), Nine Entertainment 184.7 (272,334),Origin Energy 743.9 (279,927), Pendal Grp 761.5 (47,996),Platinum Asset 472.9 (73,746), QBE Insurance Grp 1260.9(21,666), Santos 696.6 (191,172), St Barbara 321.6(75,070), Sthn Cross Media 121.5 (37,553), Super RetailGrp 752.7 (14,275), Tabcorp Hldgs 459.6 (281,314),Vicinity Centres stp 257.2 (101,708), Westpac Banking2710.2 (10,669), Woolworths Grp 3313.9 (108,689).


14 Tables

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

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

BEFORETHE BELL

S&P/ASX 200 − THE DAY’S BEST AND WORST

Market Performance

,

Company Price Move %

Lendlease Grp 13.85 +111 +8.71Technology One 8.79 +27 +3.17Alumina 2.31 +6 +2.67Sydney Airport 7.90 +19 +2.46Ramsay Health Care 64.93 +152 +2.40Vicinity Centres 2.58 +6 +2.38GPT Grp 5.87 +13 +2.26CSR 3.40 +7 +2.10Stockland 3.90 +7 +1.83Atlas Arteria 7.29 +13 +1.82

.


Reliance Worldwide 3.89 -72 -15.62Smartgrp 8.55 -48 -5.32Eclipx Grp .915 -4.5 -4.69ANZ Banking Grp 26.43 -107 -3.89Macq Grp 120.16 -447 -3.59Seven West Media .51 -1.5 -2.86InvoCare 14.61 -39 -2.60C’wlth Bank of Aust 73.50 -190 -2.52Pinnacle Invest 5.77 -14 -2.37Aust Pharmaceutical 1.29 -3 -2.27

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


Alumina 2.31 +6 +2.67Atlas Arteria 7.29 +13 +1.82Downer EDI 7.93 +12 +1.54Northern Star 9.06 +11 +1.23REA Grp 82.80 +92 +1.12Charter Hall Grp 10.27 +11 +1.08Cimic Grp 45.69 +42 +0.93Incitec Pivot 3.30 +3 +0.92Unibail Rodamco Wfld 11.66 +9 +0.78Whitehaven Coal 4.23 +3 +0.71

.


Reliance Worldwide 3.89 -72 -15.62CYBG 3.48 -8 -2.25Ansell 26.43 -56 -2.07Adelaide Brighton 3.55 -7 -1.93WorleyParsons 13.62 -16 -1.16Xero 54.54 -60 -1.09AusNet Services 1.835 -2 -1.08The A2 Milk Company 14.83 -16 -1.07Domino’s Pizza 40.33 -42 -1.03Link Admin Hldg 7.66 -7 -0.91

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


Aurelia Metals .58 +3 +5.45Gold Road Res 1.02 +3.5 +3.55Alumina 2.31 +6 +2.67Silver Lake Res .78 +2 +2.63Ramelius Res .85 +1.5 +1.80Karoon Energy .96 +1.5 +1.59Galaxy Res 1.635 +2.5 +1.55South32 3.34 +5 +1.52Northern Star 9.06 +11 +1.23Saracen Min 3.06 +3 +0.99

.


Paladin Energy .12 -.5 -4.00Altura Min .125 -.5 -3.85Senex Energy .315 -1 -3.08FAR .064 -.2 -3.03ioneer .185 -.5 -2.63Macmahon .20 -.5 -2.44Metals X .24 -.5 -2.04Orocobre 3.46 -7 -1.98Cooper Energy .515 -1 -1.90Syrah Res 1.115 -2 -1.76

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Aurizon Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZJ 4.99 4.98 4.85BetaShares Au Corp Bd . . . . . . . . . . . . . . . . . . . . . . . CRED 26.57 26.55 26.46Bigtincan Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BTH .60 .585 .553Black Rock Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BKT .105 .092 .086Carbine Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CRB .035 .033 .033Centuria Metropol. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CMA 2.56 2.55 2.55Chorus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNU 5.99 5.95 5.94C’wlth Bank of Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . CBAPH 101.96 101.94 101.62Cromwell Prop. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CMW 1.20 1.19 1.135E2 Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2M .30 .28 .235Fisher & Paykel Hlth . . . . . . . . . . . . . . . . . . . . . . . . . . . FPH 15.32 15.105 15.24Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GZL 6.15 6.14 6.14Infomedia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IFM 1.95 1.92 1.795Integral Diagnostics . . . . . . . . . . . . . . . . . . . . . . . . . . IDX 3.27 3.20 3.07iShares Gov Infl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ILB 123.88 123.82 123.46Lepidico . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPDRB .012 .006Macq Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MQGPD 104.22 104.20 103.88Mirvac Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MGR 2.94 2.88 2.92PainChek . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PCK .078 .073 .072Qube Hldgs. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QUB 2.91 2.89 2.89R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . R3D .04 .03 .015Salt Lake Potash . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SO4 .625 .62 .615SPDR Aust Bd . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOND 27.05 27.04 26.96SPDR Emerging Mkts . . . . . . . . . . . . . . . . . . . . . . . . . WEMG 23.76 22.78 22.86Sydney Airport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYD 7.90 7.72 7.71XTB AST27 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMAS2 116.56 116.41 115.14XTB GPT26 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMGP1 109.21 109.01 107.94XTB MGR23 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMMG2 107.08 106.97 106.13Transurban Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TCL 13.835 13.63 13.75Uniti Wireless . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UWL .97 .895 .675VanEck Vect Au Corp Bd . . . . . . . . . . . . . . . . . . . . . . . PLUS 18.10 18.09 18.04VGI Partners Global . . . . . . . . . . . . . . . . . . . . . . . . . . . VG1 2.61 2.46 2.48

Village Roadshow . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRL 3.83 3.76 3.62Vista Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VGL 5.37 5.31 4.96Woolworths Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOW 33.24 33.07 32.00Xref. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XF1 .72 .69 .64

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

A2B Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . A2B 1.78 1.82 1.98Abundant Produce . . . . . . . . . . . . . . . . . . . . . . . . . . . . ABT .065 .07 .08Actinogen Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACW .013 .014 .051Adelaide Brighton . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ABC 3.52 3.605 4.22Aeris Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIS .099 .10 .105Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADOR .001 .002Argosy Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .065 .068 .073Artemis Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARV .038 .04 .048Aurora Prop . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUP 1.765 1.85 1.975Auswide Bank . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ABA 4.76 4.81 4.87Axiom Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQ .037 .048 .047BetaShares Agriculture . . . . . . . . . . . . . . . . . . . . . . . QAG 5.20 5.21 5.42BlackEarth Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEM .056 .06 .06Brainchip. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .041 .043 .044Castle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDT .005 .006 .007Cobalt Blue. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . COB .13 .135 .14Conico . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNJ .012 .013 .014Dongfang Modern Ag . . . . . . . . . . . . . . . . . . . . . . . . . . DFM .765 .79 .82DWS. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DWS .94 .945 1.00Energy World Corp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EWC .074 .075 .077Ensurance . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENA .021 .023 .029Evolve Edu Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVO .105 .215 .15Field Solutions . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FSG .015 .016 .025Freedom Oil Gas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FDM .043 .044 .059

Future Generation Inv . . . . . . . . . . . . . . . . . . . . . . . . . FGX 1.12 1.13 1.145GR Engineering. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GNG .895 .90 .98HHY Fund. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HHY .044 .045 .045K2 Au Small Cap Fund. . . . . . . . . . . . . . . . . . . . . . . . . KSM 2.12 2.13 2.13Konekt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KKT .17 .19 .19Latam Autos . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LAA .088 .09 .102MacPhersons Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . MRP .057 .059 .059Magnis Energy Tech . . . . . . . . . . . . . . . . . . . . . . . . . . . MNS .22 .225 .255Marquee Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MQR .037 .042 .038Metro Perform Glass . . . . . . . . . . . . . . . . . . . . . . . . . . MPP .35 .385 .375Mobecom . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MBM .07 .08 .091NAOS Emerging Opp . . . . . . . . . . . . . . . . . . . . . . . . . . NCC .99 1.00 1.00NAOS Small Cap Opp. . . . . . . . . . . . . . . . . . . . . . . . . . NSC .595 .60 .60OM Hldgs. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMH .93 .96 .96Ovato. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OVT .07 .073 .073Parkd. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKD .09 .099 .10Perpetual Equity. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PIC .965 .98 .98Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PUROA .002 .003 .004Reliance Worldwide . . . . . . . . . . . . . . . . . . . . . . . . . . . RWC 3.40 4.525 4.255Sheffield Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFX .47 .49 .50Sthn X Elect Engnr. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SXE .495 .51 .52SunRice . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGLLV 5.90 6.00 6.49Symbol Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .006 .007 .007Todd River Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TRT .052 .061 .07Toro Energy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TOE .021 .022 .024Tungsten Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TGN .22 .24 .25Vintage Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VEN .115 .12 .125WAM Active. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WAA .945 .98 .95Wellness And Beauty. . . . . . . . . . . . . . . . . . . . . . . . . . WNB .012 .013 .018Xanadu Mines. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XAM .077 .08 .091 high/low in previous calendar week 2 high/low in previous calendar month

Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE DAY

Company NameASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSSUDA Pharma .. . . . . . . . . . . . . . . . . . . . . . . SUDOC .002 +.1 +100.0Zoono Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNO .155 +7.7 +98.72Q Tech Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . QTG .009 +.3 +50.00Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OCC .61 +19 +45.24R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . R3D .04 +1 +33.33THC Global Grp.. . . . . . . . . . . . . . . . . . . . . . THCO .10 +2.5 +33.33Stream Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . SGO .013 +.3 +30.00Quantify Tech .. . . . . . . . . . . . . . . . . . . . . . . . QFY .01 +.2 +25.00tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .005 +.1 +25.00DigitalX . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .075 +1.4 +22.95Smiles Inclusive. . . . . . . . . . . . . . . . . . . . . . . SIL .19 +3.5 +22.58BIR Financial . . . . . . . . . . . . . . . . . . . . . . . . . . BIR .12 +2 +20.00Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .006 +.1 +20.00Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELSO .235 +3.5 +17.50Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RSH .135 +2 +17.39ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . AD1 .014 +.2 +16.67Imexhs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IME .037 +.5 +15.62IncentiaPay.. . . . . . . . . . . . . . . . . . . . . . . . . . . INP .06 +.8 +15.38Noxopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . NOX .60 +8 +15.38Hydrix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HYD .032 +.4 +14.29Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WZR .125 +1.5 +13.64Phylogica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PYC .026 +.3 +13.04Connexion Telematics. . . . . . . . . . . . . . . . CXZ .009 +.1 +12.50Uniti Wireless. . . . . . . . . . . . . . . . . . . . . . . . . . UWL .96 +10.5 +12.28Trimantium Growthops.. . . . . . . . . . . . . . TGO .55 +6 +12.24Pyrolyx Ag .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PLX .725 +7.5 +11.54Candy Club.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLB .15 +1.5 +11.11Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3 .155 +1.5 +10.71PharmAust . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAA .042 +.4 +10.53archTIS .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AR9 .12 +1 +9.09De.mem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . DEM .12 +1 +9.09eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .012 +.1 +9.09Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .06 +.5 +9.09Love Grp Global . . . . . . . . . . . . . . . . . . . . . . LVE .12 +1 +9.09Lendlease Grp .. . . . . . . . . . . . . . . . . . . . . . . LLC 13.85 +111 +8.71CV Check.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CV1 .125 +1 +8.70Proteomics Int Lab .. . . . . . . . . . . . . . . . . . PIQ .32 +2.5 +8.47Creso Pharma.. . . . . . . . . . . . . . . . . . . . . . . . CPHO .065 +.5 +8.33Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMC .195 +1.5 +8.33Wagners Hld Co .. . . . . . . . . . . . . . . . . . . . . WGN 1.81 +13.5 +8.06Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TFL .135 +1 +8.00Next Science.. . . . . . . . . . . . . . . . . . . . . . . . . NXS 2.23 +16 +7.73Spring FG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFL .042 +.3 +7.69Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELS .71 +5 +7.58Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNU .03 +.2 +7.14Alterity Therap .. . . . . . . . . . . . . . . . . . . . . . . ATH .046 +.3 +6.98Cash Converters. . . . . . . . . . . . . . . . . . . . . . CCV .155 +1 +6.90Change Financial . . . . . . . . . . . . . . . . . . . . . CCA .047 +.3 +6.82Antisense Therapeut . . . . . . . . . . . . . . . . . ANPOB .016 +.1 +6.67Dropsuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DSE .032 +.2 +6.67MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .016 +.1 +6.67MPower Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . MPR .033 +.2 +6.45Nuheara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUH .083 +.5 +6.41Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . OIL .05 +.3 +6.38Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . BTH .585 +3.5 +6.36Millennium Grp.. . . . . . . . . . . . . . . . . . . . . . . MIL .17 +1 +6.25OBJ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OBJ .017 +.1 +6.25Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . PME 19.64 +115 +6.22Ashley Services Grp .. . . . . . . . . . . . . . . . . ASH .27 +1.5 +5.88Pengana Capital . . . . . . . . . . . . . . . . . . . . . . PCG 1.80 +10 +5.88Kina Sec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSL 1.195 +6.5 +5.75Fluence .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLC .465 +2.5 +5.68JCurve Solutions .. . . . . . . . . . . . . . . . . . . . JCS .038 +.2 +5.56Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PPL .019 +.1 +5.56Paradigm Bio.. . . . . . . . . . . . . . . . . . . . . . . . . PAR 1.53 +8 +5.52Eagle Hlth Hldgs .. . . . . . . . . . . . . . . . . . . . . EHH .30 +1.5 +5.26eSense-Lab .. . . . . . . . . . . . . . . . . . . . . . . . . . ESE .02 +.1 +5.26FlexiGroup .. . . . . . . . . . . . . . . . . . . . . . . . . . . FXL 1.80 +9 +5.261414 Degrees .. . . . . . . . . . . . . . . . . . . . . . . . 14D .305 +1.5 +5.17iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .063 +.3 +5.00

RISES - MININGKalia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KLH .002 +.1 +100.0Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPDRB .012 +.6 +100.0

Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRKOA .003 +.1 +50.00Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . DTR .003 +.1 +50.00Magnetite Mines .. . . . . . . . . . . . . . . . . . . . . MGT .006 +.2 +50.00Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . SYAOB .003 +.1 +50.00Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6OC .003 +.1 +50.00Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .003 +.1 +50.00Truscott Min . . . . . . . . . . . . . . . . . . . . . . . . . . . TRM .011 +.3 +37.50Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . AGE .004 +.1 +33.33Athena Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHN .012 +.3 +33.33TNG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNG .125 +2.5 +25.00Whitebark Energy.. . . . . . . . . . . . . . . . . . . . WBE .005 +.1 +25.00Pure Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . PUA .066 +1.3 +24.53Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . 4CE .011 +.2 +22.22Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . BSX .084 +1.5 +21.74Grand Gulf Energy .. . . . . . . . . . . . . . . . . . . GGE .006 +.1 +20.00King River Res .. . . . . . . . . . . . . . . . . . . . . . . KRROB .012 +.2 +20.00King River Res fpo .. . . . . . . . . . . . . . . . . . . KRR .041 +.6 +17.14Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .021 +.3 +16.67Ora Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OAU .007 +.1 +16.67Alderan Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AL8 .037 +.5 +15.62Cons Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CZL .015 +.2 +15.38Latrobe Magnesium .. . . . . . . . . . . . . . . . . LMG .008 +.1 +14.29Pure Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . PUAOC .017 +.2 +13.33Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CZI .105 +1.2 +12.90Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .009 +.1 +12.50Zenith Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNC .055 +.6 +12.24Kalamazoo Res .. . . . . . . . . . . . . . . . . . . . . . KZR .14 +1.5 +12.00Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SAU .14 +1.5 +12.00Petsec Energy.. . . . . . . . . . . . . . . . . . . . . . . . PSA .07 +.7 +11.11Ragnar Metals . . . . . . . . . . . . . . . . . . . . . . . . RAG .01 +.1 +11.11Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .01 +.1 +11.11Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . AX8 .043 +.4 +10.26AusQuest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQD .011 +.1 +10.00Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLK .011 +.1 +10.00Chase Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CML .022 +.2 +10.00Hipo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIP .011 +.1 +10.00Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AOU .068 +.6 +9.68Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . CDVOA .24 +2 +9.09Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYLO .084 +.7 +9.09Caravel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . CVV .049 +.4 +8.89ALT Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARS .025 +.2 +8.70Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . BKT .10 +.8 +8.70Riversgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .025 +.2 +8.70Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRC .13 +1 +8.33Technology Metals . . . . . . . . . . . . . . . . . . . TMT .195 +1.5 +8.33Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . VKA .013 +.1 +8.33Image Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IMA .20 +1.5 +8.11Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . LEX .20 +1.5 +8.11Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .014 +.1 +7.69Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .35 +2.5 +7.69Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOU .14 +1 +7.69Warrego Energy.. . . . . . . . . . . . . . . . . . . . . . WGO .14 +1 +7.69Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATUO .15 +1 +7.14Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .59 +3.5 +6.31Dome Gold Mines .. . . . . . . . . . . . . . . . . . . DME .17 +1 +6.25Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CRB .035 +.2 +6.06American Pacific. . . . . . . . . . . . . . . . . . . . . . ABR .265 +1.5 +6.00Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKT .265 +1.5 +6.00Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSR .018 +.1 +5.88Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . PSC .018 +.1 +5.88Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . PUR .018 +.1 +5.88Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .185 +1 +5.71Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPL .019 +.1 +5.56Pura Vida Energy.. . . . . . . . . . . . . . . . . . . . . PVD .019 +.1 +5.56Aurelia Metals . . . . . . . . . . . . . . . . . . . . . . . . . AMI .58 +3 +5.45Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .058 +.3 +5.45Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . CAP .061 +.3 +5.17Heron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRR .62 +3 +5.08Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . CMD .021 +.1 +5.00

FALLS - INDUSTRIALSAnteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADOR .001 -.1 -50.00Evolve Edu Grp .. . . . . . . . . . . . . . . . . . . . . . EVO .115 -10 -46.51Living Cell Tech .. . . . . . . . . . . . . . . . . . . . . . LCT .031 -2.4 -43.64

Connected IO .. . . . . . . . . . . . . . . . . . . . . . . . CIO .003 -.1 -25.00DataDot Tech.. . . . . . . . . . . . . . . . . . . . . . . . . DDT .007 -.2 -22.229 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .019 -.5 -20.83Genetic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . GTG .009 -.2 -18.18Reliance Worldwide .. . . . . . . . . . . . . . . . . RWC 3.89 -72 -15.62ClearVue Tech.. . . . . . . . . . . . . . . . . . . . . . . . CPV .18 -3 -14.29Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .006 -.1 -14.29AVA Risk Grp .. . . . . . . . . . . . . . . . . . . . . . . . . AVA .155 -2.5 -13.89TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .155 -2.5 -13.89AJ Lucas Grp.. . . . . . . . . . . . . . . . . . . . . . . . . AJL .091 -1.4 -13.33Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB 1.23 -18.5 -13.07CCP Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CT1 .007 -.1 -12.50Mobecom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MBM .07 -1 -12.50ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .014 -.2 -12.50LBT Innovations .. . . . . . . . . . . . . . . . . . . . . LBT .072 -1 -12.20Field Solutions . . . . . . . . . . . . . . . . . . . . . . . . FSG .015 -.2 -11.76Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .015 -.2 -11.76The Data Exchange.. . . . . . . . . . . . . . . . . . DXN .063 -.8 -11.27K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2F .12 -1.5 -11.11Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TCN .024 -.3 -11.11Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .025 -.3 -10.71Babylon Pump & Power . . . . . . . . . . . . . . BPP .017 -.2 -10.53Konekt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KKT .17 -2 -10.53Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . PG1 .13 -1.5 -10.34Cape Range .. . . . . . . . . . . . . . . . . . . . . . . . . . CAG .83 -9.5 -10.27Metro Perform Glass . . . . . . . . . . . . . . . . . MPP .35 -4 -10.26Cirrus Networks. . . . . . . . . . . . . . . . . . . . . . . CNW .044 -.5 -10.20Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .018 -.2 -10.00Orcoda.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ODA .085 -.9 -9.57Xplore Wealth . . . . . . . . . . . . . . . . . . . . . . . . . XPL .095 -1 -9.52BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIDO .20 -2 -9.09CropLogic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLI .03 -.3 -9.09Quantum Health . . . . . . . . . . . . . . . . . . . . . . QTM .03 -.3 -9.09Resapp Health . . . . . . . . . . . . . . . . . . . . . . . . RAP .15 -1.5 -9.09Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .041 -.4 -8.89Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ENA .021 -.2 -8.70BluGlass . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLG .16 -1.5 -8.57Namoi Cotton .. . . . . . . . . . . . . . . . . . . . . . . . NAM .335 -3 -8.22Kleos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSS .23 -2 -8.00Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . RGI .175 -1.5 -7.89CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGO .12 -1 -7.69Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HTA .12 -1 -7.69Osprey Med .. . . . . . . . . . . . . . . . . . . . . . . . . . OSP .12 -1 -7.69Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN .024 -.2 -7.69Resonance Health . . . . . . . . . . . . . . . . . . . . RHT .12 -1 -7.69Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VTG 1.51 -12.5 -7.65Skin Elements. . . . . . . . . . . . . . . . . . . . . . . . . SKN .05 -.4 -7.41Abundant Produce .. . . . . . . . . . . . . . . . . . ABT .065 -.5 -7.14Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .013 -.1 -7.14Oliver’s Real Food .. . . . . . . . . . . . . . . . . . . OLI .026 -.2 -7.14Wide Open Agricultur . . . . . . . . . . . . . . . . WOA .13 -1 -7.14Silver Chef. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIV .73 -5.5 -7.01Wattle Health Au .. . . . . . . . . . . . . . . . . . . . . WHA .73 -5.5 -7.01Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIT .027 -.2 -6.90Farm Pride Foods.. . . . . . . . . . . . . . . . . . . . FRM .205 -1.5 -6.82Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADO .014 -.1 -6.67ImpediMed .. . . . . . . . . . . . . . . . . . . . . . . . . . . IPD .21 -1.5 -6.67Keytone Dairy . . . . . . . . . . . . . . . . . . . . . . . . . KTD .50 -3.5 -6.54Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR .375 -2.5 -6.25AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . AU8 .155 -1 -6.06Electro Optic Sys .. . . . . . . . . . . . . . . . . . . . EOS 3.50 -22 -5.91Engage:BDR .. . . . . . . . . . . . . . . . . . . . . . . . . EN1 .032 -.2 -5.88WCM Global Growth .. . . . . . . . . . . . . . . . WQGO .016 -.1 -5.88Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .415 -2.5 -5.68Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .067 -.4 -5.63Janison Edu Grp .. . . . . . . . . . . . . . . . . . . . . JAN .34 -2 -5.56ServTech Global . . . . . . . . . . . . . . . . . . . . . . SVT .017 -.1 -5.56Wonhe Multimedia. . . . . . . . . . . . . . . . . . . . WMC .017 -.1 -5.568common .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8CO .175 -1 -5.41AdAlta. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AD .175 -1 -5.41Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3D .355 -2 -5.33Smartgrp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIQ 8.55 -48 -5.32GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .18 -1 -5.26Medadvisor . . . . . . . . . . . . . . . . . . . . . . . . . . . MDR .054 -.3 -5.26Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .036 -.2 -5.26Ovato .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OVT .073 -.4 -5.19

Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MX1 .28 -1.5 -5.08Nanoveu.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVU .075 -.4 -5.06CommsChoice.. . . . . . . . . . . . . . . . . . . . . . . CCG .076 -.4 -5.00NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .095 -.5 -5.00Parkd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKD .095 -.5 -5.00

FALLS - MININGGlobal Vanadium .. . . . . . . . . . . . . . . . . . . . GLV .001 -.1 -50.00Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGXO .002 -.2 -50.00Talon Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TPD .002 -.1 -33.33Bounty Oil & Gas.. . . . . . . . . . . . . . . . . . . . . BUY .003 -.1 -25.00Koppar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . KRXO .03 -1 -25.00Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .003 -.1 -25.00Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .004 -.1 -20.00Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQX .013 -.3 -18.75Marquee Res.. . . . . . . . . . . . . . . . . . . . . . . . . MQR .037 -.8 -17.78Castle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDT .005 -.1 -16.67Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ELT .005 -.1 -16.67High Grade Metals. . . . . . . . . . . . . . . . . . . . HGM .005 -.1 -16.67Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNO .085 -1.5 -15.00Galileo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . GAL .165 -2.5 -13.16Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRT .053 -.8 -13.11FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FYI .06 -.9 -13.04Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQ .042 -.6 -12.50Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .007 -.1 -12.50Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNR .014 -.2 -12.50White Energy Co .. . . . . . . . . . . . . . . . . . . . . WEC .081 -1.1 -11.96Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUQ .027 -.3 -10.00Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .009 -.1 -10.00Constellation Res.. . . . . . . . . . . . . . . . . . . . CR1O .09 -1 -10.00Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . ICN .018 -.2 -10.00Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .009 -.1 -10.00Vital Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . VML .009 -.1 -10.00Kopore Metals . . . . . . . . . . . . . . . . . . . . . . . . KMT .01 -.1 -9.09European Metals Hldg.. . . . . . . . . . . . . . . EMH .36 -3.5 -8.86Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PEN .26 -2.5 -8.77Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .021 -.2 -8.70Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .011 -.1 -8.33Red Emperor Res .. . . . . . . . . . . . . . . . . . . . RMP .011 -.1 -8.33Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .022 -.2 -8.33AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZO .023 -.2 -8.00BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .012 -.1 -7.69Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNJ .012 -.1 -7.69New World Cobalt . . . . . . . . . . . . . . . . . . . . NWC .012 -.1 -7.69Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . VMS .024 -.2 -7.69Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STM .037 -.3 -7.50Argonaut Res.. . . . . . . . . . . . . . . . . . . . . . . . . ARE .013 -.1 -7.14Cape Lambert Res.. . . . . . . . . . . . . . . . . . . CFE .013 -.1 -7.14Apollo Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AON .098 -.7 -6.67BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . BEM .056 -.4 -6.67Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LIT .084 -.6 -6.67Magnum Min & Exp.. . . . . . . . . . . . . . . . . . MGU .07 -.5 -6.67Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . FDM .043 -.3 -6.52Leigh Creek Energy.. . . . . . . . . . . . . . . . . . LCK .29 -2 -6.45Ausgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUC .015 -.1 -6.25Caprice Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CRS .15 -1 -6.25Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPD .03 -.2 -6.25Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQI .031 -.2 -6.06Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . FML .235 -1.5 -6.00Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .079 -.5 -5.95Rex Minerals . . . . . . . . . . . . . . . . . . . . . . . . . . RXM .048 -.3 -5.88Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .065 -.4 -5.80Devex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DEV .05 -.3 -5.66Infinity Lithium .. . . . . . . . . . . . . . . . . . . . . . . INF .085 -.5 -5.56Kingston Res.. . . . . . . . . . . . . . . . . . . . . . . . . KSN .017 -.1 -5.56Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEK .034 -.2 -5.56Strike Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRK .052 -.3 -5.45Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .175 -1 -5.41African Energy Res .. . . . . . . . . . . . . . . . . . AFR .018 -.1 -5.26Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . ATR .18 -1 -5.26First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGR .18 -1 -5.26Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . WML .036 -.2 -5.26Mineral Commodities . . . . . . . . . . . . . . . . MRC .185 -1 -5.13NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .037 -.2 -5.13Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .019 -.1 -5.00Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . NWF .19 -1 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


Wagners Hld Co 1.81 +13.5 +8.06Pro Medicus 19.64 +115 +6.22Aurelia Metals .58 +3 +5.45FlexiGroup 1.80 +9 +5.26Austal 2.63 +12 +4.78Accent Grp 1.57 +6 +3.97Hansen Tech 3.76 +14 +3.87Gold Road Res 1.02 +3.5 +3.55Infomedia 1.945 +6.5 +3.46Village Roadshow 3.83 +12 +3.23

.


Smartgrp 8.55 -48 -5.32Eclipx Grp .915 -4.5 -4.69Paladin Energy .12 -.5 -4.00Altura Min .125 -.5 -3.85Senex Energy .315 -1 -3.08FAR .064 -.2 -3.03Hotel Prop Inv 3.29 -10 -2.95Seven West Media .51 -1.5 -2.86Integrated Research 2.53 -7 -2.69Ridley 1.27 -3.5 -2.68


15Tables

Daily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, MAY 10, 2019

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)



TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

RCB Russell Au Sel Corp Bd ETF UNITS 200,000 10,076,916 1.98BBUS BetaShares US Str Bear TMF UNITS 308,843 20,925,000 1.47VESG Vngd Ethic Int ETF UNITS 5,203 465,028 1.11NUF Nufarm FPO 2,929,458 379,639,334 .77BIN Bingo Industries FPO 3,383,957 661,130,032 .51CSR Csr FPO 2,560,218 501,623,326 .51IZZ iShares China LCap ETF UNITS 8,224 1,726,715 .47DXS DEXUS STAPLED 4,098,837 1,091,577,043 .37BAL Bellamys Aust FPO 426,933 113,368,297 .37FEMX Fidelity GEM TMF UNITS 16,305 4,433,102 .36WSA Western Areas FPO 941,890 273,546,162 .34ECX Eclipx Group FPO 952,078 319,636,693 .29NEA Nearmap Ltd FPO 1,255,804 447,737,116 .28OZL Oz Minerals FPO 898,699 323,874,831 .27VGE Vngd FTSE Emerging ETF UNITS 11,758 4,314,836 .27MIN Mineral Resources FPO 494,311 188,098,571 .26SAR Saracen Mineral Hldgs FPO 2,075,031 820,271,771 .25TGR Tassal Group FPO 436,347 178,450,013 .24VGB Vngd Aust Govt Bond ETF UNITS 10,425 4,315,086 .24ABC Adelaide Brighton FPO 1,550,529 651,723,127 .23HUB HUB24 FPO 137,677 62,329,415 .22IMD Imdex FPO 854,883 378,825,085 .22BBOZ BetaShares Au Str Bear TMF UNITS 24,769 10,800,000 .22JHG Janus Henderson Grp Plc CDI 1:1 126,871 55,498,997 .22NXT NEXTDC FPO 743,689 343,655,108 .21SIQ Smartgroup Corp Ltd FPO 287,453 131,511,170 .21LTR Liontown Resources FPO 3,264,465 1,528,285,201 .21BD1 Bard1 Life Sciences FPO 2,162,059 994,395,172 .21DMP Domino’s Pizza FPO 177,193 85,634,040 .20OGC OceanaGold Corp CDI 1:1 145,285 70,309,927 .20RSG Resolute Mining FPO 1,572,665 758,094,588 .20CGC Costa Group Hldgs FPO 656,538 320,554,262 .20AGY Argosy Minerals FPO 1,945,000 1,014,502,141 .19QAN Qantas Airways FPO 3,080,359 1,596,171,725 .19ORE Orocobre FPO 505,061 261,678,074 .19WDIV SPDR Glb Dividend ETF UNITS 21,750 11,476,468 .19AMI Aurelia Metals FPO 1,621,592 867,879,333 .18AWC Alumina FPO 5,261,707 2,879,843,498 .18BAP Bapcor FPO 493,110 283,480,597 .17SEK Seek FPO 628,599 351,135,882 .17NEC Nine Entertain Co. Hldgs FPO 3,032,618 1,705,393,253 .17BLD Boral Limited. FPO 2,060,461 1,172,331,924 .17EHL Emeco Holdings FPO 550,944 323,212,432 .17FLT Flight Centre Travel FPO 177,559 101,101,852 .17PDL Pendal Group FPO 568,953 318,006,576 .17NWH Nrw Holdings FPO 619,989 375,891,525 .16MYX Mayne Pharma Grp FPO 2,564,934 1,582,936,521 .16IFL IOOF Hldgs FPO 583,665 351,076,027 .16REA Rea Group Ltd FPO 215,613 131,714,699 .16AGL Agl Energy Limited. FPO 986,826 655,825,043 .15RRL Regis Resources FPO 781,819 507,824,460 .15BSL BlueScope Steel FPO 831,224 526,185,797 .15AZJ Aurizon Holdings FPO 3,056,329 1,990,128,332 .15EVN Evolution Mining FPO 2,370,828 1,697,069,720 .14NST Northern Star Res FPO 932,641 639,454,848 .14KDR Kidman Resources FPO 592,093 404,797,403 .14CTD Corporate Travel FPO 142,248 108,491,948 .13IVV iShares S&P 500 ETF UNITS 9,825 7,354,198 .13RIO Rio Tinto FPO 484,284 371,216,214 .13HVN Harvey Norman FPO 1,578,465 1,179,736,590 .13SXY Senex Energy FPO 1,893,386 1,452,999,535 .13URW Unibail Rodamco Wfld CDI 20:1 429,927 324,784,840 .13BVS Bravura Solutions Ltd FPO 298,489 243,170,798 .12CGF Challenger FPO 734,947 611,596,633 .12VOC Vocus Group FPO 781,531 622,263,818 .12ORA Orora FPO 1,545,889 1,206,684,923 .12BEN Bendigo & Adelaide Bk FPO 613,081 490,442,741 .12SGP Stockland STAPLED 3,081,822 2,387,124,503 .12GPT Gpt Group STAPLED 2,289,990 1,804,890,426 .12EXL Elixinol Global FPO 60,567 47,203,027 .12GNC GrainCorp FPO 293,474 228,855,628 .12SGM Sims Metal Mgt FPO 226,082 202,728,529 .11SFR Sandfire Res Nl FPO 180,425 159,558,793 .11OML oOh! Media FPO 263,061 239,320,183 .11MTS Metcash FPO 1,027,946 909,256,748 .11KGN Kogan.Com Ltd FPO 107,199 93,729,852 .11AMP Amp FPO 3,173,167 2,946,493,058 .10API Aust Pharmaceutical FPO 501,445 492,533,464 .10PNC Pioneer Credit FPO 65,334 63,314,711 .10EHE Estia Health FPO 267,182 260,602,749 .10ARB Arb Corporation Ltd FPO 80,860 79,725,131 .10PLS Pilbara Minerals FPO 1,966,675 1,848,919,276 .10RWC Reliance Worldwide Corp FPO 837,776 790,094,765 .10ELD Elders FPO 125,382 116,737,446 .10MGR Mirvac Group STAPLED 3,862,146 3,658,621,848 .10CCP Credit Corp Group FPO 56,138 54,182,347 .10BKL Blackmores FPO 18,706 17,361,511 .10SLC Superloop FPO 260,860 253,301,037 .10ILU Iluka Resources FPO 409,180 422,499,116 .09IEM iShares MSCI Em Mkt ETF UNITS 9,811 10,591,559 .09CYB CYBG CDI 1:1 820,636 903,112,109 .09BGA Bega Cheese FPO 211,806 213,733,920 .09CTX Caltex Australia FPO 228,761 249,706,947 .09EM1 Emerge Gaming FPO 455,397 467,094,532 .09AMC Amcor FPO 1,062,513 1,158,141,276 .09CAR Carsales.com FPO 239,449 244,345,880 .09MPL Medibank Private FPO 2,535,386 2,754,003,240 .09SBM St Barbara FPO 490,348 525,989,094 .09APT Afterpay Touch Grp FPO 236,123 238,842,588 .09ASL Ausdrill FPO 679,262 685,676,693 .09DHG Domain Hldgs Aust FPO 548,359 583,077,789 .09WGX Westgold Resources Ltd FPO 374,471 389,109,569 .09SOL Soul Pattinson WH FPO 219,641 239,395,320 .09NWS News Corp B VOTING 42,241 47,406,648 .08IVC InvoCare FPO 97,344 116,817,224 .08MFG Magellan Fin Grp FPO 142,760 177,087,458 .08MND Monadelphous Grp FPO 80,610 94,294,487 .08BOQ Bank of Qld FPO 358,485 401,788,104 .08ZYAU ETFS ASX300 Yld ETF UNITS 7,256 8,630,770 .08JIN Jumbo Interactive FPO 52,801 62,123,757 .08TPM Tpg Telecom FPO 801,444 927,811,493 .08DOW Downer EDI FPO 479,600 594,702,512 .08SYR Syrah Resources FPO 295,652 344,299,220 .08COH Cochlear FPO 48,637 57,715,821 .08VCX Vicinity Centres STAPLED 3,184,632 3,779,353,256 .08XRO Xero FPO 115,000 140,850,806 .08TWE Treasury Wine FPO 589,553 719,100,485 .08NAN Nanosonics FPO 210,148 299,962,256 .07TAH Tabcorp Holdings FPO 1,489,618 2,019,296,793 .07FMG Fortescue Metals Grp FPO 2,406,809 3,078,964,918 .07MQG Macquarie Group FPO 268,148 340,382,738 .07ORG Origin Energy FPO 1,256,772 1,761,211,071 .07FXL FlexiGroup FPO 276,835 394,391,125 .07OZR SPDR 200 Resources ETF UNITS 5,172 6,782,093 .07ORI Orica FPO 283,007 379,941,076 .07DLX DuluxGroup FPO 303,283 389,250,252 .07PGH Pact Grp Hldgs Ltd FPO 244,350 343,993,595 .07ALL Aristocrat Leisure FPO 499,601 638,544,150 .07SVW Seven Group Holdings FPO 242,556 339,357,656 .07AOG Aveo Group STAPLED 449,454 580,737,672 .07WGN Wagners Hldg Co FPO 127,664 161,375,590 .07WHC Whitehaven Coal FPO 778,207 1,026,045,885 .07WTC Wisetech Global FPO 227,903 317,304,635 .07BRG Breville Group FPO 102,638 130,095,322 .07PRU Perseus Mining FPO 834,343 1,167,447,147 .07VTS Vngd US Total Market CDI 1:1 5,501 7,514,864 .07NAB National Aust Bank FPO 2,062,110 2,811,315,222 .07QUB Qube Holdings FPO 1,136,696 1,606,252,093 .07PPT Perpetual FPO 33,980 46,574,426 .07

ING Inghams Group FPO 260,703 371,679,601 .07SUL Super Retail Grp FPO 121,805 197,383,751 .06BHP Bhp Group FPO 1,756,275 2,945,851,394 .06BUB Bubs Australia FPO 348,958 509,590,067 .06IGO Independence Grp Nl FPO 362,917 590,477,819 .06A2M The A2 Milk Co FPO NZ 498,103 734,897,297 .06IAG Insurance Aust Grp FPO 1,603,303 2,311,046,583 .06CCL Coca-Cola Amatil FPO 488,231 723,999,699 .06LYC Lynas Corporation FPO 397,327 665,681,660 .06MGX Mount Gibson Iron FPO 772,079 1,128,369,730 .06JHX James Hardie Ind CDI 1:1 277,258 442,269,905 .06JBH JB Hi-Fi FPO 69,909 114,883,372 .06CMW Cromwell Prop Grp STAPLED 1,359,459 2,231,494,584 .06WOW Woolworths Group FPO 820,322 1,317,420,520 .06RHC Ramsay Health Care FPO 129,044 202,081,252 .06SDF Steadfast Group FPO 498,604 793,035,955 .06PNI Pinnacle Invest Mgt FPO 110,937 182,868,287 .06SDA SpeedCast Intl FPO 154,338 239,741,258 .06SCP Shop Ctr A’asia Prop STAPLED 611,821 925,582,982 .06S32 South32 FPO 3,290,339 5,030,632,084 .06MMS McMillan Shakespr FPO 48,714 83,204,720 .05TCL Transurban Group STAPLED 1,510,213 2,675,298,345 .05BWX Bwx FPO 67,065 124,249,888 .05IRE IRESS FPO 89,934 174,361,628 .05NHC New Hope Corp FPO 448,260 831,266,604 .05WES Wesfarmers FPO 644,368 1,133,840,242 .05GEM G8 Education FPO 259,748 458,397,398 .05WBC Westpac Banking FPO 2,028,031 3,447,571,023 .05MYR Myer Holdings FPO 427,346 821,278,815 .05APA Apa Group STAPLED 629,364 1,179,893,848 .05SHL Sonic Healthcare FPO 268,743 473,850,904 .05SXL Sthn Cross Media Grp FPO 440,492 769,013,605 .05SIG Sigma Healthcare FPO 528,889 1,059,441,073 .05COL Coles Group Ltd FPO 742,306 1,333,929,696 .05QPON BetaShares Au Bk Snr ETF UNITS 6,849 16,888,420 .04TLS Telstra Corp FPO 5,368,434 11,893,297,855 .04WOR WorleyParsons FPO 235,255 519,002,601 .04DCN Dacian Gold FPO 108,216 225,713,403 .04QBE Qbe Insurance Grp FPO 637,098 1,325,205,061 .04NCM Newcrest Mining FPO 345,823 768,475,391 .04BPT Beach Energy FPO 1,044,980 2,278,249,104 .04GWA Gwa Group Limited. FPO 128,129 263,947,630 .04CHC Charter Hall Group STP FORUS 191,741 465,777,131 .04NWSLV News Corp A NONVOTE 7,785 18,044,671 .04CPU Computershare Ltd FPO 231,127 542,955,868 .04VHT Volpara Health Tech FPO NZ 79,218 179,800,158 .04IMF Imf Bentham FPO 96,785 204,608,858 .04AD8 Audinate FPO 26,094 57,398,637 .04BKW Brickworks FPO 69,755 149,771,794 .04WEB Webjet FPO 66,260 135,601,009 .04RBL Redbubble FPO 110,238 256,156,543 .04ANZ ANZ Banking Grp FPO 1,357,869 2,833,175,579 .04AHG Automotive Hldgs FPO 143,057 331,623,014 .04STO Santos FPO 949,957 2,082,911,041 .04LLC Lendlease Group STAPLED 182,755 564,131,072 .03CWN Crown Resorts FPO 244,539 677,158,271 .03MLX Metals X FPO 208,384 689,060,508 .03LNG Liquefied Natural Gas FPO 178,114 571,812,166 .03BXB Brambles FPO 482,722 1,594,714,886 .03VEU Vngd All-World ex-US CDI 1:1 6,012 19,496,472 .03GXY Galaxy Resources FPO 160,133 407,524,024 .03RMD ResMed Inc CDI 10:1 125,683 394,479,800 .03ALX Atlas Arteria STAPLED 239,411 683,264,739 .03SSM Service Stream FPO 127,536 401,619,900 .03ANN Ansell FPO 48,261 132,561,651 .03RMS Ramelius Resources FPO 202,917 656,372,969 .03ASX Asx FPO 59,629 193,595,162 .03Z1P Zip Co Limited. FPO 120,266 352,137,991 .03OSH Oil Search FPO 10T 477,990 1,523,631,192 .03IPH Iph FPO 77,407 197,341,566 .03OCC Orthocell FPO 31,500 93,616,621 .03AST AusNet Services FPO 1,403,030 3,652,664,376 .03GMA Genworth Mortg Ins FPO 166,501 425,651,738 .03WPL Woodside Petroleum Ltd FPO 301,571 936,151,549 .03GOR Gold Road Res FPO 305,093 877,977,231 .03APX Appen FPO 44,616 120,926,819 .03ALQ Als FPO 160,473 485,514,376 .03SYD Sydney Airport STAPLED 758,857 2,257,079,385 .03GUD GUD Hldgs FPO 30,227 86,485,972 .03NHF Nib Holdings FPO 167,050 455,551,378 .03EEG Empire Energy Group FPO 604,991 2,313,084,176 .02LOV Lovisa Holdings FPO 30,420 105,566,000 .02INR ioneer FPO 377,185 1,474,983,509 .02IPL Incitec Pivot FPO 390,093 1,605,783,967 .02IFN Infigen Energy STAPLED 188,592 956,561,869 .02JHC Japara Healthcare FPO 54,786 267,247,328 .02CLW Charter Hall Long W STAPLED 71,895 282,039,579 .02CQR Charter Hall Retail UNIT 127,292 440,901,884 .02LNK Link Adminis Hldgs FPO 138,404 533,950,620 .02PTM Platinum Asset Mgt FPO 167,271 586,678,900 .02FBU Fletcher Building FPO NZX 231,408 853,347,141 .02AVH Avita Medical Ltd FPO 492,195 1,864,439,575 .02SUN Suncorp Group FPO 299,300 1,298,503,953 .02AQG Alacer Gold CDI 1:1 19,240 97,275,856 .02CIM Cimic Group FPO 89,575 324,254,097 .02PME Pro Medicus FPO 23,687 103,616,518 .02GOZ Growthpoint Prop Aust STAPLED 152,739 727,793,776 .02SEA Sundance Energy Aust FPO 157,798 687,462,327 .02NSR Natl Storage REIT STAPLED 154,466 673,928,751 .02SKI Spark Infrastructure Grp STP FORUS 433,988 1,682,010,978 .02COE Cooper Energy FPO 460,061 1,621,550,810 .02ALG Ardent Leisure FPO 100,383 479,706,016 .02SKC SkyCity Entertain FPO NZX 137,289 680,760,394 .02NVT Navitas FPO 103,137 358,251,068 .02PDN Paladin Energy Ltd FPO 395,409 1,752,084,272 .02SGR The Star Entertain FPO 208,068 917,322,730 .02CNU Chorus FPO NZX 87,062 439,288,154 .02HLS Healius FPO 159,389 622,322,365 .02CBA C’wlth Bank of Aust FPO 479,004 1,770,239,507 .02SCG Scentre Group STAPLED 1,538,548 5,316,997,206 .02ADH Adairs FPO 35,298 165,874,785 .02CWY Cleanaway Waste Mgt FPO 539,377 2,044,507,391 .02CVN Carnarvon Pet FPO 328,972 1,342,726,367 .02TNE Technology One FPO 78,983 317,119,876 .02TTM Titan Minerals FPO 500,000 2,563,706,065 .02CQE Charter Hall Education TR UNIT 81,282 300,626,896 .02CKF Collins Foods FPO 13,022 116,511,655 .01FNP Freedom Foods Grp FPO 36,821 245,709,818 .01HZN Horizon Oil FPO 156,713 1,301,981,265 .01IJP iShares MSCI Japan ETF UNITS 566 3,440,254 .01CSL Csl FPO 75,139 453,101,025 .01CUV Clinuvel Pharmac FPO 8,302 48,960,633 .01CGR Cml Group FPO 20,035 201,378,988 .01CLQ Clean TeQ Hldgs FPO 130,468 746,460,205 .01CXO Core Lithium Ltd FPO 84,448 694,466,657 .01BWP Bwp Trust ORD UNITS 91,308 642,383,803 .01DDR Dicker Data FPO 20,328 160,818,596 .01IFM Infomedia Ltd FPO 43,937 312,426,494 .01CAN Cann Group FPO 18,384 139,804,247 .01EVS Envirosuite FPO 41,160 370,202,780 .01FZO Family Zone Cyber Safety FPO 23,270 200,327,835 .01HSO Healthscope FPO 322,994 1,741,161,795 .01CDV Cardinal Res FPO 37,224 382,634,388 .01NCZ New Century Res FPO 76,178 505,232,048 .01SPL Starpharma Hldgs FPO 45,128 371,694,347 .01SLR Silver Lake Res FPO 81,077 818,172,156 .01AKM Aspire Mining FPO 342,786 3,326,541,075 .01AJM Altura Mining FPO 304,306 2,125,462,476 .01SWM Seven West Media FPO 231,592 1,508,034,368 .01

BCI Bci Minerals FPO 73,056 397,608,910 .01MNY Money3 Corporation FPO 20,045 181,302,015 .01MSB Mesoblast FPO 64,472 498,626,208 .01TGA Thorn Group FPO 17,500 161,175,066 .01MVP Medical Develop Intl FPO 11,508 65,516,746 .01ARE Argonaut Res Nl FPO 252,387 1,554,380,617 .01RFF Rural Funds Group STAPLED 39,444 334,263,593 .01PM8 Pensana Metals Ltd FPO 164,570 1,212,150,081 .01PNR Pantoro FPO 135,542 860,755,144 .01PMV Premier Investments FPO 21,188 158,184,556 .01RLE Real Energy Corp FPO 45,153 349,419,204 .01NWL Netwealth Group FPO 28,464 237,679,817 .01NUH Nuheara FPO 183,126 982,210,292 .01OFX Ofx Group FPO 28,616 242,522,677 .01ALU Altium FPO 24,061 130,511,522 .01ASN Anson Resources FPO 68,600 498,362,331 .01LVT Livetiles FPO 125,440 653,457,228 .01KAR Karoon Energy Ltd FPO 32,961 246,201,024 .01PPS Praemium FPO 50,136 405,285,531 .01INA Ingenia Communities Grp STAPLED 22,937 236,374,872 .01LIC Lifestyle Commun FPO 14,751 104,545,131 .01VVR Viva Energy Reit STAPLED 113,116 775,676,790 .01LPD Lepidico Ltd FPO 380,000 3,356,175,203 .01ISD Isentia Group FPO 26,175 200,000,001 .01MLD MACA FPO 27,709 268,007,708 .01TRY Troy Resources FPO 67,483 503,063,768 .01BGL Bellevue Gold FPO 48,679 487,681,680 .01VEA Viva Energy Group FPO 276,645 1,944,535,168 .01LCK Leigh Creek Energy FPO 70,615 548,143,421 .01A40 Alliance Mineral Assets FPO 56,910 1,305,297,411 .008CO 8Common FPO 983 145,749,636 .00AAC Aust Agricult Co FPO 35,503 602,766,747 .00ANG Austin Engineer FPO 16,291 578,833,756 .00AMA Ama Group FPO 3,841 539,166,324 .00A2B A2b Australia FPO 779 120,430,683 .00ANO Advance Nanotek FPO 177 58,126,252 .00CMA Centuria Metropol ORD UNIT 9,193 356,291,397 .00CNI Centuria Capital Grp STAPLED 11,662 383,557,332 .00CLV Clover Corporation FPO 5,776 165,181,696 .00AML Aeon Metals Limited. FPO 10,707 673,069,727 .00AHY Asaleo Care FPO 32,507 543,122,491 .00AIA Auckland Intl Airport FPO NZX 20,295 1,211,316,890 .00CPH Creso Pharma FPO 332 133,744,332 .00ADI Apn Industria Reit STAPLED 260 162,839,743 .00AGI Ainsworth Game Tech FPO 30,193 336,793,929 .00CPV ClearVue Tech FPO 1,907 58,703,344 .00ADT Adriatic Metals Plc CDI 1:1 1,987 102,836,499 .00AIZ Air New Zealand FPO NZX 18 1,122,844,227 .00ALF Aust Leaders Fund FPO 22,172 247,865,570 .00ALK Alkane Resources FPO 16,425 506,096,222 .00ABP Abacus Property Grp STAPLED 15,323 580,554,756 .00AFI Aust Foundation FPO 90 1,200,148,409 .00ACW Actinogen Medical FPO 1,833 1,119,231,320 .00ACR Acrux FPO 5,710 166,558,711 .00COB Cobalt Blue Holdings FPO 1,641 124,593,534 .00CLH Collection House FPO 5,499 139,279,060 .00BFG Bell Financial Group FPO 12,810 320,743,948 .00CAT Catapult Grp Intl Ltd FPO 9,916 190,895,116 .00CAJ Capitol Health FPO 26,302 775,549,192 .00BID BidEnergy FPO 3,320 110,114,243 .00CAY Canyon Resources FPO 25,380 418,276,469 .00CCV Cash Converters Intl FPO 3,798 616,437,946 .00AVL Australian Vanadium FPO 9,110 1,973,843,787 .00AX1 Accent Group FPO 6,400 541,241,224 .00AVN Aventus Group STAPLED 3,437 535,808,381 .00BIT Biotron FPO 39,900 595,679,444 .00BRN Brainchip Hldgs Ltd FPO 46,209 1,049,883,519 .00BOT Botanix Pharma Ltd FPO 8 765,128,204 .00BTH Bigtincan Holdings FPO 12,296 252,330,966 .00BSA Bsa FPO 8,070 428,241,404 .00BMN Bannerman Resources FPO 27,364 1,041,587,214 .00BKY Berkeley Energia FPO 1,005 258,415,420 .00BYE Byron Energy FPO 18,084 695,373,417 .00BLY Boart Longyear FPO 2,563 26,296,215,464 .00BLX Beacon Lighting Grp FPO 2,304 217,936,808 .00AVJ AVJennings FPO 102 406,230,728 .00CIA Champion Iron FPO 8,825 431,969,747 .00APZ Aspen Group STAPLED 979 95,282,903 .00ARG Argo Investments FPO 2,767 714,842,460 .00ARF Arena REIT STAPLED 11,330 271,952,621 .00CIP Centuria Ind REIT ORD UNIT 25,206 270,846,704 .00APD Apn Property Group FPO 2,842 313,742,812 .00CLA Celsius Resources Ltd FPO 536 757,218,081 .00CL1 Class FPO 7,273 117,662,056 .00APE Ap Eagers FPO 3 191,309,301 .00ARV Artemis Resources FPO 23,074 661,991,065 .00CDD Cardno FPO 919 452,785,117 .00AUB Aub Group FPO 3,014 73,502,778 .00AUZ Aust Mines FPO 336 2,996,347,743 .00CCX City Chic Collective FPO 3,786 192,236,121 .00ATS Australis Oil & Gas FPO 20,000 985,163,678 .00CGL The Citadel Grp FPO 688 49,259,246 .00ASB Austal FPO 25,586 352,790,193 .00ATL Apollo Tourism & Leisure FPO 1,200 186,150,908 .00ATC Altech Chemicals Ltd FPO 24,036 703,687,489 .00CRD Credible Labs Inc. CDI 25:1 2,000 131,219,300 .00PFP Propel Funeral Partners FPO 352 98,507,917 .00PEX Peel Mining FPO 153 220,102,965 .00PIA Pengana Intl Eqt FPO 312 253,324,147 .00PGC Paragon Care FPO 3,300 337,885,292 .00PAR Paradigm Biopharma Ltd FPO 2,163 181,203,803 .00PAA PharmAust FPO 12,435 280,221,192 .00OVH Onevue Holdings FPO 4,000 264,337,753 .00PAN Panoramic Resources FPO 3,899 546,740,366 .00PAC Pacific Current FPO 726 47,642,367 .00PXS Pharmaxis Ltd FPO 14,743 394,315,798 .00PWH Pwr Holdings FPO 1,913 100,000,000 .00RAP Resapp Health FPO 29,750 693,130,512 .00QMS Qms Media FPO 1,458 326,647,390 .00PPE People Infrastruct FPO 552 64,996,622 .00PNV Polynovo FPO 18 661,088,044 .00PNL Paringa Resources FPO 3,975 458,251,181 .00PPC Peet FPO 7 483,300,489 .00POS Poseidon Nickel FPO 77,044 2,642,701,831 .00MYS MyState FPO 1,067 91,040,545 .00MYE Mastermyne Group FPO 1,719 101,665,485 .00NCK Nick Scali FPO 7,671 81,000,000 .00NBL Noni B FPO 22 96,914,779 .00MXC Mgc Pharma Ltd FPO 34,049 1,212,830,419 .00MVF Monash IVF Grp FPO 6,426 235,580,943 .00MSV Mitchell Services FPO 3,126 1,738,376,346 .00MWY Midway FPO 1,052 87,271,222 .00MWR Mgm Wireless FPO 288 12,249,500 .00OMH Om Holdings FPO 10C 16,236 738,623,337 .00OBJ Obj FPO 37,534 1,809,462,635 .00OTW Over The Wire Hldgs FPO 4 51,574,443 .00OMN OneMarket FPO 2,226 93,849,350 .00NZM NZME FPO NZX 10,119 196,011,282 .00NIC Nickel Mines FPO 4,113 1,107,651,392 .00NGI Navigator Glb Invest FPO 11,436 162,147,897 .00NTU Northern Minerals FPO 450 1,902,566,925 .00NTC NetComm Wireless FPO 5,037 146,329,906 .00VLW Villa World Limited. FPO 3,363 125,159,925 .00TTT Titomic FPO 2,496 64,688,335 .00VRL Village Roadshow FPO 5,019 194,306,557 .00VML Vital Metals FPO 50,000 1,742,611,288 .00TLG Talga Resources Ltd FPO 5,948 218,756,450 .00SRV Servcorp FPO 756 96,817,888 .00SRG Srg Global FPO 21,483 440,415,099 .00


16 TablesSHORT SALES cont’d




TGP 360 Capital Group STAPLED 1,962 230,872,645 .00STX Strike Energy FPO 94,884 1,364,087,301 .00XF1 Xref FPO NZ 4,784 165,578,370 .00WPP WPP AuNZ FPO 3,005 852,151,870 .00ZEL Z Energy Limited. FPO NZX 8,534 400,000,000 .00XIP Xenith IP Grp FPO 6,632 88,717,931 .00WHA Wattle Health Aust FPO 408 194,503,140 .00VTG Vita Group FPO 11,414 162,114,719 .00VRT Virtus Health FPO 1,538 80,389,938 .00WAM Wam Capital FPO 2,645 717,571,132 .00WAF West African Res FPO 7,394 869,400,727 .00RIC Ridley Corporation FPO 15,509 307,817,071 .00RHP Rhipe FPO 2,448 138,982,996 .00RXP Rxp Services FPO 3,596 161,097,185 .00RVR Red River Res FPO 28,965 489,932,000 .00RHL Ruralco Holdings FPO 121 105,052,247 .00REG Regis Healthcare FPO 22,973 300,653,689 .00RED Red 5 FPO 65,800 1,243,166,958 .00RFG Retail Food Group FPO 4,229 182,745,510 .00REH Reece FPO 2,137 560,822,855 .00SM1 Synlait Milk FPO NZX 1,792 179,223,028 .00SLK SEALINK Travel Grp FPO 3,579 101,429,103 .00SPK Spark New Zealand FPO NZX 46,632 1,836,191,581 .00SMR Stanmore Coal FPO 8,650 256,133,603 .00SKT Sky Network TV FPO NZ 23,350 389,139,785 .00SGF Sg Fleet Group FPO 1,511 261,896,269 .00SFG Seafarms Group FPO 5,566 1,889,479,612 .00SIV Silver Chef FPO 1,421 39,267,916 .00SHV Select Harvests FPO 7,661 95,470,160 .00MRM MMA Offshore FPO 2,640 858,077,084 .00FLN Freelancer FPO 26 454,492,956 .00FLC Fluence Corporation FPO 548 537,375,296 .00FWD Fleetwood Corp FPO 476 94,564,107 .00FPH Fisher & Paykel Hlth FPO NZX 26,651 573,768,685 .00

FGX Future Generation Inv FPO 13,355 397,295,489 .00EZL Euroz FPO 515 160,989,382 .00EVT Event Hospitality FPO 5,304 160,989,820 .00FBR Fbr Ltd FPO 26,000 1,403,631,512 .00FAR Far FPO 6,899 6,169,387,002 .00GTN Gtn FPO 2,333 224,303,997 .00GRR Grange Res FPO 30,665 1,157,338,698 .00HFR Highfield Resources FPO 6 329,525,003 .00HE8 Helios Energy Ltd FPO 22,542 1,229,670,252 .00GRB Gage Roads Brewing FPO 47,468 1,103,257,848 .00GDI Gdi Property Group STAPLED 22,640 539,579,646 .00GCY Gascoyne Resources FPO 85,394 1,004,864,955 .00GMG Goodman Group STAPLED 107,008 1,813,881,995 .00GMC Gulf Manganese Corp FPO 224,750 3,795,487,477 .00DUI Diversified United Inv FPO 122 210,966,260 .00DUB Dubber Corporation FPO 8,900 186,570,452 .00DYL Deep Yellow FPO 1,041 201,293,541 .00DWS Dws FPO 5,000 131,831,328 .00DTL Data#3 FPO 2,782 153,974,950 .00CWP Cedar Woods Prop FPO 195 80,117,767 .00CTO Citigold Corporation FPO 100,000 2,159,635,597 .00DNA Donaco International FPO 13,871 823,592,773 .00DCG Decmil Group FPO 8,654 238,310,204 .00EPW Erm Power FPO 14,726 251,958,369 .00EOS Electro Optic Sys FPO 2,434 96,103,879 .00EUC European Cobalt Ltd FPO 15,768 761,697,329 .00ERA Energy Res FPO ’A’ 268 517,725,062 .00EN1 Engage:BDR FPO 25,549 511,761,467 .00ELO ELMO Software FPO 167 23,170,708 .00EDE Eden Innov FPO 44,056 1,660,801,742 .00EML Eml Payments FPO 2,651 250,253,601 .00ELX Ellex Medical Lasers FPO 3,746 143,601,138 .00MCP McPherson’s FPO 2,818 106,329,245 .00LPI Lithium Power Intl FPO 1,253 262,513,903 .00

MDC Medlab Clinical FPO 3,760 211,021,667 .00MCR Mincor Resources Nl FPO 12,705 220,290,400 .00LPE Locality Planning Energy FPO 271 50,210,736 .00KRM Kingsrose Mining FPO 39,187 730,007,352 .00KMD Kathmandu Holdings FPO 4,526 226,188,531 .00LON Longtable Group FPO 14,315 202,152,292 .00LOM Lucapa Diamond Co FPO 27,487 495,899,077 .00MOE Moelis Australia FPO 1,992 155,641,070 .00MOD Mod Resources FPO 3,636 303,737,076 .00MP1 Megaport FPO 12,261 134,363,636 .00MOY Millennium Minerals FPO 60,872 891,186,531 .00MNS Magnis Energy Tech FPO 1,500 611,135,996 .00MMI Metro Mining FPO 57,132 1,384,896,563 .00MLT Milton Corporation FPO 30,820 668,963,092 .00MNF Mnf Group FPO 1,899 73,406,815 .00MMJ Mmj Group Holdings FPO 3,048 230,148,985 .00ICQ iCar Asia FPO 1,295 384,401,671 .00ICI iCandy Interactive FPO 14,850 334,910,815 .00IEL Idp Education FPO 9,736 254,444,968 .00IDX Integral Diagnostics FPO 3,795 157,065,810 .00HUO Huon Aquaculture FPO 1,399 87,337,207 .00HPI Hotel Prop Inv STAPLED 11,377 146,105,439 .00HLO Helloworld Travel FPO 743 124,658,076 .00HT1 Ht&E FPO 5,810 285,039,891 .00HSN Hansen Technologies FPO 10,561 197,279,093 .00JLG Johns Lyng Group FPO 5,511 222,087,758 .00ISX iSignthis FPO 69,660 1,079,397,828 .00KCN Kingsgate Cons FPO 1,477 226,225,940 .00JMS Jupiter Mines Limited. FPO 50,633 1,958,991,033 .00ISU iSelect FPO 6,353 218,673,893 .00IMM Immutep FPO 43,579 3,383,598,296 .00IGL IVE Grp FPO 863 148,179,157 .00IRI Integrated Research FPO 3,078 171,860,753 .00IPD ImpediMed FPO 32,056 379,778,454 .00


17Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jul 19 - 335 - - - 333.5 -1.50 -30.00 0 486Sep 19 - 343 - - - 341.5 -1.50 -30.00 0 150Jan 20 - 302.5 - - - 296 -6.50 -130.00 0 7740Jan 21 - 303.5 - - - 296.5 -7.00 -140.00 0 790Night Volume: 0 Day Volume: 0 Previous O/P: 9166Eastern Australia Feed Barley Futures (UB)Jan 20 - 262.5 - - - 262.5 0 0 0 155Night Volume: 0 Day Volume: 0 Previous O/P: 155WA Wheat Futures (WK)Jan 20 - 282.5 - - - 282.5 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNSW Base Load Quarter Electricity Futures (BN)Jun 19 - 82.70 - - - 82.70 0 0 0 1442Sep 19 - 87.00 87.00 87.00 87.00 87.00 0 0 20 1245Dec 19 - 85.00 - - - 85.00 0 0 0 1164Mar 20 - 103.00 - - - 103.00 0 0 5 935Jun 20 - 78.25 - - - 78.25 0 0 10 899Sep 20 - 73.00 - - - 73.00 0 0 0 840Dec 20 - 75.14 - - - 75.14 0 0 0 886Mar 21 - 85.50 - - - 85.50 0 0 0 349Jun 21 - 66.73 - - - 66.73 0 0 0 348Sep 21 - 65.88 - - - 65.88 0 0 0 222Dec 21 - 67.14 - - - 67.14 0 0 0 220Mar 22 - 82.35 - - - 82.35 0 0 0 10Jun 22 - 68.63 - - - 68.63 0 0 0 10Night Volume: 0 Day Volume: 35 Previous O/P: 8570QLD Base Load Quarter Electricity Futures (BQ)Jun 19 - 73.10 73.00 73.00 72.75 72.75 -0.35 -764.40 20 1071Sep 19 - 75.55 - - - 75.42 -0.13 -287.04 0 1035Dec 19 - 73.70 - - - 73.58 -0.12 -264.96 0 1077Mar 20 - 86.67 - - - 86.52 -0.15 -327.60 0 1376Jun 20 - 63.59 - - - 63.48 -0.11 -240.24 0 1015Sep 20 - 61.28 - - - 61.08 -0.20 -441.60 5 815Dec 20 - 61.57 - - - 61.37 -0.20 -441.60 5 829Mar 21 - 74.64 - - - 74.39 -0.25 -540.00 5 430Jun 21 - 56.31 - - - 56.13 -0.18 -393.12 5 382Sep 21 - 56.39 - - - 56.39 0 0 0 225Dec 21 - 56.31 - - - 56.31 0 0 0 225Mar 22 - 73.50 - - - 73.50 0 0 0 10Jun 22 - 56.66 - - - 56.66 0 0 0 15Night Volume: 0 Day Volume: 40 Previous O/P: 8505SA Base Load Quarter Electricity Futures (BS)Jun 19 - 99.00 - - - 99.00 0 0 0 251Sep 19 - 96.00 - - - 96.00 0 0 0 299Dec 19 - 89.50 - - - 89.50 0 0 0 289Mar 20 - 134.68 - - - 134.68 0 0 0 200Jun 20 - 85.50 - - - 85.50 0 0 0 188Sep 20 - 79.00 - - - 79.00 0 0 0 175Dec 20 - 79.00 - - - 79.00 0 0 0 185Mar 21 - 109.00 - - - 109.00 0 0 0 49Jun 21 - 65.91 - - - 65.91 0 0 0 45Sep 21 - 70.00 - - - 70.00 0 0 0 21Dec 21 - 65.77 - - - 65.77 0 0 0 20Night Volume: 0 Day Volume: 0 Previous O/P: 1722VIC Base Load Quarter Electricity Futures (BV)Jun 19 - 100.25 99.75 99.75 99.00 99.00 -1.25 -2730.00 15 1757Sep 19 - 94.97 - - - 94.60 -0.37 -816.96 10 1265Dec 19 - 90.77 90.40 90.40 90.40 90.40 -0.37 -816.96 20 1181Mar 20 - 131.00 130.75 130.75 130.75 130.49 -0.51 -1113.84 15 1075Jun 20 - 82.97 - - - 82.64 -0.33 -720.72 10 946Sep 20 - 77.10 76.00 76.50 76.00 76.50 -0.60 -1324.80 7 737Dec 20 - 77.00 - - - 77.00 0 0 0 720Mar 21 - 105.50 - - - 105.50 0 0 0 436Jun 21 - 64.00 - - - 64.00 0 0 0 376Sep 21 - 66.39 - - - 66.39 0 0 0 326Dec 21 - 65.64 - - - 65.64 0 0 0 319Mar 22 - 86.80 - - - 86.80 0 0 0 15Jun 22 - 63.90 - - - 63.90 0 0 0 20Night Volume: 0 Day Volume: 77 Previous O/P: 9173NSW Base Load Month Electricity Futures (EN)May 19 - 84.41 - - - 84.41 0 0 0 5Jun 19 - 85.16 - - - 85.16 0 0 0 5Night Volume: 0 Day Volume: 0 Previous O/P: 10NSW Peak Load Electricity Futures (PN)Jun 19 - 93.50 93.50 93.50 93.50 93.50 0 0 25 230Sep 19 - 99.50 - - - 99.50 0 0 0 187Dec 19 - 103.50 - - - 103.50 0 0 0 105Mar 20 - 133.12 - - - 133.12 0 0 0 90Jun 20 - 94.15 - - - 94.15 0 0 10 90Sep 20 - 89.55 - - - 89.55 0 0 0 62Dec 20 - 93.67 - - - 93.67 0 0 0 64Night Volume: 0 Day Volume: 35 Previous O/P: 828QLD Peak Load Electricity Futures (PQ)Jun 19 - 82.00 - - - 82.00 0 0 0 67Sep 19 - 83.08 - - - 83.08 0 0 0 127Dec 19 - 84.00 - - - 84.00 0 0 0 102Mar 20 - 118.00 - - - 118.00 0 0 0 164Jun 20 - 76.22 - - - 76.22 0 0 0 115Sep 20 - 71.00 - - - 71.00 0 0 0 110Dec 20 - 72.00 - - - 72.00 0 0 0 110Mar 21 - 100.06 - - - 100.06 0 0 0 10Jun 21 - 68.04 - - - 68.04 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 815SA Peak Load Electricity Futures (PS)Jun 19 - 116.00 - - - 116.00 0 0 0 1Sep 19 - 113.00 - - - 113.00 0 0 0 1Dec 19 - 105.61 - - - 105.61 0 0 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 3VIC Peak Load Electricity Futures (PV)Jun 19 - 114.50 - - - 113.50 -1.00 -915.00 0 127Sep 19 - 110.25 - - - 110.25 0 0 0 70Dec 19 - 108.00 - - - 108.00 0 0 0 55Mar 20 - 192.00 - - - 192.00 0 0 0 51Jun 20 - 98.00 - - - 98.00 0 0 0 55Sep 20 - 91.25 - - - 91.25 0 0 0 55Dec 20 - 96.00 - - - 96.00 0 0 0 41Night Volume: 0 Day Volume: 0 Previous O/P: 454NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Jun 19 - 1.00 - - - 1.00 0 0 0 756Sep 19 - 2.30 - - - 2.30 0 0 0 770Dec 19 - 6.75 - - - 6.75 0 0 0 777Mar 20 - 19.75 - - - 19.75 0 0 0 515Jun 20 - 2.94 - - - 2.94 0 0 0 381Sep 20 - 3.68 - - - 3.68 0 0 0 160Dec 20 - 6.87 - - - 6.87 0 0 0 201Mar 21 - 20.00 20.00 20.00 20.00 20.00 0 0 5 40Jun 21 - 4.75 - - - 4.75 0 0 0 50Night Volume: 0 Day Volume: 5 Previous O/P: 3650QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Jun 19 - 0.55 - - - 0.55 0 0 0 563Sep 19 - 0.95 1.00 1.00 1.00 1.00 0.05 110.40 2 573Dec 19 - 2.97 - - - 2.97 0 0 0 562Mar 20 - 11.60 - - - 11.60 0 0 0 735Jun 20 - 1.97 - - - 1.97 0 0 0 448Sep 20 - 2.25 - - - 2.25 0 0 0 220Dec 20 - 3.30 - - - 3.30 0 0 0 220Mar 21 - 13.00 - - - 13.00 0 0 0 35Jun 21 - 2.75 - - - 2.75 0 0 0 40Night Volume: 0 Day Volume: 2 Previous O/P: 3396SA Base Load Quarterly $300 Cap Electricity Futures (GS)Jun 19 - 2.20 - - - 2.20 0 0 0 82Sep 19 - 2.25 - - - 2.25 0 0 0 63Dec 19 - 7.00 - - - 7.00 0 0 0 137Mar 20 - 38.50 - - - 38.50 0 0 0 188Jun 20 - 6.46 - - - 6.46 0 0 0 55Sep 20 - 8.35 - - - 8.35 0 0 0 45Dec 20 - 8.75 - - - 8.75 0 0 0 45Mar 21 - 33.00 - - - 33.00 0 0 0 150Jun 21 - 8.35 - - - 8.35 0 0 0 25Night Volume: 0 Day Volume: 0 Previous O/P: 790VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Jun 19 - 1.00 - - - 1.00 0 0 0 301Sep 19 - 1.50 - - - 1.50 0 0 0 309Dec 19 - 4.75 - - - 4.75 0 0 0 425Night Volume: 0 Day Volume: 0 Previous O/P: 2067Victorian Wholesale Gas Futures (GX)Jun 19 - 10.40 - - - 10.40 0 0 0 103Sep 19 - 10.75 - - - 10.75 0 0 0 165Dec 19 - 10.45 - - - 10.45 0 0 0 150Night Volume: 0 Day Volume: 0 Previous O/P: 528

INTEREST RATE FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/P30 Day Interbank Cash Rate Futures (IB)May 19 - 98.505 98.505 98.505 98.505 98.505 0 0 323 183547Jun 19 - 98.570 98.570 98.580 98.570 98.575 0.01 12.33 4877 77416Jul 19 - 98.655 98.660 98.660 98.660 98.665 0.01 24.66 900 20718Aug 19 - 98.740 98.740 98.745 98.740 98.750 0.01 24.66 1441 34548Sep 19 - 98.795 - - - 98.800 0.01 12.33 0 20416Oct 19 - 98.830 98.840 98.845 98.840 98.840 0.01 24.66 162 10163Nov 19 - 98.895 98.910 98.915 98.910 98.915 0.02 49.32 18 9006Dec 19 - 98.930 98.945 98.945 98.945 98.940 0.01 24.66 58 5115Jan 20 - 98.930 98.945 98.945 98.945 98.945 0.02 36.99 14 1061Feb 20 - 98.975 98.980 98.985 98.980 98.985 0.01 24.66 271 6932Mar 20 - 98.975 98.985 98.990 98.985 98.990 0.02 36.99 12 479Apr 20 - 98.985 - - - 99.005 0.02 49.32 0 157May 20 - 99.000 - - - 99.010 0.01 24.66 0 522Jun 20 - 99.005 - - - 99.015 0.01 24.66 0 100Night Volume: 585 Day Volume: 7491 Previous O/P: 37018090 Day Bank Accepted Bills Futures (IR)Jun 19 - 98.430 98.430 98.440 98.430 98.440 0.01 24.46 6684 180011Sep 19 - 98.590 98.590 98.610 98.590 98.610 0.02 48.98 8363 324666Dec 19 - 98.650 98.670 98.670 98.660 98.670 0.02 48.99 5112 324933Mar 20 - 98.690 98.700 98.710 98.690 98.710 0.02 49.00 8527 248586Jun 20 - 98.700 98.710 98.720 98.710 98.720 0.02 49.01 5374 182590Sep 20 - 98.700 98.710 98.720 98.710 98.720 0.02 49.01 3142 124323Dec 20 - 98.680 98.690 98.700 98.690 98.700 0.02 49.00 3041 85785Mar 21 - 98.660 98.670 98.680 98.670 98.680 0.02 48.99 697 43881Jun 21 - 98.630 98.660 98.660 98.660 98.650 0.02 48.99 151 5017Sep 21 - 98.600 98.610 98.610 98.610 98.610 0.01 24.49 4 1697Dec 21 - 98.550 - - - 98.560 0.01 24.48 0 2126Mar 22 - 98.500 - - - 98.510 0.01 24.48 0 466Jun 22 - 98.440 - - - 98.450 0.01 24.47 0 40Sep 22 - 98.400 - - - 98.410 0.01 24.46 0 40Dec 22 - 98.350 - - - 98.360 0.01 24.46 0 10Mar 23 - 98.290 - - - 98.300 0.01 24.45 0 81Night Volume: 11746 Day Volume: 29349 Previous O/P: 15242523 Year Commonwealth Treasury Bond Futures (YT)Jun 19 - 98.740 98.750 98.770 98.745 98.750 0.01 31.76 81543 1371350Sep 19 - 98.800 - - - 98.810 0.01 31.85 0 3201Night Volume: 15747 Day Volume: 65796 Previous O/P: 13745513 Year Commonwealth Treasury Bond Call Options (YT)May 19 98.6 0.140 - - - 0.150 0.01 31.59 0 8000May 19 98.7 0.055 - - - 0.055 0 0 0 8000May 19 98.8 0.010 - - - 0.005 -0.01 -15.92 0 1000Jun 19 98.8 0.035 - - - 0.035 0 0 0 8500Jun 19 98.9 0.010 - - - 0.010 0 0 0 8500Night Volume: 0 Day Volume: 0 Previous O/P: 340003 Year Commonwealth Treasury Bond Put Options (YT)May 19 98.3 - - - - - 0 0 0 7000May 19 98.4 - - - - - 0 0 0 3500May 19 98.5 - - - - - 0 0 0 9500May 19 98.7 0.015 - - - 0.005 -0.01 -31.72 0 1500Jun 19 98.6 0.015 - - - 0.010 -0.01 -15.81 0 8500Night Volume: 0 Day Volume: 0 Previous O/P: 3000010 Year Commonwealth Treasury Bond Futures (XT)Jun 19 - 98.260 98.275 98.295 98.260 98.265 0.01 55.58 117692 1298240Sep 19 - 98.265 - - - 98.265 0 0 0 401Night Volume: 48218 Day Volume: 69474 Previous O/P: 129864120 Year Treasury Bond Futures (LT)Jun 19 - 97.830 97.855 97.865 97.855 97.835 0.01 47.38 250 18434Night Volume: 0 Day Volume: 250 Previous O/P: 18434

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Jun 19 - 98.32 98.32 98.32 98.31 98.32 0 0 219 68571Sep 19 - 98.38 98.39 98.39 98.38 98.39 0.01 24.46 127 61014Dec 19 - 98.43 98.44 98.44 98.43 98.44 0.01 24.46 1954 54442Mar 20 - 98.45 98.45 98.46 98.45 98.46 0.01 24.47 107 30492Jun 20 - 98.45 98.45 98.46 98.45 98.47 0.02 48.95 27 10216Sep 20 - 98.44 - - - 98.46 0.02 48.94 0 817Dec 20 - 98.43 - - - 98.45 0.02 48.93 0 2Mar 21 - 98.41 - - - 98.43 0.02 48.94 0 100Night Volume: 42 Day Volume: 2392 Previous O/P: 225654Otahuhu Base Load Quarter Electricity Futures (EA)Jun 19 - 133.00 131.00 131.00 131.00 131.00 -2.00 -4368.00 10 2638Sep 19 - 138.00 138.00 138.00 130.00 131.00 -7.00 -15456.00 120 2666Dec 19 - 110.00 108.00 108.00 103.50 103.50 -6.50 -14352.00 160 2202Mar 20 - 117.00 114.90 114.90 114.00 114.00 -3.00 -6552.00 90 976Jun 20 - 103.00 - - - 103.00 0 0 0 785Sep 20 - 115.50 111.60 111.60 111.45 111.45 -4.05 -8942.40 90 1357Dec 20 - 91.50 90.50 90.50 88.50 88.50 -3.00 -6624.00 120 920Mar 21 - 91.50 - - - 91.50 0 0 0 520Jun 21 - 96.60 - - - 96.55 -0.05 -109.20 0 720Sep 21 - 99.20 - - - 99.20 0 0 0 580Dec 21 - 88.50 86.50 86.50 82.00 84.00 -4.50 -9936.00 120 515Mar 22 - 92.40 - - - 92.40 0 0 0 320Jun 22 - 98.00 95.00 95.00 91.00 94.00 -4.00 -8736.00 120 360Sep 22 - 95.95 - - - 95.95 0 0 0 180Dec 22 - 88.70 - - - 88.70 0 0 0 210Night Volume: 0 Day Volume: 830 Previous O/P: 14949Benmore Base Load Quarter Electricity Futures (EE)Jun 19 - 112.00 109.00 109.20 109.00 109.20 -2.80 -6115.20 20 2000Sep 19 - 120.00 121.00 121.00 112.00 112.20 -7.80 -17222.40 230 1016Dec 19 - 96.00 94.00 94.00 91.00 91.00 -5.00 -11040.00 60 870Mar 20 - 91.10 - - - 91.10 0 0 0 563Jun 20 - 92.10 - - - 92.10 0 0 0 520Sep 20 - 102.00 101.45 101.45 101.45 101.45 -0.55 -1214.40 30 734Dec 20 - 78.50 78.40 78.40 75.00 75.00 -3.50 -7728.00 160 695Mar 21 - 83.35 - - - 82.95 -0.40 -864.00 0 283Jun 21 - 86.00 - - - 86.00 0 0 0 210Sep 21 - 86.90 - - - 86.90 0 0 0 400Dec 21 - 79.50 77.15 77.15 73.00 75.00 -4.50 -9936.00 120 340Mar 22 - 80.50 - - - 80.50 0 0 0 90Jun 22 - 89.75 87.00 87.00 84.00 85.00 -4.75 -10374.00 120 300Sep 22 - 86.00 - - - 86.20 0.20 441.60 0 90Dec 22 - 79.00 - - - 79.00 0 0 0 90Night Volume: 0 Day Volume: 740 Previous O/P: 8201

EQUITY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PSPI 200 (A$25 x SPI200) Futures (AP)May 19 - 6288 6270 6277 6268 6288 0 0 1049 588Jun 19 - 6296 6297 6301 6268 6297 1.00 25.00 47004 392316Sep 19 - 6227 6227 6227 6227 6229 2.00 50.00 1 2930Dec 19 - 6209 - - - 6211 2.00 50.00 0 2037Night Volume: 16298 Day Volume: 31756 Previous O/P: 397871SPI 200 (A$25 x SPI200) Call Options (AP)Jun 19 6200 163 - - - 161.5 -1.50 -37.50 0 3Jun 19 6250 130 - - - 128 -2.00 -50.00 0 3Jun 19 6300 100.5 - - - 99 -1.50 -37.50 0 11Jun 19 6325 87.5 - - - 85.5 -2.00 -50.00 0 6Jun 19 6350 75.5 - - - 73.5 -2.00 -50.00 0 44Jun 19 6400 54.5 - - - 53 -1.50 -37.50 0 22Jun 19 6450 38 - - - 37 -1.00 -25.00 0 43Jun 19 6500 25.5 - - - 24.5 -1.00 -25.00 0 25Jun 19 6550 16.5 - - - 16 -0.50 -12.50 0 18Jun 19 6600 10.5 - - - 10.5 0 0 0 4Jun 19 6650 6.5 - - - 6.5 0 0 0 10Jun 19 6750 2.5 - - - 3 0.50 12.50 0 25Jun 19 6850 1 - - - 1.5 0.50 12.50 0 66Jun 19 6950 0.5 - - - 0.5 0 0 0 10Sep 19 6500 67 - - - 66.5 -0.50 -12.50 0 6Sep 19 6600 42.5 - - - 41.5 -1.00 -25.00 0 5Sep 19 6650 33 - - - 32 -1.00 -25.00 0 27Sep 19 6700 25.5 - - - 24.5 -1.00 -25.00 0 34Sep 19 6750 19.5 - - - 18.5 -1.00 -25.00 0 10Sep 19 6850 11.5 - - - 10.5 -1.00 -25.00 0 6Sep 19 6900 9 - - - 8 -1.00 -25.00 0 6Sep 19 6950 7 - - - 6 -1.00 -25.00 0 10Sep 19 7000 5 - - - 4.5 -0.50 -12.50 0 60Dec 19 6600 82.5 - - - 84.5 2.00 50.00 0 2Dec 19 6700 57.5 - - - 59.5 2.00 50.00 0 4Dec 19 6750 47.5 - - - 49.5 2.00 50.00 0 6Dec 19 6800 39 - - - 40.5 1.50 37.50 0 15Dec 19 6900 25.5 - - - 27 1.50 37.50 0 4Dec 19 7150 8.5 - - - 8.5 0 0 0 12Dec 19 7200 7 - - - 7 0 0 0 30Mar 20 6050 357 - - - 358 1.00 25.00 0 2Mar 20 6150 297.5 - - - 299 1.50 37.50 0 1Mar 20 6450 158.5 - - - 157 -1.50 -37.50 0 2Mar 20 6600 108 - - - 106.5 -1.50 -37.50 0 3Mar 20 6650 94 - - - 93 -1.00 -25.00 0 1Mar 20 6700 81.5 - - - 80.5 -1.00 -25.00 0 1Mar 20 6750 70 - - - 69.5 -0.50 -12.50 0 3Mar 20 6800 60 - - - 60 0 0 0 1Mar 20 6900 43.5 - - - 43.5 0 0 0 16Mar 20 6950 37 - - - 36.5 -0.50 -12.50 0 8Mar 20 7000 31.5 - - - 30.5 -1.00 -25.00 0 6Night Volume: 0 Day Volume: 0 Previous O/P: 571SPI 200 (A$25 x SPI200) Put Options (AP)Jun 19 3600 - - - - - 0 0 0 2498Jun 19 4000 - - - - 0.5 0 0 0 1305Jun 19 4200 - - - - 0.5 0 0 0 1280Jun 19 4300 - - - - 0.5 0 0 0 782Jun 19 4400 - - - - 0.5 0 0 0 1534Jun 19 4800 1 - - - 1.5 0.50 12.50 0 21Jun 19 4850 1 - - - 1.5 0.50 12.50 0 20Jun 19 4900 1.5 - - - 1.5 0 0 0 10Jun 19 4950 1.5 - - - 2 0.50 12.50 0 6Jun 19 5050 2 - - - 2 0 0 0 9Jun 19 5100 2 - - - 2.5 0.50 12.50 0 3Jun 19 5150 2.5 - - - 2.5 0 0 0 749Jun 19 5200 3 - - - 2.5 -0.50 -12.50 0 10Jun 19 5400 4.5 - - - 4 -0.50 -12.50 0 7Jun 19 5450 5 - - - 4.5 -0.50 -12.50 0 6Jun 19 5500 5.5 - - - 5 -0.50 -12.50 0 50Jun 19 5550 6 - - - 5.5 -0.50 -12.50 0 3Jun 19 5600 7 - - - 6 -1.00 -25.00 0 52Jun 19 5700 9.5 - - - 8 -1.50 -37.50 0 8Jun 19 5750 11 - - - 9.5 -1.50 -37.50 0 7Jun 19 5775 12 - - - 10.5 -1.50 -37.50 0 745Jun 19 5800 13 - - - 11 -2.00 -50.00 0 83Jun 19 5900 19 - - - 16.5 -2.50 -62.50 0 8Jun 19 5950 23.5 - - - 20 -3.50 -87.50 0 2Jun 19 6000 28.5 - - - 24.5 -4.00 -100.00 0 52Jun 19 6050 35.5 - - - 30.5 -5.00 -125.00 0 6Jun 19 6125 49.5 - - - 43.5 -6.00 -150.00 0 3Jun 19 6150 55 - - - 49 -6.00 -150.00 0 1569Jun 19 6250 86 - - - 78.5 -7.50 -187.50 0 1Jun 19 6300 106.5 - - - 99 -7.50 -187.50 0 1549Sep 19 4100 0.5 - - - 0.5 0 0 0 865Sep 19 4200 0.5 - - - 0.5 0 0 0 3385Sep 19 4300 1 - - - 1 0 0 0 1601Sep 19 4450 2 - - - 2 0 0 0 4Sep 19 4600 3.5 - - - 3.5 0 0 0 6Sep 19 4700 4.5 - - - 4.5 0 0 0 9Sep 19 4800 6.5 - - - 6.5 0 0 0 12Sep 19 4850 7.5 - - - 7 -0.50 -12.50 0 12Sep 19 4900 8 - - - 8 0 0 0 8Sep 19 4950 9 - - - 9 0 0 0 6Sep 19 5000 10.5 - - - 10 -0.50 -12.50 0 27Sep 19 5100 12.5 - - - 12 -0.50 -12.50 0 4Sep 19 5200 15.5 - - - 15 -0.50 -12.50 0 6Sep 19 5250 17.5 - - - 16.5 -1.00 -25.00 0 565Sep 19 5300 20 - - - 18.5 -1.50 -37.50 0 6Sep 19 5350 22 - - - 21 -1.00 -25.00 0 8Sep 19 5400 25 - - - 23.5 -1.50 -37.50 0 10Sep 19 5450 28 - - - 26.5 -1.50 -37.50 0 1286Sep 19 5575 37.5 - - - 35 -2.50 -62.50 0 1726Sep 19 5750 57 - - - 54 -3.00 -75.00 0 1283Sep 19 5875 77.5 - - - 73.5 -4.00 -100.00 0 565Sep 19 5950 93 - - - 89 -4.00 -100.00 0 1618Sep 19 6075 126.5 - - - 122.5 -4.00 -100.00 0 1585Sep 19 6225 182.5 - - - 178.5 -4.00 -100.00 0 3Dec 19 4800 20 - - - 19.5 -0.50 -12.50 0 4Dec 19 4875 22.5 - - - 22 -0.50 -12.50 0 5Dec 19 4900 23.5 - - - 23 -0.50 -12.50 0 8Dec 19 5150 35.5 - - - 35 -0.50 -12.50 0 750Dec 19 5250 42 - - - 41.5 -0.50 -12.50 0 8Dec 19 5350 50 - - - 49.5 -0.50 -12.50 0 4Dec 19 5600 79.5 - - - 78 -1.50 -37.50 0 2Mar 20 4250 14 - - - 13.5 -0.50 -12.50 0 8Mar 20 4350 19 - - - 18.5 -0.50 -12.50 0 14Mar 20 5300 78.5 - - - 77.5 -1.00 -25.00 0 3Mar 20 5350 85 - - - 84 -1.00 -25.00 0 1Mar 20 5400 91.5 - - - 91 -0.50 -12.50 0 826Mar 20 5450 99 - - - 98.5 -0.50 -12.50 0 1Mar 20 5700 147.5 - - - 147 -0.50 -12.50 0 822Night Volume: 0 Day Volume: 0 Previous O/P: 29434S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)Jun 19 - 6672 6594 6594 6594 6596 -76.00 0 2 106Night Volume: 0 Day Volume: 2 Previous O/P: 106

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $71,520,194 126,304Puts $10,897,015 72,628

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutANZ ANZ Banking Grp 18351 8836 9515BHP BHP GROUP LIMITED 27653 19130 8523CBA C’wlth Bank of Aust 27680 16134 11546MQG MACQUARIE GROUP LTD 5630 2029 3601NAB National Aust Bank 11235 7955 3280NCM NEWCREST MINING 4257 2222 2035SYD Sydney Airport 7775 2291 5484TLS Telstra Corp 11628 10538 1090WOW WOOLWORTHS GROUP LTD 7765 1275 6490XJO S&P/ASX 200 25209 11884 13325

Futures and Options

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 994,938,467 1,054,267,846Mining . . . . . . . . . . . . . . . . 714,632,370 867,387,186Total . . . . . . . . . . . . . . . . . . 1,709,570,837 1,921,655,032Call Options . . . . . . . . . . 128,277 119,012Put Options . . . . . . . . . . . 73,279 64,792Total . . . . . . . . . . . . . . . . . . 201,556 183,804

By Value Latest Previous

Industrials . . . . . . . . . . . . $3,866,390,067 $3,697,181,303Mining . . . . . . . . . . . . . . . . $885,722,132 $1,160,041,209Total . . . . . . . . . . . . . . . . . . $4,752,112,199 $4,857,222,512Call Options . . . . . . . . . . $63,453,098 $46,236,116Put Options . . . . . . . . . . . $6,214,736 $3,053,055Total . . . . . . . . . . . . . . . . . . $69,667,834 $49,289,171

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 427 485 206 1118Mining . . . . . . . . . . . . . . . . 157 186 206 549Total . . . . . . . . . . . . . . . . . . 584 671 412 1667Call Options . . . . . . . . . . 134 208 15 357Put Options . . . . . . . . . . . 115 140 16 271Total . . . . . . . . . . . . . . . . . . 249 348 31 628

THE TOP 20By Volume

ASX Code Volume

QFY . . . . . . . . . . . 66,874,371GTG . . . . . . . . . . . 46,276,241LTR. . . . . . . . . . . . 33,901,906AWC. . . . . . . . . . . 27,740,282OCC. . . . . . . . . . . 26,826,421RWC . . . . . . . . . . 24,607,146TLS . . . . . . . . . . . 22,806,837DCC. . . . . . . . . . . 21,177,432AVL. . . . . . . . . . . . 20,639,492NVO . . . . . . . . . . . 19,524,046BIN. . . . . . . . . . . . 19,111,363TV2 . . . . . . . . . . . 17,037,210POS . . . . . . . . . . . 16,973,163S32 . . . . . . . . . . . 16,768,286ACW.. . . . . . . . . . 15,154,200BUB. . . . . . . . . . . 13,762,793CTM.. . . . . . . . . . 12,595,245CLI . . . . . . . . . . . . 11,962,690SPX . . . . . . . . . . . 11,954,696KRR . . . . . . . . . . . 11,509,272

By Value

ASX Code $ Value

ANZ . . . . . . . . . . . 289,464,358NAB . . . . . . . . . . . 257,781,317CBA . . . . . . . . . . . 236,338,473MQG . . . . . . . . . . 225,198,598WBC. . . . . . . . . . . 174,347,136BHP . . . . . . . . . . . 155,160,423WOW .. . . . . . . . . 107,444,330CSL . . . . . . . . . . . 103,375,097LLC. . . . . . . . . . . . 98,533,408RWC. . . . . . . . . . . 95,149,362TLS. . . . . . . . . . . . 78,454,758RIO . . . . . . . . . . . . 78,345,003TCL. . . . . . . . . . . . 75,062,045AWC. . . . . . . . . . . 64,658,783SYD . . . . . . . . . . . 58,648,792S32 . . . . . . . . . . . 55,909,691FMG. . . . . . . . . . . 54,197,374TWE . . . . . . . . . . . 53,315,511WPL . . . . . . . . . . . 49,030,474AMC. . . . . . . . . . . 48,998,646

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description May 10 May 13 Var +/- Day % Wk % Mth % YTD % May 10 May 13 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 6393.1 6381.3 -11.8 -0.18 0.18 0.54 11.77 65676.0 65675.3 13.45XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 6182.6 6168.1 -14.5 -0.23 0.26 0.90 11.58 66408.5 66426.9 13.37XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 6259.3 6246.0 -13.3 -0.21 0.24 0.78 11.72 66128.5 66126.5 13.44XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3523.1 3505.6 -17.5 -0.50 -0.07 0.73 10.07 75556.6 75451.5 12.05XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 6234.0 6219.9 -14.1 -0.23 0.30 0.99 11.62 66838.7 66862.5 13.40XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 5206.7 5194.8 -11.9 -0.23 0.30 0.91 11.44 16796.8 16796.3 13.23XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 6310.9 6297.6 -13.3 -0.21 0.22 0.74 11.53 66497.5 66494.7 13.26XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 13.880 14.149 0.204 1.46 0.33 30.78 -21.08 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 6262.5 6250.7 -11.8 -0.19 0.24 0.76 11.68 65643.5 65651.4 13.39XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6766.8 6750.5 -16.3 -0.24 0.27 0.43 10.32 21540.5 21488.4 12.21XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2791.7 2795.6 3.9 0.14 -0.24 -0.39 13.73 8143.6 8154.9 14.81XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2417.7 2414.4 -3.3 -0.14 0.77 1.09 14.69 21847.4 21817.4 16.97XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 11406.2 11412.2 6.0 0.05 -0.47 3.81 10.31 112673.2 112731.8 11.49XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11046.6 11041.4 -5.2 -0.05 1.53 -1.68 13.50 92967.8 92924.0 16.04XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6071.0 5963.1 -107.9 -1.78 -1.64 1.74 7.17 79877.5 78970.9 9.10XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6771.2 6650.9 -120.3 -1.78 -1.64 1.74 7.17 85582.1 84610.8 9.10XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 31274.6 31556.4 281.8 0.90 0.55 3.29 9.68 218126.1 220091.7 10.52XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6499.2 6543.8 44.5 0.68 1.19 2.55 15.37 65259.0 65706.7 16.42XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1367.4 1363.9 -3.5 -0.26 -1.07 1.96 27.82 10222.7 10196.8 28.58XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12764.7 12828.1 63.4 0.50 1.25 -3.78 13.32 107113.1 107644.8 15.46XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1521.0 1543.3 22.3 1.47 2.32 -0.53 12.22 54096.0 54888.3 13.02XTJ Communication ... . . . . . . . . . . . . . . . . . . . . . . . 1214.6 1224.5 9.9 0.82 1.62 3.35 19.10 18982.9 19137.7 21.64XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8437.4 8359.7 -77.7 -0.92 2.94 3.68 12.83 114175.4 113124.4 14.55XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 4156.5 4177.0 20.5 0.49 1.89 -5.24 13.63 7123.8 7159.0 15.85XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5712.8 5744.3 31.5 0.55 5.20 -1.67 5.10 6973.8 7012.2 5.67XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 4597.9 4613.5 15.6 0.34 1.81 -4.36 13.62 29448.7 29548.2 15.95S&P/ASX 200 Intra-day High: 6310.9 Low: 6277.9 S&P/ASX 200 Year High: 6385.6 Low: 5557.8.


18 Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.6974/0.6979 Norway, krone .. . . . . . . 6.0966/6.1004

UK, pound .. . . . . . . . . . . . 0.5363/0.5366 Pakistan, rupee .. . . . . . 98.52/99.07

Europe, euro .. . . . . . . . . 0.6208/0.6212 Papua NG, kina.. . . . . . . 2.2944/2.4142

Brunei, dollar . . . . . . . . . . 0.9534/0.9545 Philippines, peso .. . . . 36.535/36.559

Canada, dollar . . . . . . . . 0.9368/0.9374 Saudi Arabia, riyl . . . . . . 2.6158/2.6167

China, yuan Renminbi 4.7852/4.7894 Singapore, dollar . . . . . 0.954/0.9546

Denmark, kroner . . . . . . 4.6354/4.6375 Solomon Is, dollar . . . . 5.4031/5.7836

Fiji, dollar . . . . . . . . . . . . . . 1.4803/1.5161 S Africa, rand.. . . . . . . . . 9.9385/9.9483

Fr Pacific, franc .. . . . . . 73.67/74.33 Sri Lanka, rupee .. . . . . 122.83/123.214

Hong Kong, dollar . . . . 5.474/5.4758 Sweden, krona .. . . . . . . 6.7268/6.7307

India, rupee .. . . . . . . . . . 49.021/49.041 Switzerland, franc .. . . 0.7043/0.7045

Indonesia, rupiah .. . . .10068.41/10078.28 Thailand, baht . . . . . . . . . 22.09/22.12

Japan, yen.. . . . . . . . . . . . 76.51/76.54 Tonga, pa’anga .. . . . . . 1.524/1.635

Malaysia, ringgit . . . . . . 2.9044/2.9073 W Samoa, tala . . . . . . . . . 1.782/1.888

N Zealand, dollar . . . . . . 1.0595/1.0602 Gold - 1 oz, . . . . . . . . . . . . 1839.6/1838.75

Source: Thomson Reuters — May 13, 2019

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . May 7 May 8 May 9 May 10 May 13

$US . . . . . . . . . . . . . . . . . 0.7034 0.7023 0.6976 0.6995 0.6976Yen . . . . . . . . . . . . . . . . . 77.82 77.29 76.69 76.76 76.55£Stg . . . . . . . . . . . . . . . . 0.5360 0.5373 0.5357 0.5380 0.5362Euro . . . . . . . . . . . . . . . . 0.6271 0.6268 0.6230 0.6230 0.6212$NZ . . . . . . . . . . . . . . . . . 1.0627 1.0657 1.0607 1.0611 1.0602KRW . . . . . . . . . . . . . . . . 822.03 820.81 822.47 822.89 826.52CHRenm . . . . . . . . . . . 4.7674 4.7543 4.7467 4.7598 4.7821$T’wan . . . . . . . . . . . . . 21.75 21.72 21.60 21.64 21.65$Sing . . . . . . . . . . . . . . . 0.9583 0.9558 0.9510 0.9531 0.9536InRuph . . . . . . . . . . . . . 10062 10049 10011 10048 10038$HK . . . . . . . . . . . . . . . . . 5.5197 5.5121 5.4747 5.4897 5.4752MlyR . . . . . . . . . . . . . . . . 2.9174 2.9131 2.8954 2.9064 2.9041SF . . . . . . . . . . . . . . . . . . 0.7151 0.7160 0.7116 0.7095 0.7054SDR . . . . . . . . . . . . . . . . 0.5076 0.5068 0.5035 0.5055 0.5033TWI . . . . . . . . . . . . . . . . . 60.1 60.1 60.1 60.2 60.2

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 1127 – 13 May, 2019Series Offered: 2.50% 21 May 2030. Amount offered $500 mln. Amount allotted$500 mln. Weighted average bid: 1.7525%. Worst bid-Best bid: 1.765-1.7450 (%).Number of bids allocated in full: 9. Coverage ratio: 3.7600.

TREASURY BOND TENDERResults of Tender Number 1126 – 8 May, 2019Series Offered: 2.75% 21 November 2029. Amount offered $900 mln. Amountallotted $900 mln. Weighted average bid: 1.7698%. Worst bid-Best bid:1.78-1.7625 (%). Number of bids allocated in full: 10. Coverage ratio: 3.5222.

TREASURY BOND BUY BACK TENDERResults of Tender Number 56 – 13 May, 2019Series Repurchased: 4.50% 15 April 2020. Total tender size $500 mln. Offersaccepted $50 min. Weighted average offer: 1.3896%. Worst offer-Best offer:1.3700-1.4025 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.168.Results of Tender Number 56 – 13 May, 2019Series Repurchased: 1.75% 21 November 2020. Total tender size $500 mln. Offersaccepted $450 min. Weighted average offer: 1.3214%. Worst offer-Best offer:1.3050-1.3275 (%). Number of offers allocated in full: 6. Total coverage ratio: 4.168.

TREASURY INDEXED BOND TENDERResults of Tender Number 179 – 9 April, 2019Series Offered: 2.50% 20 September 2030. Amount offered $150 mln. Amountallotted $150 mln. Weighted average bid: 0.3604%. Worst bid-Best bid:0.4275-0.3300 (%). Number of bids allocated in full: 1. Coverage ratio: 5.3067.

TREASURY NOTE TENDERResults of Tender Number 09/19 – 2 May, 2019Maturity Date Allocated ($m) Yield (%) Yield Range (%)

23 August 2019 500 1.5634 1.59-1.55

WHOLESALE MARKETIndicative mid-rates of selected Australian Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 13/05 Issue $B2.75% ... . . . . . . . . . . . . . . . . . 21 Oct 2019 1.387 14.9B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.390 19.8B1.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2020 1.330 23.1B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 1.305 29.0B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 1.264 17.8B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 1.264 25.0B2.25% ... . . . . . . . . . . . . . . . . . 21 Nov 2022 1.270 16.5B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 1.273 25.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 1.333 26.7B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 1.426 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 1.527 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 1.607 29.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 1.657 28.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 1.695 28.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 1.716 25.6B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 1.724 27.0B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2029 1.744 22.6B2.50% ... . . . . . . . . . . . . . . . . . 21 May 2030 1.764 18.2B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 1.874 13.9B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 1.985 7.8B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 2.064 12.0B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 2.145 8.7B2.75% ... . . . . . . . . . . . . . . . . . 21 May 2041 2.240 3.6B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 2.338 13.0BAll yields in this table are closing rates.Source: Thomson Reuters May 13, 2019.

Money & Bond Markets

May 6 May 13

INTEREST RATESMay 6 May 13

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.47 pc 1.54 pc

5 year Bond Yield (Apr 2024) .. . . . . . . . . . . . . . . . . . . . . 1.355 pc 1.338 pc

10 year Bond Yield (Apr 2029) .. . . . . . . . . . . . . . . . . . . . 1.749 pc 1.718 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.6973 0.6985

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5053 0.5033

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.345 pc 1.383 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.320 pc 1.330 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.330 pc 1.330 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.590 pc 1.570 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.436 pc 1.515 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.349 pc 1.389 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.286 pc 1.296 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.5599 pc 2.5279 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.6174 pc 2.5870 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 256 bps 16 bps

Australian Treasury Bonds

Cwlth 3 year (15.07.22).. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 1.262

Cwlth 10 year (21.04.29) .. . . . . . . . . . . . . . . . . . . . . . . . . 1.749 1.718

NSW 3 year (01.03.22) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.471 1.462

NSW 10 year (20.04.29).. . . . . . . . . . . . . . . . . . . . . . . . . . 2.279 2.243

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.52 pc 2.42 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.92 pc 2.85 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4100 pc 2.3800 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.460 pc 2.430 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.500 pc 2.450 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.530 pc 2.500 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.005 pc -0.060 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . -0.035 pc -0.047 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.804 pc 0.721 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.217 pc 1.115 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

May 9 May 10 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 10403.84 10392.71 0.4 4.54Semi-Govt 0 + yrs ... . . . . . . . 11273.68 11269.04 0.32 3.79Credit 0 + yrs ... . . . . . . . . . . . . 10214.39 10210.4 0.21 3.65Comp Bd 0 + yrs ... . . . . . . . . . 9942.27 9934.98 0.32 4.06Govt 0 + yrs ... . . . . . . . . . . . . . . 3274.55 3271.74 0.37 4.3Bank Bill 0 + yrs... . . . . . . . . . 8917.48 8917.9 0.03 0.72Govt Infl 0 + yrs ... . . . . . . . . . 7400.4 7385.00 0.32 4.61Master 0 + yrs ... . . . . . . . . . . . 3056.88 3054.78 0.29 3.72

Interest Rate SecuritiesCpn Next Conv/

52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date

Cpn Next Conv/52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date

Corporate Bonds105.93 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.50 - - 104.70 105.50 100 8.00sa 31/12/18 10/07/21107.10 102.00 - - PPCHA S BOND 7.50% SEMI 07-06-21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.31 - - 105.50 106.55 100 1.00sa 17/12/18 7/06/21101.32 96.75 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18.. . . . . . . . . . . . . . . . . . . . 96.75 - - 97.00 99.50 100 7.75q 1/04/19 24/12/20101.99 97.00 99.00 99.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 .. . . . . . . . . . . . . . . . . . . . . . 99.00 6 54.945 98.20 99.00 100 7.75q 1/04/19 24/12/21

Floating Rate Notes103.699 100.22 101.26 100.92 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.. . . . . . . . . . . . . 100.92 15 149.178 100.93 101.00 100 5.66q 11/06/19 8/06/39104.50 100.10 102.48 101.40 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.48 41 416.339 101.00 102.48 100 4.49q 15/07/19 15/12/20

84.00 75.71 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ... . . . . . . . . . . . . . . . . . . . 80.00 - - 79.00 80.00 100 2.97q 30/05/19 -104.93 99.89 102.00 101.701 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 .. . . . . . . 102.00 33 332.927 101.701 102.00 100 5.85q 14/06/19 23/04/75103.00 100.00 101.50 101.49 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.. . . . . . . . . 101.50 - 1.624 100.61 101.50 100 5.97q 8/07/19 30/06/19

90.00 81.20 89.52 87.50 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .. . . . . . . . . . . . . 87.50 22 195.381 87.55 89.99 100 3.40q 15/07/19 -90.00 79.00 89.75 89.40 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP .. . . . . 89.61 102 917.145 89.61 89.75 100 3.22q 15/05/19 -

105.00 100.40 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.50 - - 100.50 101.75 100 6.38q 5/07/19 5/10/22113.15 105.20 107.40 107.05 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM... . . . . . . . . . . . . . . . . . . . . . 107.40 11 123.257 107.15 107.40 100 5.63q 5/07/19 5/10/23

81.00 75.50 79.52 79.52 SBKHB CN 3-BBSW+0.75% PERP CUM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 79.52 1 5.566 79.52 81.00 100 2.72q 30/05/19 -103.60 100.22 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.40 - - 100.421 100.90 100 4.83q 5/07/19 5/07/19106.00 100.10 100.80 100.251 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.251 4 37.599 100.251 100.90 100 6.44q 22/07/19 21/04/22

Convertible Notes1.02 .98 1.00 .995 CAMG C BOND 6.25% 30-11-21 QLY RED... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 418 41.659 1.00 1.002 .96 6.25q 12/03/19 30/11/21

103.00 100.00 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED... . . . . 100.751 - - 100.75 101.70 100 5.53q 28/06/19 22/06/23104.30 100.52 102.04 101.85 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES .. . . . 101.85 7 69.818 101.85 102.05 100 5.84q 17/06/19 31/12/36102.40 99.20 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED... . . . . . . . . . . . . . . 101.20 - - 100.10 101.20 100 5.50sa 29/03/19 31/03/20

88.15 82.00 83.00 82.799 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP .. . 83.00 8 62.386 83.00 83.49 100 5.67sa 15/10/19 15/04/2100

Hybrid Securities107.40 99.95 104.311 104.15 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 104.15 53 547.877 104.15 104.30 - 5.51 24/06/19 -105.00 99.762 102.399 102.25 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 .. . . . . . . . . . 102.25 71 731.178 102.25 102.369 - 3.81 2/09/19 -

103.148 98.10 101.30 100.851 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 100.95 116 1172.45 100.95 101.13 - 3.67 24/09/19 -104.15 99.34 101.72 101.45 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 101.70 43 437.544 101.40 101.72 - 3.92 24/09/19 -

107.499 102.785 106.09 105.81 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 .. . . . . . . . . . 106.09 104 1098.24 105.84 106.00 - - 20/06/19 -103.80 99.00 102.39 101.95 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 .. . . . . . . . . . 102.00 19 196.808 102.01 102.37 - - 20/06/19 -102.38 97.30 100.70 100.50 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 .. . . . . . . . . . 100.60 27 270.399 100.50 100.60 - - 15/05/19 -

103.498 98.23 102.95 102.71 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 102.95 6 62.259 102.69 102.95 - 3.72 30/05/19 -104.89 99.752 104.30 104.25 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.30 4 36.809 104.13 104.30 - 4.35 17/06/19 -103.00 97.65 101.60 101.311 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.56 30 299.854 101.45 101.85 - - 13/06/19 -

103.15 99.15 101.80 101.711 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.711 54 546.810 101.711 101.80 - 3.74 27/05/19 -105.85 100.55 103.72 103.11 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 .. . . . . . . . . . 103.56 37 383.681 103.45 103.56 - - 22/05/19 -

99.45 95.27 99.00 98.72 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 .. . . . . . . . . . 99.00 197 1949.64 98.72 98.99 - 3.33 17/06/19 -108.04 103.76 106.46 106.10 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 .. . . . . . . . . . 106.17 92 975.174 106.17 106.45 - 5.01 17/06/19 -104.04 99.90 103.15 102.82 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 103.15 55 561.810 102.90 103.15 - - 17/06/19 -100.30 96.70 99.97 99.60 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 .. . . . . . . . . . 99.85 136 1359.31 99.63 99.85 - - 17/06/19 -101.96 99.004 101.96 101.80 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 .. . . . . . . . . . 101.96 87 883.913 101.82 101.96 - - 17/06/19 -108.19 103.10 106.70 106.00 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 .. . . . . . . . . . 106.11 72 759.058 106.11 106.64 - - 17/06/19 -

.974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ... . . . . . . . . . . . . . . . . . . . . . .955 - - .925 .956 - - 20/03/19 -104.75 99.90 101.40 101.31 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 101.36 49 500.719 101.35 101.40 - 4.44 24/09/19 -109.60 103.30 105.55 105.21 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 105.21 19 197.664 105.20 105.60 - 6.00 17/09/19 -105.13 100.155 103.85 103.75 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 .. . . . . . . . . . 103.75 27 285.083 103.70 103.75 - - 17/06/19 -104.22 101.90 104.22 103.95 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 .. . . . . . . . . . 104.12 42 438.055 104.12 104.22 - - 11/06/19 -

96.75 77.75 95.49 95.20 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 95.20 5 44.283 95.05 95.45 - - 15/04/19 -103.00 98.60 101.88 101.33 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.35 109 1110.63 101.35 101.50 - 3.64 17/06/19 -102.95 100.30 101.65 101.41 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 .. . . . . . . . . . 101.45 48 485.181 101.41 101.45 - 3.83 24/06/19 -107.81 104.322 105.58 105.431 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 .. . . . . . . . . . 105.50 248 2613.52 105.431 105.58 - 4.81 8/07/19 -104.95 100.00 102.35 101.41 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .. . . . . . . . . . . . . 101.60 56 569.646 101.60 101.85 - - 20/06/19 -

102.869 100.499 102.61 102.10 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 .. . . . . . . . . . 102.45 116 1187.31 102.11 102.45 - - 17/06/19 -109.88 102.50 104.84 104.20 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 .. . . . . . . . . . 104.65 13 139.365 104.26 104.65 - 4.73 21/10/19 -103.33 99.50 101.97 101.71 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.. . . 101.97 20 205.993 101.62 101.97 - 3.74 17/06/19 -104.85 100.05 104.00 103.50 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 .. . . . . . . . . . 103.89 41 420.621 103.50 104.05 - - 17/06/19 -102.97 97.50 101.85 101.58 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 .. . . . . . . . . . 101.58 30 302.452 101.65 101.80 - - 17/06/19 -

98.98 60.00 81.00 80.00 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 .. . . . . . 81.00 10 77.149 82.00 83.00 - - 5/02/19 -101.34 96.90 100.30 100.01 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 .. . . . . . . . . . 100.07 56 557.041 100.071 100.12 - 3.52 24/06/19 -104.25 101.00 103.20 102.90 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 103.10 70 722.794 102.92 103.00 - 4.19 24/06/19 -107.00 103.66 105.22 105.01 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 105.05 85 889.839 105.055 105.10 - 4.81 1/07/19 -

99.88 95.102 98.853 98.60 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 .. . . . . . . . . . 98.60 89 877.655 98.55 98.647 - - 24/06/19 -102.00 99.40 101.75 101.402 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 .. . . . . . . . . . 101.50 58 587.380 101.404 101.55 - - 18/06/19 -107.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 103.351 - - 103.401 103.80 - 7.00 12/12/18 -

Australian Government Bonds108.80 108.66 108.80 108.66 GSBI21 TB 5.75% 15-05-21 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.66 2 24.799 108.66 108.78 100 5.75sa 15/05/19 15/05/21

100.853 100.853 100.853 100.853 GSBU20 TB 1.75% 21-11-20 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.853 4 39.333 100.543 100.843 100 1.75sa 21/05/19 21/11/20180.716 180.716 180.716 180.716 GSIO20 TIB CPI+4.00% 20-08-20 QLY.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 180.716 4 69.395 180.716 181.016 173 4.00q 20/05/19 20/08/20146.15 146.15 146.15 146.15 GSIQ25 TIB CPI+3.00% 20-09-25 QLY.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 146.15 - 3.800 145.40 146.171 123 3.00q 20/06/19 20/09/25

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

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

BEFORETHE BELL

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.6991 0.6970$A/Euro .. . . . . . . . . . . . 0.6218 0.6207$A/Yen .. . . . . . . . . . . . . 76.75 76.44$A/£ .. . . . . . . . . . . . . . . . 0.5376 0.5359$A/Sfranc.. . . . . . . . . . 0.7072 0.7038$A/$NZ ... . . . . . . . . . . 1.0592 1.0594$A/$US range .. . . . . 0.6967/0.7002Hedge Rate.. . . . . . . . 0.6985

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . 4/62 months .. . . . . . . . . . . . . . . . 9/103 months .. . . . . . . . . . . . . . . 14/154 months .. . . . . . . . . . . . . . . 19/215 months .. . . . . . . . . . . . . . . 24/266 months .. . . . . . . . . . . . . . . 29/3112 months . . . . . . . . . . . . . . . 57/60

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.6580 0.5060 0.5858 0.6645 72.164

USD... . . . . . . . . . . . . . 1.5199 1 0.7690 0.8904 1.0100 109.680

£Stg.. . . . . . . . . . . . . . . 1.9764 1.3004 1 1.1579 1.3133 142.63

Euro .. . . . . . . . . . . . . . . 1.7070 1.1231 0.8637 1 1.1343 123.18

Sfranc.. . . . . . . . . . . . . 1.5049 0.9901 0.7614 0.8816 1 108.599

Yen’000.. . . . . . . . . . . 13.857 9.117 7.0113 8.1181 9.208 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.62 0.70 2.39 -0.50 -1.00 -0.32

3 .. . . . . . . . . . . . . . . . . . . 1.73 0.80 2.48 -0.42 -0.79 -0.30

6 .. . . . . . . . . . . . . . . . . . . 1.77 0.95 2.53 -0.43 -0.90 -0.25

12 .. . . . . . . . . . . . . . . . . 1.80 1.10 2.59 -0.25 -0.80 -0.23

Source: Commonwealth Bank — May 13, 2019

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.6632 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 72.48

3 Months .. . . . . . . . . . . . . . . . . . . . . . 0.6641 3 Months .. . . . . . . . . . . . . . . . . . . . . . 71.97

Source: Westpac Banking Corporation — May 13, 2019

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

3.00 NSW 20/04/29 2.243 +0.43.00 NSW 20/05/27 2.035 +1.83.50 NSW 20/03/34 2.496 –1.13.50 NSW 20/11/37 2.627 +0.24.00 NSW 8/04/21 1.438 –0.34.00 NSW 20/04/23 1.553 +0.74.00 NSW 20/05/26 1.886 +1.05.00 NSW 20/08/24 1.663 +0.25.50 NSW 1/11/28 2.155 +0.16.00 NSW 1/03/22 1.458 –0.26.00 NSW 1/05/20 1.452 –0.26.00 NSW 1/05/23 1.467 –1.46.00 NSW 1/05/30 2.284 –4.36.00 NSW 1/06/20 1.450 +3.03.00 QLD 22/03/24 1.693 +0.43.25 QLD 21/07/28 2.204 +1.13.50 QLD 21/08/30 2.415 +1.24.00 QLD 21/06/19 1.418 +3.44.20 QLD 20/02/47 2.970 +0.34.25 QLD 21/07/23 1.620 –0.14.75 QLD 21/07/25 1.834 +0.65.50 QLD 21/06/21 1.479 +0.05.75 QLD 22/07/24 1.717 –0.26.00 QLD 14/06/21 1.401 +3.7

6.00 QLD 21/07/22 1.545 +1.36.25 QLD 21/02/20 1.492 –0.26.25 QLD 14/06/19 1.386 +11.72.25 SA 15/08/24 1.780 +0.45.00 SA 20/05/21 1.464 +0.41.50 SA 22/09/22 1.580 +1.43.25 TAS 24/01/28 2.236 –0.23.25 TAS 19/02/26 2.011 +1.44.35 TAS 2/05/46 3.084 +0.30.00 VIC 7/10/35 2.329 +0.11.75 VIC 27/07/21 1.494 +0.42.25 VIC 29/10/21 1.471 +0.82.50 VIC 22/10/29 2.269 +0.63.00 VIC 20/10/28 2.157 +1.44.25 VIC 20/12/32 2.409 +0.34.75 VIC 20/11/30 2.322 –2.95.00 VIC 20/11/40 2.669 +0.35.50 VIC 17/11/26 1.897 +0.55.50 VIC 17/11/26 1.897 +0.55.50 VIC 17/12/24 1.710 +1.05.50 VIC 17/12/24 1.710 +1.06.00 VIC 15/06/20 1.446 +0.56.00 VIC 17/10/22 1.501 –0.94.00 VIC 6/11/47 2.853 +0.32.50 WA 23/07/24 1.749 +0.92.50 WA 22/07/20 1.523 +0.82.75 WA 24/07/29 2.312 +0.8

Source: Thomson Reuters May 13, 2019.


19Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendMay 10, 2019. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 324.90 337.15 345.28 2.51AW Asia Pac ex Jpn HK Au NZ ... . 306.28 298.65 305.85 2.62AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 832.02 766.84 785.33 2.46AW Developed ex Europe.. . . . . . . . . 583.29 608.57 623.25 2.15AW Eurobloc ex Greece.. . . . . . . . . . . 138.69 138.69 142.03 3.42AW Europe ex Greece.. . . . . . . . . . . . . 128.69 128.69 131.79 3.69AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 244.49 239.89 245.67 2.50AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 337.01 305.36 358.04 2.49AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 607.84 618.85 633.77 2.22AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 355.45 357.50 366.13 2.41AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 170.78 170.78 174.90 2.51AW ex Hong Kong ex China .. . . . . . 1977.83 1833.44 1877.66 2.51AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 342.98 355.46 364.04 2.51AW ex North America .. . . . . . . . . . . . . 552.17 450.39 461.25 3.22AW ex South Africa .. . . . . . . . . . . . . . . . 321.38 335.56 343.66 2.50AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 332.92 349.33 357.75 2.40AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 260.13 279.39 286.12 3.22Advanced Emerging.. . . . . . . . . . . . . . . 630.94 420.92 431.07 3.37Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 413.32 409.04 418.90 2.00Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 526.32 548.97 562.21 3.34Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 300.14 305.41 312.77 2.77Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 521.92 510.42 522.72 2.65Asia Pacific ex Japan.. . . . . . . . . . . . . . 497.52 533.09 545.94 2.96Asia Pacific ex Jpn India Pak .. . . . . 456.67 509.90 522.20 3.12Asia Pac ex Jp HK Ind Pak.. . . . . . . . 564.93 652.87 668.61 3.16Asia Pacific Ex Jp HK China .. . . . . . 2110.65 1890.96 1936.56 3.32Asia Pac ex Jp India Pak Au NZ ... 469.96 483.44 495.10 2.80Asia Pacific ex Jpn Pak Au NZ... . . 3871.39 3871.39 3964.75 2.64Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 522.90 549.97 563.23 4.38Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 298.71 330.56 298.71 3.42Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 424.19 479.44 424.19 3.14Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3656.28 500.45 512.52 2.87Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 604.14 621.12 636.10 3.22Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 870.78 902.89 924.66 3.27China (HK Listed) . . . . . . . . . . . . . . . . . . . 3591.68 3561.82 2840.27 2.94China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27758.63 3254.38 3332.85 2.23Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4982.77 3181.72 3258.45 3.49Czech Republic . . . . . . . . . . . . . . . . . . . . . 1169.64 293.73 300.81 6.79Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2174.12 2407.45 2465.50 2.20Developed Asia Pacific . . . . . . . . . . . . 244.45 264.19 270.56 2.88Dev Asia Pacific ex Japan .. . . . . . . . 434.64 530.86 543.66 3.49Developed EMEA... . . . . . . . . . . . . . . . . 351.21 334.27 342.34 3.62Developed Europe.. . . . . . . . . . . . . . . . . 213.33 239.46 245.23 3.63Dev Europe ex Eurobloc ex UK... . 233.53 269.74 276.24 3.03Developed Europe ex UK ... . . . . . . . 202.47 256.17 262.34 3.30Developed Europe-Asia Pacific . . . 219.69 248.86 254.86 3.32Developed Eurozone .. . . . . . . . . . . . . . 177.25 214.90 220.08 3.42Developed ex Eurobloc .. . . . . . . . . . . 341.31 352.94 361.46 2.35Developed ex Japan .. . . . . . . . . . . . . . 329.68 351.11 359.58 2.47Developed ex North America.. . . . . 219.32 248.54 254.54 3.32Developed ex UK ... . . . . . . . . . . . . . . . . 318.47 344.57 352.88 2.34Developed ex US ... . . . . . . . . . . . . . . . . 227.89 257.56 263.77 3.31Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 311.66 331.92 339.92 2.47Eastern Europe .. . . . . . . . . . . . . . . . . . . . 489.60 350.45 358.91 5.29Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5715.99 231.56 237.15 3.22EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 364.63 337.39 345.53 3.67Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 687.66 517.36 529.83 2.88Emerging Asia Pacific . . . . . . . . . . . . . . 524.44 463.68 474.86 2.55Emerging EMEA ... . . . . . . . . . . . . . . . . . 644.69 433.08 443.52 4.14Emerging Europe .. . . . . . . . . . . . . . . . . . 482.14 353.20 361.71 5.64Emerging Eurozone .. . . . . . . . . . . . . . . 1069.73 1065.23 1090.92 3.70Emerging Latin America .. . . . . . . . . . 1107.12 567.91 581.61 2.90Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 177.20 214.85 220.03 3.42Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 215.91 239.03 244.79 3.69Europe Asia Pacific . . . . . . . . . . . . . . . . . 239.66 265.30 271.69 3.22Europe ex Eurobloc ex UK... . . . . . . 291.28 371.17 380.12 3.34Europe ex Eurobloc .. . . . . . . . . . . . . . . 256.53 260.85 267.14 3.94Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 203.86 252.55 258.64 3.39Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 716.93 646.03 716.93 5.33France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 494.04 539.87 494.04 3.24FTSE Developed Ex Korea.. . . . . . . . 314.20 333.65 341.69 2.47FTSE Developed Ex US EX Korea Index 1507.39 1302.66 1334.07 3.35FTSE Emerging Inc Korea Index .. 695.17 534.89 700.38 2.83

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

FTSE Asia Pacific Ex Japan Ex China Index 2187.98 1986.67 2034.57 3.25FTSE Saudi Arabia Index .. . . . . . . . . 346.74 346.74 355.10 3.64Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 378.38 418.42 378.38 3.16Greater China .. . . . . . . . . . . . . . . . . . . . . . 393.13 398.41 408.02 2.74Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 33.57 15.45 33.57 3.70Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1091.39 1083.09 1109.21 2.80Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 4009.76 303.45 310.77 2.06India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2621.50 1739.21 1781.15 1.47Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3318.07 377.57 386.68 3.13Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 424.23 429.84 424.23 1.51Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 441.51 185.78 190.26 3.35Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 130.70 101.63 130.70 4.22Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.44 149.30 152.90 2.45Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 295.87 1139.33 1166.81 2.48Kuwait . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 401.23 399.52 409.15 3.56Latin America .. . . . . . . . . . . . . . . . . . . . . . 1107.12 567.91 581.61 2.90Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 224.82 606.66 621.29 3.40Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 137821.08 6575.68 6734.25 2.83Middle East & Africa .. . . . . . . . . . . . . . . 1182.45 705.71 722.73 3.39Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 520.64 582.04 520.64 3.15New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 98.83 122.78 125.75 3.83Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 233.74 252.57 258.66 3.38North America .. . . . . . . . . . . . . . . . . . . . . 408.33 410.17 420.06 1.98Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 859.24 724.59 742.06 4.06Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1086.62 467.96 479.25 6.49Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 156.07 2360.20 2417.11 2.37Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 668.15 257.20 263.40 1.61Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12047.83 159.44 163.28 2.81Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.15 93.54 114.15 4.39Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 280.62 280.61 287.38 4.07Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 289.24 289.24 296.21 6.04Secondary Emerging.. . . . . . . . . . . . . . 846.52 704.50 721.49 2.55Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 330.89 526.87 539.58 4.27South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3514.09 1131.63 1158.92 3.01Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 397.91 354.95 397.91 3.86Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1700.00 1193.99 1222.78 3.06Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 513.83 819.79 839.56 3.11Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 85.60 347.10 355.47 4.00Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 158.15 128.99 132.10 3.03Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 26118.78 56.76 58.13 5.78UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 322.17 322.15 329.92 5.29UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 438.56 385.52 394.82 4.48USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1214.41 1214.41 1243.70 1.92World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 535.29 598.49 612.93 2.50World ex Greece .. . . . . . . . . . . . . . . . . . . 173.97 173.97 178.16 2.50

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESMay 10 May 9 %chng %chng for

2019 2019 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2697.3 2736.1 13.2 13.9United Kingdom ... . . . . . . 2073.9 2075.2 6.5 9.7Canada .. . . . . . . . . . . . . . . . . . 2069.3 2091.8 13.0 15.6Japan .. . . . . . . . . . . . . . . . . . . . 931.5 933.0 4.3 5.1France .. . . . . . . . . . . . . . . . . . . 1923.4 1918.7 12.2 11.1Germany.. . . . . . . . . . . . . . . . . 941.5 938.1 11.6 10.4Switzerland.. . . . . . . . . . . . . . 1274.9 1269.6 13.6 11.5Australia . . . . . . . . . . . . . . . . . . 1263.6 1259.9 10.7 10.7New Zealand .. . . . . . . . . . . . 154.5 154.8 16.4 15.3Singapore .. . . . . . . . . . . . . . . 1713.9 1711.1 7.5 8.2Hong Kong .. . . . . . . . . . . . . . 17584.3 17464.5 12.8 13.3INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 2101.8 2119.3 11.6 12.3EAFE ... . . . . . . . . . . . . . . . . . . . 1864.9 1860.0 8.4 9.1Europe ex UK ... . . . . . . . . . 1918.5 1908.9 9.8 10.5World ex Australia . . . . . . . 2141.6 2160.2 11.6 12.3Kokusai Index.. . . . . . . . . . . 2138.4 2157.5 12.2 13.0Pacific . . . . . . . . . . . . . . . . . . . . 2606.7 2604.9 6.5 7.2Europe, 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 percentagechange is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS May 10 May 13

Gold Spot closing - $US (IRES) ............... 1285.62 1283.40

Iron Ore Spot 62% grade $US/t .............. 95.38 97.24

Kuala Lumpur Spot Tin $US/t ................ 19,490 19,240

Sell & Parker

Aust. Copper Scrap Base..................... 8741 8779

Aluminium Scrap Base ....................... 2526 2526

Aust Lead Scrap Base ........................ 2653 2609

Aust Nickel Scrap Base....................... 16,747 16978

Perth Mint

Gold $/oz ..................................... 1845.45 1843.96

Silver $/oz.................................... 21.36 21.26

Platinum $/tr oz .............................. 1243.32 1238.87

Palladium $/tr oz ............................. 1898.58 1932.44

LONDON METAL EXCHANGE May 9 May 10

Copper A sett tonne $US ..................... 6112.0 6135.5

Tin H.G. sett tonne $US ...................... 19,475 19,650

Lead sett tonne $US ......................... 1855.0 1823.0

Zinc S.H.G. sett tonne $US................... 2725.0 2751.0

Aluminium H.G. sett tonne $US .............. 1766.5 1765.0

Nickel sett tonne $US ........................ 11,710 11,865

COAL $US per tonne May 9 May 10

globalCOAL RB Index™ ....................... 72.33 72.02

globalCOAL DES ARA Index™................. 59.86 59.96

Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl May 9 May 10

WTI Cushing Spot............................. 61.53 61.60

Nymex Crude Future .......................... 62.15 61.84

Dated Brent Spot ............................. 71.43 72.14

Tapis .......................................... 74.63 75.34

AUSTRALIAN POWER INDICES May 10

Index EPI NPI

2019 ................................. 63.88 65.77

2020 ................................. 80.83 84.23

2021 ................................. 69.12 71.22

2022 ................................. 69.24 73.18

Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

LONDON METAL EXCHANGEVolume in tonnes - May 10, 2019

Aluminium HG ... . . . . . . . . . .1,266,575 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 169,578Copper . . . . . . . . . . . . . . . . . . . . . . 211,475 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 885Lead .. . . . . . . . . . . . . . . . . . . . . . . . . 73,925 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . 97,650

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

,US (Dow Jones)+114.01 to 25,942.37 *

=US (Nasdaq)+6.35 to 7916.94 *

,US (S&P 500)+10.68 to 2881.40 *

=UK (FTSE 100)–4.12 to 7203.29 *

,Europe (EURO STOXX 50)+10.34 to 3361.05 *

,Germany (DAX Xetra)+85.91 to 12,059.83 *

=Canada (S&P/TSX Comp)–24.20 to 16,297.55 *

.Japan (Nikkei 225)–153.64 to 21,191.28

,New Zealand (NZX 50)+27.46 to 10,126.83

,Hong Kong (Hang Seng)+239.17 to 28,550.24

.Korea (KOSPI)–29.03 to 2079.01

.China (Shanghai A)–37.19 to 3041.07

.Taiwan (TAIEX)–154.70 to 10,558.29

.Indonesia (Jakarta Comp)–44.07 to 6165.05 +

.Singapore (Straits Times)–42.35 to 3231.15 +

.Malaysia (FTSE Bursa KLCI)–9.92 to 1600.35 +

=India (Sensex)–42.21 to 37,420.78 +

.Thailand (FTSE SET)–11.77 to 1636.92 +

,World (MSCI)+7.0 to 2126.3 *

=CRB Index–0.04 to 187.06 *

,LME Index+15.5 to 2854.5 *

* Indices for May 10, 2019+ Latest available Source: Thomson Reuters

afr tuesday 14 may 2019 ... · 1 day ago · afr tuesday 14 may 2019 |theaustralianfinancialreview...

Documents