AFR Tuesday 5 March 2019 ... · AFR Tuesday 5 March 2019 |TheAustralianFinancialReview Tables 1...

AFR Tuesday 5 March 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, March 4, 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 3.66 - 3.65 3.6643543.70 3.643.975 3.12 18.25 2.40 3.29 4.99 43.86 8.3Accent Grp .. . . . . . . . . . . . . . . . .AX1 1.565 +4 1.56 1.56574151.575 1.531.71 .99 8.25 f 1.15 .10 5.27 9.47 16.5Adelaide Brighton.. . . . . . . . . .ABC 4.75 - 4.74 4.75193724.77 4.727.07 4.17 20.00 f 1.42 1.45 4.21 28.50 16.7Afterpay Touch .. . . . . . . . . . . . .APT 19.99 +42 19.98 20.004195321.09 19.8423.00 5.26 - - 1.09 - -13.65 -AGL Energy.. . . . . . . . . . . . . . . . .AGL 21.15 -23 21.15 21.162183521.43 21.1123.30 17.44 118.00 p 1.62 7.61 5.58 191.40 11.1ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 8.14 +19 8.14 8.15149968.195 8.0159.40 6.40 20.00 p 1.48 .20 2.46 29.63 27.5Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 33.32 +34 33.30 33.34484733.89 33.2134.99 18.58 30.00 1.66 1.28 .90 49.83 66.9Altura Min.. . . . . . . . . . . . . . . . . . .AJM .14 -.5 .14 .14561815.145 .137.487 .12 - - - - -.74 -Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.54 -1 2.53 2.541727252.57 2.5053.20 2.12 31.30 f 1.00 .94 12.32 31.31 8.1AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA .96 +1.5 .955 .963824.99 .951.22 .82 2.50 f 1.32 -.08 2.60 3.30 29.1Amaysim Au .. . . . . . . . . . . . . . . .AYS .70 - .70 .7052285.71 .691.245 .627 - f - -.58 - -4.12 -Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 14.75 -20 14.75 14.764303414.80 14.7015.37 12.665 62.43 1.30 -1.76 4.23 80.89 18.2AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 2.40 +1 2.40 2.41936562.43 2.385.47 2.12 14.00 p .07 1.19 5.83 1.00 240.0Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 24.95 +8 24.91 24.95269825.29 24.8629.64 21.07 63.18 1.86 3.50 2.53 117.22 21.3ANZ Banking Grp .. . . . . . . . . .ANZ 27.86 -17 27.85 27.865000428.26 27.8030.39 22.98 160.00 f 1.39 18.47 5.74 221.60 12.6APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 9.89 -6 9.88 9.89333309.99 9.8810.29 7.59 45.50 p .56 -.25 4.60 25.50 38.8APN Industria Reit . . . . . . . . . .ADI 2.70 -5 2.66 2.7337022.80 2.672.97 2.49 16.80 1.79 2.71 6.22 30.05 9.0Appen.. . . . . . . . . . . . . . . . . . . . . . .APX 24.05 +55 24.04 24.05851224.53 23.8124.53 ▲ 8.59 8.00 p 4.91 .19 .33 39.25 61.3ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 18.00 +16 17.98 18.05240018.32 17.89523.94 14.55 38.00 f 1.82 3.75 2.11 69.09 26.1Ardent Leisure.. . . . . . . . . . . . . .ALG 1.615 +2.5 1.605 1.61588641.63 1.581.675 1.315 - - .73 - -4.58 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.69 +7 2.67 2.6916332.69 2.6352.77 2.12 13.15 1.73 2.03 4.89 22.76 11.8Aristocrat Leisure .. . . . . . . . . .ALL 25.22 +4 25.21 25.221557625.33 25.1733.06 20.66 46.00 f 1.85 -3.39 1.82 85.00 29.7ARQ Grp .. . . . . . . . . . . . . . . . . . . .ARQ 1.84 -4.5 1.835 1.8733421.90 1.8353.72 1.63 7.00 f - -.54 3.80 -2.08 -Asaleo Care .. . . . . . . . . . . . . . . .AHY .935 -2 .935 .9460081.025 .9151.47 .62 6.00 p - .06 6.42 -20.01 -ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 70.69 +50 70.68 70.69284471.15 70.3071.15 ▲ 55.18 223.50 f 1.06 7.41 3.16 238.00 29.7Atlas Arteria . . . . . . . . . . . . . . . . .ALX 6.96 +6 6.95 6.96150557.00 6.887.29 5.44 24.00 .37 -.40 3.45 8.84 78.7Auckland Intl Airport . . . . . . . .AIA 7.22 -8 7.22 7.245787.30 7.197.46 5.71 20.54 2.38 4.53 2.84 48.80 14.8Aurelia Metals . . . . . . . . . . . . . . .AMI .90 +.5 .895 .90556034.91 .885.945 .34 - - .24 - 14.50 6.2Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.55 +4 4.54 4.55420424.56 4.524.71 3.90 24.50 p 1.01 2.30 5.38 24.86 18.3Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 1.735 +2.5 1.73 1.735155411.745 1.6952.77 1.042 5.00 f 9.64 1.04 2.88 48.21 3.6AusNet Services .. . . . . . . . . . .AST 1.765 +1 1.76 1.765237131.77 1.751.775 1.505 9.48 p .79 .83 5.37 7.46 23.7Aust Agricult Co.. . . . . . . . . . . .AAC 1.05 +4.5 1.045 1.055178261.06 1.0051.445 .88 - - 1.50 - -22.39 -Aust Pharmaceutical . . . . . . .API 1.43 +2 1.42 1.43119861.43 1.401.945 1.227 7.50 f 1.31 .47 5.24 9.80 14.6Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 2.18 -2 2.18 2.1940062.23 2.172.43 1.55 6.00 1.88 1.52 2.75 11.30 19.3Automotive Hldgs.. . . . . . . . . .AHG 2.04 -7 2.03 2.04178852.15 1.9953.87 1.39 16.30 f - .61 7.99 -70.47 -Aventus Grp .. . . . . . . . . . . . . . . .AVN 2.24 +3 2.23 2.2519212.24 2.212.33 1.905 16.37 1.50 2.15 7.31 24.60 9.1Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.14 - 2.13 2.14123432.17 2.132.74 1.50 9.00 3.28 3.83 4.21 29.50 7.3Bank of Qld .. . . . . . . . . . . . . . . .BOQ 9.10 -1 9.09 9.10197789.175 9.0712.02 8.70 76.00 f 1.13 7.50 8.35 85.50 10.6Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 6.30 +10 6.29 6.31185526.375 6.177.85 5.51 16.00 f 2.16 -.21 2.54 34.51 18.3Beach Energy .. . . . . . . . . . . . . .BPT 2.10 +4 2.09 2.10698822.11 2.062.26 1.19 2.00 f 8.47 .93 .95 16.95 12.4Bega Cheese .. . . . . . . . . . . . . . .BGA 4.69 +7 4.69 4.7093014.745 4.628.15 4.56 11.00 f .63 1.44 2.35 6.90 68.0Bellamys Aust . . . . . . . . . . . . . . .BAL 9.89 +106 9.88 9.89680829.92 9.0123.07 6.71 - f - 1.59 - 24.90 39.7Bendigo&Adelaide Bk .. . . . .BEN 9.62 - 9.62 9.63234439.77 9.5911.87 9.46 70.00 f 1.24 7.99 7.28 87.12 11.0BHP Grp .. . . . . . . . . . . . . . . . . . . .BHP 37.62 +44 37.57 37.624947337.67 37.1838.20 28.13 165.86 f .88 15.29 4.41 146.14 25.7Bingo Ind .. . . . . . . . . . . . . . . . . . .BIN 1.77 +14.5 1.765 1.771008531.775 1.663.27 1.17 - f - 1.00 - 7.54 23.5Blackmores.. . . . . . . . . . . . . . . . .BKL 93.92 +41 93.86 93.9283496.20 93.52166.76 80.45 305.00 f 1.33 7.49 3.25 406.90 23.1Blue Sky Alt Invest . . . . . . . . . .BLA .675 -4.5 .64 .6757373.73 .6212.415 .62 ▼ - f - 1.97 - -99.18 -BlueScope Steel . . . . . . . . . . . .BSL 13.99 +47 13.98 13.993277414.075 13.6119.00 10.56 14.00 22.75 8.73 1.00 318.48 4.4Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 4.94 +5 4.93 4.95372464.99 4.927.83 4.49 27.00 p 1.59 2.18 5.47 43.02 11.5Brambles .. . . . . . . . . . . . . . . . . . .BXB 11.99 +4 11.98 11.994444312.10 11.8812.54 8.58 29.00 p 1.93 1.65 2.42 56.02 21.4Bravura Solution .. . . . . . . . . . .BVS 5.31 +22 5.31 5.33219525.44 5.125.68 2.20 - - .02 - 13.96 38.0Breville Grp .. . . . . . . . . . . . . . . . .BRG 15.90 -7 15.90 15.91406416.31 15.7816.31 ▲ 10.13 35.00 p 1.45 1.50 2.20 50.60 31.4Brickworks .. . . . . . . . . . . . . . . . .BKW 18.58 -11 18.57 18.58208818.96 18.4818.96 ▲ 14.75 54.00 f 2.18 .12 2.91 117.50 15.8BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 3.72 - 3.71 3.7296713.735 3.703.825 2.92 17.96 1.37 2.89 4.83 24.69 15.1BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 2.40 -1 2.40 2.4263812.56 2.356.30 1.345 7.45 f 1.87 -.11 3.10 13.90 17.3Caltex Aust . . . . . . . . . . . . . . . . .CTX 27.40 +18 27.40 27.441332427.92 27.3334.25 24.50 118.00 f 1.82 10.82 4.31 214.90 12.8Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.135 +2.5 1.13 1.1512541.15 1.081.42 .905 - f - .28 - 3.33 34.1Carsales.com ... . . . . . . . . . . . .CAR 12.92 -16 12.92 12.93588013.29 12.8816.45 10.56 44.20 f 1.27 -1.41 3.42 56.00 23.1Cedar Woods Prop .. . . . . . . .CWP 5.32 +1 5.29 5.3323415.38 5.286.64 4.52 36.00 f 2.46 4.66 6.77 88.40 6.0Centuria Ind REIT .. . . . . . . . . .CIP 2.95 - 2.94 2.9718962.97 2.932.993 2.435 18.90 2.03 2.66 6.41 38.39 7.7Centuria Metropol . . . . . . . . . .CMA 2.45 -2 2.45 2.4716462.47 2.452.559 2.204 17.93 1.35 2.47 7.32 24.18 10.1Challenger . . . . . . . . . . . . . . . . . . .CGF 8.38 +8 8.37 8.38431748.41 8.23513.45 7.17 35.50 f .62 4.61 4.24 21.90 38.3Charter Hall Edu Tr. . . . . . . . . .CQE 3.29 +1 3.29 3.3069493.34 3.263.36 2.58 15.55 2.26 2.87 4.73 35.13 9.4Charter Hall Grp.. . . . . . . . . . . .CHC 9.01 +7 9.00 9.01129739.03 8.919.03 ▲ 5.58 32.70 p 1.73 3.82 3.63 56.50 15.9Charter Hall Retail . . . . . . . . . .CQR 4.58 -4 4.58 4.5966744.645 4.584.725 3.71 28.48 1.06 4.22 6.22 30.05 15.2Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 5.13 +4 5.13 5.1438485.17 5.075.17 ▲ 3.54 21.00 .69 1.70 4.09 14.46 35.5Charter Hall Long W ... . . . . .CLW 4.49 +1 4.48 4.4923704.53 4.4754.58 3.781 - - 4.01 - 26.75 16.8Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 50.42 +33 50.42 50.48233650.83 49.7851.67 39.575 156.00 f 1.54 3.83 3.09 240.70 20.9Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 1.47 -.5 1.46 1.4817121.48 1.472.80 1.26 5.00 f 1.49 .20 3.40 7.45 19.7Clean TeQ Hldgs .. . . . . . . . . . .CLQ .335 -1.5 .325 .3459319.355 .3251.31 .305 - - .32 - -2.44 -Cleanaway Waste.. . . . . . . . . .CWY 2.23 +3 2.22 2.23478832.25 2.212.25 ▲ 1.395 3.05 f 1.93 .10 1.37 5.90 37.8Clinuvel Pharmac .. . . . . . . . . .CUV 26.38 +74 26.35 26.41115826.50 25.4527.25 8.65 2.00 16.60 .90 .08 33.20 79.5Coca-Cola Amatil . . . . . . . . . . .CCL 8.44 +29 8.43 8.44262258.50 8.2510.50 7.875 47.00 p .82 .40 5.57 38.50 21.9Cochlear . . . . . . . . . . . . . . . . . . . . .COH 173.85 +93 173.82 173.922085177.75 173.81221.44 155.22 315.00 f 1.45 4.93 1.81 457.70 38.0Coles Grp.. . . . . . . . . . . . . . . . . . .COL 11.40 +1 11.39 11.401916111.435 11.35513.37 11.12 - - .76 - 55.32 20.6Collins Foods.. . . . . . . . . . . . . . .CKF 6.41 +8 6.39 6.4117516.47 6.347.35 4.95 18.00 f 1.97 -.88 2.81 35.45 18.1C’wlth Bank of Aust. . . . . . . . .CBA 74.05 -30 74.03 74.052261674.815 73.9877.66 65.23 431.00 f 1.19 33.84 5.82 513.20 14.4Computershare .. . . . . . . . . . . .CPU 17.64 +25 17.62 17.641327117.81 17.5920.80 16.25 42.00 p 2.43 -3.68 2.38 102.03 17.3Cooper Energy .. . . . . . . . . . . . .COE .515 -.5 .515 .5228257.52 .51.525 .292 - - .26 - -.40 -Corporate Travel . . . . . . . . . . . .CTD 26.79 +5 26.75 26.79411127.40 26.6033.87 19.20 39.00 f 2.04 .52 1.46 79.50 33.7Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 5.27 +7 5.27 5.28159255.37 5.2259.04 4.40 13.50 f 2.67 .70 2.56 36.04 14.6Credit Corp Grp .. . . . . . . . . . . .CCP 22.04 +5 22.02 22.04130622.20 21.82523.99 14.58 72.00 f 1.98 6.34 3.27 142.50 15.5Cromwell Prop .. . . . . . . . . . . . .CMW 1.10 -1.5 1.10 1.105407351.125 1.101.152 .98 7.79 1.52 .99 7.08 11.86 9.3Crown Resorts . . . . . . . . . . . . . .CWN 11.60 +5 11.60 11.612329811.85 11.6014.59 11.23 60.00 p 1.20 5.16 5.17 72.11 16.1CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 198.91 +325 198.80 198.919858199.75 196.90232.69 154.79 248.13 2.31 9.45 1.25 572.14 34.8CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 3.35 - 3.35 3.36251813.39 3.335.905 2.62 26.50 f .72 2.15 7.91 19.20 17.4CYBG ... . . . . . . . . . . . . . . . . . . . . .CYB 3.72 +6 3.72 3.74308023.785 3.716.36 3.10 5.56 - 4.75 1.49 -35.69 -Dacian Gold .. . . . . . . . . . . . . . .DCN 2.60 -18 2.58 2.6053452.65 2.573.20 1.955 - - - - -2.60 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 12.30 -11 12.29 12.311500612.46 12.2912.50 9.09 51.30 2.79 10.07 4.17 143.34 8.6Domain Hldgs Aus .. . . . . . . . .DHG 2.67 -4 2.66 2.67195452.78 2.663.64 2.06 - f - -.37 - -26.93 -Domino’s Pizza.. . . . . . . . . . . . .DMP 42.16 -34 42.16 42.20319642.85 41.8957.80 38.10 112.40 p 1.20 -.06 2.67 135.30 31.2Downer EDI. . . . . . . . . . . . . . . . . .DOW 7.51 +6 7.50 7.51101907.54 7.477.98 5.955 28.00 p 1.28 -.18 3.73 35.97 20.9DuluxGroup .. . . . . . . . . . . . . . . .DLX 7.49 +8 7.48 7.4978167.49 7.388.20 6.31 28.00 f 1.41 .54 3.74 39.40 19.0Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX 2.00 +2 1.995 2.0191502.025 1.9653.775 1.657 16.00 f 1.24 .33 8.00 19.80 10.1Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 6.32 +6 6.31 6.3228006.39 6.259.47 5.76 18.00 f 3.44 .86 2.85 62.00 10.2Emeco .. . . . . . . . . . . . . . . . . . . . . .EHL 2.15 -4 2.15 2.16122572.25 2.124.05 1.86 - - .49 - 9.10 23.6EML Payments .. . . . . . . . . . . . .EML 1.70 -1 1.695 1.70558671.785 1.6951.92 1.055 - - .28 - 1.12 151.8ERM Power.. . . . . . . . . . . . . . . . .EPW 1.77 -1 1.765 1.7725391.77 1.751.855 1.255 8.50 f - 1.28 4.80 -25.16 -Estia Health. . . . . . . . . . . . . . . . . .EHE 2.36 -1 2.35 2.36121452.41 2.333.70 2.03 16.00 f 1.01 -.66 6.78 16.11 14.6Evolution Min.. . . . . . . . . . . . . . .EVN 3.40 -20 3.40 3.411107433.53 3.394.08 2.605 7.50 f 1.83 1.38 2.21 13.69 24.8FAR ... . . . . . . . . . . . . . . . . . . . . . . .FAR .061 +.1 .061 .06244382.063 .06.14 .053 - - - - -.59 -Fisher & Paykel Hlth . . . . . . . .FPH 13.94 -42 13.94 13.96725014.61 13.9015.07 11.18 20.72 1.63 1.10 1.49 33.79 41.3Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 4.82 +5 4.82 4.8481154.87 4.806.62 4.255 6.53 3.40 2.80 1.35 22.20 21.7FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 1.655 +15.5 1.65 1.66233651.67 1.502.34 .975 7.70 f 2.43 .61 4.65 18.70 8.9Flight Centre Travel . . . . . . . . .FLT 46.45 +127 46.45 46.48777646.82 45.5170.53 41.19 167.00 f 1.46 8.71 3.60 243.40 19.1Fortescue Metals Grp .. . . . .FMG 6.39 +41 6.38 6.392285736.42 6.126.83 3.515 31.00 f 1.28 4.59 4.85 39.54 16.2Freedom Food .. . . . . . . . . . . . .FNP 5.00 +16 5.00 5.0126015.03 4.847.00 4.33 5.00 p 1.21 1.66 1.00 6.03 82.9G8 Education.. . . . . . . . . . . . . .GEM 3.20 +7 3.19 3.20204533.255 3.193.635 1.88 18.00 f .88 -.53 5.63 15.87 20.2Galaxy Res .. . . . . . . . . . . . . . . . .GXY 2.13 -4 2.12 2.13191862.19 2.113.66 1.895 - - 1.11 - 52.24 4.1GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.38 -.5 1.375 1.38585631.385 1.371.467 1.20 7.75 2.25 1.21 5.62 17.47 7.9Genworth Mortg Ins .. . . . . . .GMA 2.58 +5 2.55 2.58428922.58 2.512.94 2.05 17.00 f .97 3.94 6.59 16.50 15.6Gold Road Res .. . . . . . . . . . . . .GOR .88 -3.5 .875 .8830411.90 .86.945 .59 - - - - -.63 -Goodman Grp.. . . . . . . . . . . . . .GMG 13.10 -11 13.09 13.102758813.25 13.0513.295 8.21 29.25 2.81 5.05 2.23 82.20 15.9GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 6.00 +4 5.98 6.00460346.02 5.946.125 4.59 25.46 3.16 5.58 4.24 80.40 7.5GrainCorp .. . . . . . . . . . . . . . . . . .GNC 9.72 -10 9.72 9.7454649.93 9.709.96 7.17 16.00 f 1.93 6.46 1.65 30.80 31.6Growthpoint Prop.. . . . . . . . . .GOZ 4.06 - 4.05 4.0668254.10 4.034.18 3.20 22.60 2.19 3.36 5.57 49.50 8.2GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 12.80 +3 12.79 12.80168312.98 12.7315.55 10.45 53.00 f 2.25 .24 4.14 119.20 10.7GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.19 +4 3.18 3.1981073.20 3.133.94 2.49 18.50 f 2.10 .36 5.80 38.89 8.2Hansen Tech.. . . . . . . . . . . . . . .HSN 3.05 -2 3.05 3.0777773.10 3.024.80 2.89 6.00 f 2.03 .06 1.97 12.20 25.0Harvey Norman .. . . . . . . . . . . .HVN 3.80 +8 3.79 3.80355223.81 3.723.838 2.99 30.00 f 1.15 2.85 7.89 34.61 11.0Healius . . . . . . . . . . . . . . . . . . . . . . .HLS 2.82 -2 2.82 2.8354522.90 2.813.956 2.19 9.30 f .11 -1.05 3.30 1.00 282.0Healthscope.. . . . . . . . . . . . . . . .HSO 2.44 -4 2.44 2.45355492.46 2.442.59 1.77 7.00 f 2.04 .42 2.87 14.25 17.1Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.20 +2 3.16 3.209093.20 3.173.34 2.91 19.60 1.82 2.83 6.13 35.67 9.0HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 1.83 -5.5 1.815 1.8318081.90 1.792.326 1.242 7.00 f 10.48 .49 3.83 73.34 2.5HUB24 .. . . . . . . . . . . . . . . . . . . . . .HUB 12.05 - 12.04 12.15248212.26 12.0415.40 9.675 2.00 6.75 .42 .17 13.51 89.2IDP Education.. . . . . . . . . . . . .IEL 14.76 -6 14.76 14.77550915.15 14.5815.33 6.92 18.50 p 1.33 .07 1.25 24.55 60.1Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 9.33 +19 9.31 9.33116729.36 9.1912.20 7.02 29.00 f 2.49 2.10 3.11 72.20 12.9Imdex .. . . . . . . . . . . . . . . . . . . . . . .IMD 1.15 +2 1.145 1.1537351.155 1.1351.40 .925 .80 f 8.11 .38 .70 6.49 17.7IMF Bentham... . . . . . . . . . . . . .IMF 2.97 +2 2.97 2.9814943.00 2.9153.38 2.23 3.00 f - .44 1.01 -9.63 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.43 +3 3.42 3.43449483.46 3.4154.28 3.175 10.70 p 1.17 1.04 3.12 12.50 27.4Independence Grp.. . . . . . . . .IGO 4.81 +1 4.80 4.82251464.88 4.785.735 3.56 4.00 f 2.15 3.02 .83 8.59 56.0Infigen Energy .. . . . . . . . . . . . . .IFN .52 +.5 .515 .529594.525 .515.75 .41 - - .48 - 4.20 12.4Infomedia .. . . . . . . . . . . . . . . . . . .IFM 1.725 +16.5 1.68 1.74131481.75 1.5551.75 ▲ .815 3.45 1.36 .03 2.00 4.68 36.9Ingenia Grp .. . . . . . . . . . . . . . . . .INA 3.07 -1 3.05 3.0712643.09 3.053.22 2.61 11.05 1.29 2.62 3.60 14.30 21.5Inghams Grp .. . . . . . . . . . . . . . .ING 4.14 +6 4.13 4.15204244.16 4.074.86 3.116 - f - .50 - 35.77 11.6Insurance Aust Grp .. . . . . . . .IAG 7.76 +16 7.76 7.77747847.80 7.618.651 6.53 31.92 f 1.19 1.27 4.11 38.00 20.4Integrated Research.. . . . . . .IRI 2.27 -1 2.26 2.2718792.33 2.264.00 1.48 7.00 f 1.80 .25 3.08 12.60 18.0InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 14.85 +8 14.82 14.85624914.97 14.5815.03 10.10 37.00 f 1.02 .10 2.49 37.80 39.3ioneer . . . . . . . . . . . . . . . . . . . . . . . .INR .21 +2 .21 .215117973.215 .20.525 .14 - - - - -.21 -IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 6.80 +14 6.80 6.81225556.87 6.6911.04 4.195 52.50 f .97 1.74 7.72 50.82 13.4IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 6.43 +24 6.42 6.43188606.54 6.206.54 ▲ 3.22 23.00 p 1.00 .16 3.58 22.95 28.0IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 12.23 +21 12.22 12.23959412.28 12.1514.20 9.17 46.00 p .82 -.78 3.76 37.60 32.5IVE Grp.. . . . . . . . . . . . . . . . . . . . . .IGL 2.26 -1 2.26 2.2720982.28 2.252.405 1.955 16.10 f 1.16 .26 7.12 18.70 12.1James Hardie Ind .. . . . . . . . .JHX 18.30 +46 18.29 18.311743918.355 18.0824.19 14.38 42.43 1.35 1.74 2.32 57.18 32.0Janus Henderson .. . . . . . . . . .JHG 34.97 +13 34.96 34.97158235.15 34.8546.05 26.96 196.91 1.89 1.87 5.63 371.21 9.4Japara Healthcare .. . . . . . . . .JHC 1.355 -6 1.355 1.3761481.445 1.352.07 1.07 6.55 1.17 .16 4.83 7.68 17.6JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 22.29 +5 22.29 22.30523922.52 22.2026.69 20.30 137.00 f 1.53 .09 6.15 210.29 10.6Jupiter Mines.. . . . . . . . . . . . . . .JMS .34 - .34 .3457146.35 .34.43 .23 - - .27 - 5.56 6.1Karoon Energy .. . . . . . . . . . . .KAR 1.13 +4 1.125 1.14105801.14 1.0951.305 .775 - - - - -74.03 -Kidman Res .. . . . . . . . . . . . . . . .KDR 1.40 - 1.40 1.415184521.48 1.3852.48 .825 - - - - -2.73 -

Kogan Com... . . . . . . . . . . . . . . .KGN 4.21 +10 4.19 4.2171254.24 4.1010.00 2.61 12.20 f 1.16 .42 2.90 14.10 29.9Lendlease Grp .. . . . . . . . . . . .LLC 13.45 +9 13.44 13.462599213.59 13.3621.73 11.03 47.00 1.41 8.28 3.49 66.40 20.3Link Admin Hldg .. . . . . . . . . . .LNK 7.76 +10 7.75 7.76158097.87 7.748.75 6.50 21.50 f 2.35 -.55 2.77 50.44 15.4Liquefied Natural. . . . . . . . . . . .LNG .485 +2 .485 .4915917.495 .47.875 .385 - - .09 - -4.76 -Lovisa Hldgs .. . . . . . . . . . . . . . .LOV 10.24 +36 10.23 10.24196210.32 9.7012.53 5.62 32.00 f 1.09 .51 3.13 34.75 29.5Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC 1.585 -8 1.585 1.59908251.65 1.5852.96 1.48 - - .53 - 1.22 129.9MACA... . . . . . . . . . . . . . . . . . . . . .MLD .95 - .945 .955830.965 .9351.485 .79 5.50 f 1.34 1.20 5.79 7.35 12.9Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 129.90 +67 129.90 129.954661130.88 129.68130.88 ▲ 100.60 535.00 p 1.45 43.07 4.12 776.10 16.7Magellan Fin Grp.. . . . . . . . . . .MFG 35.83 +60 35.78 35.84747536.34 35.6836.34 ▲ 21.80 163.80 p 1.16 3.02 4.57 189.20 18.9Mayne Pharma .. . . . . . . . . . . . .MYX .73 +4 .73 .73599722.74 .691.425 .65 - - .08 - 2.94 24.8McMillan Shakespr . . . . . . . . .MMS 12.65 +58 12.64 12.651578012.73 12.3318.65 11.77 74.00 f .82 1.97 5.85 60.40 20.9Medibank Private . . . . . . . . . . .MPL 2.89 +2 2.88 2.89772922.915 2.883.30 2.29 12.90 f 1.15 .52 4.46 14.80 19.5Megaport . . . . . . . . . . . . . . . . . . . .MP1 4.28 +3 4.26 4.3014394.42 4.264.56 3.03 - - .47 - -24.00 -Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.22 -1 1.22 1.2376651.24 1.202.47 1.015 - - -.14 - -24.99 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .315 -.5 .315 .328092.325 .315.98 .285 - - .26 - -6.65 -Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.67 +7 2.67 2.68534352.765 2.583.73 2.25 13.50 f - .46 5.06 -14.70 -Mineral Resources.. . . . . . . . .MIN 15.35 +39 15.34 15.351679415.38 15.0320.70 12.39 53.00 f 1.23 6.18 3.45 65.20 23.5Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.62 +1 2.61 2.62658702.64 2.592.65 2.09 11.30 3.04 2.44 4.31 34.40 7.6Monadelphous Grp .. . . . . . . .MND 17.83 +8 17.81 17.83422618.19 17.5418.19 ▲ 12.51 57.00 f 1.21 4.14 3.20 68.71 25.9Monash IVF Grp.. . . . . . . . . . . .MVF 1.085 +2 1.075 1.08547451.09 1.071.28 .882 5.60 f 1.44 -.36 5.16 8.08 13.4Money3 .. . . . . . . . . . . . . . . . . . . . .MNY 2.07 +3 2.07 2.0826552.09 2.022.31 1.50 10.00 f 2.00 1.20 4.83 19.95 10.4Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .395 +1 .395 .4025014.397 .385.61 .345 - f - .19 - -59.20 -MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 3.40 - 3.39 3.4065313.40 3.393.69 2.72 11.50 .94 -.01 3.38 10.81 31.5MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.32 -11 4.32 4.399594.45 4.325.08 4.30 28.75 f 1.16 2.59 6.66 33.28 13.0Nanosonics.. . . . . . . . . . . . . . . .NAN 4.28 +11 4.27 4.28174484.38 4.184.43 2.26 - - .30 - 3.55 120.6National Aust Bank .. . . . . . . .NAB 25.19 +5 25.17 25.195539125.28 25.1630.56 22.52 198.00 f 1.02 16.09 7.86 201.29 12.5Natl Storage REIT.. . . . . . . . . .NSR 1.765 -1 1.765 1.77174841.81 1.7651.907 1.488 9.40 .20 1.52 5.33 1.91 92.4Navigator Global . . . . . . . . . . . .NGI 3.16 -2 3.14 3.1614363.22 3.126.24 2.71 23.54 .98 .54 7.45 23.09 13.7Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 5.72 +2 5.72 5.7393345.735 5.7055.74 3.87 17.40 p - -1.08 3.04 -16.50 -Nearmap.. . . . . . . . . . . . . . . . . . . .NEA 2.65 +15 2.65 2.67263742.67 2.512.84 .875 - - .14 - -1.64 -Netwealth Grp.. . . . . . . . . . . . . .NWL 8.20 +15 8.19 8.2637838.275 8.059.99 5.88 - f - .25 - 9.61 85.3NEW Century Res.. . . . . . . . . .NCZ .815 -1 .815 .8252692.83 .8151.47 .57 - - - - -32.32 -New Hope Corp.. . . . . . . . . . . .NHC 4.26 +8 4.26 4.27136094.32 4.224.32 ▲ 1.935 8.00 f 2.25 2.20 1.88 18.00 23.7Newcrest Min .. . . . . . . . . . . . . .NCM 23.67 -66 23.66 23.703577224.06 23.5825.64 18.575 25.52 f 2.47 13.60 1.08 62.95 37.6News Corp .. . . . . . . . . . . . . . . . .NWS 19.05 +30 19.04 19.0691219.26 18.9922.62 15.98 19.75 - - 1.04 -300.09 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 6.43 +13 6.43 6.44318726.50 6.358.19 5.61 - - 2.52 - -1.62 -NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.92 +1 5.92 5.9371795.97 5.897.09 4.64 21.00 f 1.42 .58 3.55 29.90 19.8Nick Scali . . . . . . . . . . . . . . . . . . . .NCK 6.14 - 6.10 6.1447836.17 6.087.17 4.80 49.00 f 1.08 1.07 7.98 52.90 11.6Nine Entertainment . . . . . . . . .NEC 1.77 +2 1.76 1.771558731.775 1.742.665 1.305 10.00 f 2.15 .07 5.65 21.53 8.2Northern Star. . . . . . . . . . . . . . . .NST 8.94 -32 8.94 8.95279749.10 8.889.97 6.08 11.00 f 2.91 1.61 1.23 32.00 27.9NRW Hldgs .. . . . . . . . . . . . . . . . .NWH 2.32 +3 2.31 2.33203982.335 2.302.47 1.16 4.00 f 3.72 .64 1.72 14.90 15.6Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 5.30 +28 5.30 5.31500655.55 5.239.445 4.99 11.00 - .86 2.08 -5.02 -OceanaGold Corp .. . . . . . . .OGC 4.42 -8 4.41 4.4215124.43 4.395.28 3.20 3.07 9.23 3.58 .69 28.34 15.6OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.78 -3 1.75 1.7814401.815 1.782.47 1.39 5.64 f 1.46 .25 3.17 8.23 21.6Oil Search.. . . . . . . . . . . . . . . . . . .OSH 8.26 +5 8.25 8.26663498.32 8.209.265 6.70 14.66 2.16 3.36 1.77 31.72 26.0OM Hldgs.. . . . . . . . . . . . . . . . . . .OMH 1.305 - 1.305 1.31512101.315 1.3051.70 .95 5.00 4.41 .61 3.83 22.05 5.9oOh! Media .. . . . . . . . . . . . . . . . .OML 3.49 +1 3.49 3.50129943.54 3.465.48 3.35 11.00 f 1.45 -.73 3.15 16.00 21.8Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 17.63 -2 17.63 17.652601717.88 17.57520.36 16.02 51.50 - 3.18 2.92 -12.70 -Origin Energy.. . . . . . . . . . . . . . .ORG 7.23 -5 7.22 7.23486687.37 7.2010.27 6.03 10.00 f 6.95 4.22 1.38 69.50 10.4Orocobre .. . . . . . . . . . . . . . . . . . .ORE 3.84 +4 3.84 3.8585433.91 3.706.40 2.91 - - 2.86 - 9.18 41.8Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.18 +3 3.18 3.19514623.19 3.163.72 2.92 13.00 p 1.42 .88 4.09 18.40 17.3OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 10.34 +22 10.33 10.351447510.41 10.16510.99 8.08 23.00 f 3.11 9.03 2.22 71.50 14.5Pact Grp Hldgs.. . . . . . . . . . . .PGH 2.94 +11 2.94 2.9580392.95 2.875.95 2.51 23.00 p - -.54 7.82 -86.40 -Pendal Grp .. . . . . . . . . . . . . . . . .PDL 8.94 +22 8.92 8.94123988.96 8.8210.97 7.37 52.00 p 1.31 1.24 5.82 68.30 13.1Perpetual . . . . . . . . . . . . . . . . . . . .PPT 42.26 +105 42.25 42.26235342.42 41.2152.00 29.70 265.00 f 1.08 6.43 6.27 287.30 14.7Perseus Min .. . . . . . . . . . . . . . . .PRU .415 -3 .415 .4286323.43 .40.51 .327 - - .84 - -.31 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .705 - .705 .7127041.715 .7051.125 .57 - - - - -1.23 -Pinnacle Invest . . . . . . . . . . . . . .PNI 5.20 +7 5.19 5.2212975.275 5.138.60 4.02 13.10 f 1.16 .91 2.52 15.20 34.2Platinum Asset . . . . . . . . . . . . . .PTM 5.53 +8 5.52 5.5374595.53 5.4356.39 4.44 29.00 f .96 .74 5.24 27.74 19.9Polynovo.. . . . . . . . . . . . . . . . . . . .PNV .75 - .745 .75519391.78 .75.795 .455 - - .04 - -.70 -Praemium... . . . . . . . . . . . . . . . . .PPS .61 +1 .60 .615178.61 .601.185 .545 - - .03 - .31 196.8Premier Invest . . . . . . . . . . . . . . .PMV 16.77 +34 16.76 16.77235816.92 16.5520.16 13.41 62.00 f .85 3.28 3.70 52.97 31.7Pro Medicus .. . . . . . . . . . . . . . . .PME 15.00 +55 15.00 15.08178515.20 14.4715.20 ▲ 6.85 7.00 f 2.32 .22 .47 16.25 92.3Qantas Airways .. . . . . . . . . . .QAN 5.54 -12 5.54 5.56430045.62 5.546.92 5.18 22.00 f 2.36 1.82 3.97 52.00 10.7QBE Insurance Grp .. . . . . . . .QBE 12.64 +8 12.63 12.644752212.79 12.5812.79 ▲ 9.28 50.00 p .82 5.98 3.96 41.02 30.8Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.79 -1 2.78 2.79235632.835 2.782.89 2.15 5.60 f 2.41 1.18 2.01 13.50 20.7Ramsay Health Care .. . . . .RHC 63.03 -84 63.03 63.04335064.07 62.9966.10 51.89 146.50 f 1.36 -7.78 2.32 198.60 31.7REA Grp .. . . . . . . . . . . . . . . . . . . .REA 81.91 -11 81.91 81.95148782.52 81.6094.12 69.23 117.00 f .80 .75 1.43 93.20 87.9Regis Healthcare.. . . . . . . . . . .REG 3.20 +1 3.19 3.2051213.25 3.144.16 2.31 16.77 f 1.00 -1.00 5.24 16.77 19.1Regis Res.. . . . . . . . . . . . . . . . . . .RRL 5.20 -12 5.20 5.22253155.28 5.115.815 3.65 16.00 f 2.07 .61 3.08 33.08 15.7Reliance Worldwide .. . . . . . .RWC 4.64 +9 4.64 4.65575304.67 4.586.38 3.937 7.00 f 1.81 .20 1.51 12.70 36.5ResMed Inc.. . . . . . . . . . . . . . . . .RMD 14.62 +12 14.62 14.631424314.76 14.6116.57 12.11 14.03 3.15 - .96 44.17 33.1Resolute Min .. . . . . . . . . . . . . . .RSG 1.07 -2 1.07 1.075353451.077 1.0551.44 .91 2.00 1.98 .93 1.87 3.96 27.0Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.395 -1 1.395 1.4041581.40 1.3751.57 1.245 4.25 f 1.60 .61 3.05 6.80 20.5Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 96.43 +151 96.42 96.451905696.97 96.0197.29 69.41 421.73 f 2.66 34.36 4.37 1123.83 8.6Rural Funds Grp .. . . . . . . . . . .RFF 2.26 +2 2.24 2.2635532.26 2.232.30 1.945 10.33 1.29 1.27 4.57 13.33 17.0Sandfire Res.. . . . . . . . . . . . . . .SFR 7.00 -11 7.00 7.0198797.11 6.9710.04 6.07 26.00 f 2.74 3.48 3.71 71.25 9.8Santos .. . . . . . . . . . . . . . . . . . . . . .STO 6.86 -7 6.86 6.87525886.935 6.847.48 4.80 13.38 f 3.20 - 1.95 42.79 16.0Saracen Min .. . . . . . . . . . . . . . . .SAR 2.59 -4 2.59 2.601263292.625 2.573.47 1.66 - - .52 - 8.87 29.2SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.42 -2 2.42 2.43275442.45 2.412.74 2.245 14.35 1.33 2.27 5.93 19.03 12.7Scentre Grp .. . . . . . . . . . . . . . . .SCG 3.92 -2 3.91 3.921127513.98 3.9054.535 3.77 22.16 p 1.94 4.46 5.65 43.10 9.1SEALINK Travel Grp .. . . . . . .SLK 4.04 - 4.02 4.053004.05 4.034.50 3.76 14.50 f 1.44 1.06 3.59 20.90 19.3Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 17.87 -37 17.87 17.881671818.51 17.7322.94 16.27 46.00 f .31 -2.82 2.57 14.40 124.1Select Harvests . . . . . . . . . . . . .SHV 5.92 +3 5.90 5.928066.00 5.837.49 5.00 12.00 f 1.93 3.34 2.03 23.20 25.5Senex Energy .. . . . . . . . . . . . . .SXY .36 -1 .355 .3619659.375 .355.535 .262 - - .24 - -1.12 -Servcorp .. . . . . . . . . . . . . . . . . . . .SRV 3.33 +7 3.33 3.362853.37 3.265.11 2.55 26.00 p - 2.25 7.81 -5.80 -Service Stream... . . . . . . . . . . .SSM 2.09 +3 2.09 2.1157172.10 2.062.29 1.405 8.00 f 1.56 .19 3.83 12.52 16.7Seven Grp .. . . . . . . . . . . . . . . . . .SVW 19.85 +67 19.82 19.85912619.94 19.2323.875 13.17 42.00 f 2.30 3.70 2.12 96.69 20.5Seven West Media .. . . . . . . . .SWM .525 - .52 .52530911.53 .5151.11 .49 - f - - - 7.90 6.6SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 2.56 +6 2.54 2.5715502.58 2.494.18 2.27 18.12 f 1.40 -.57 7.08 25.36 10.1Sigma Health . . . . . . . . . . . . . . . .SIG .615 - .61 .61517334.625 .605.985 .405 4.00 f 1.05 .35 6.50 4.20 14.6Sims Metal Mgmt .. . . . . . . . . .SGM 11.31 +11 11.30 11.32802211.48 11.2817.94 8.91 53.00 f 1.75 10.15 4.69 93.00 12.2SkyCity Entertain . . . . . . . . . . .SKC 3.74 +2 3.73 3.7468073.77 3.583.97 3.21 18.65 1.19 .54 4.99 22.24 16.8Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 8.64 +31 8.62 8.64102978.65 8.3513.35 8.11 41.50 f 1.13 -.26 4.80 46.70 18.5Sonic Healthcare.. . . . . . . . . . .SHL 24.13 -1 24.13 24.14727524.44 24.1027.00 21.26 82.00 p 1.35 -2.22 3.40 110.40 21.9Soul Pattinson WH... . . . . . . .SOL 30.38 +42 30.36 30.39294830.55 29.9331.87 16.91 56.00 f 1.99 13.46 1.84 111.47 27.3South32.. . . . . . . . . . . . . . . . . . . . .S32 3.91 - 3.90 3.911530973.92 3.854.28 3.00 15.80 f 2.48 2.98 4.04 39.16 10.0Spark Infrastructure .. . . . . . .SKI 2.35 -1 2.35 2.36380762.38 2.352.53 2.125 16.00 - 1.70 6.81 -5.75 -Spark New Zealand.. . . . . . . .SPK 3.62 +4 3.61 3.62102833.625 3.594.14 3.10 19.76 .94 .25 5.46 18.60 19.5SpeedCast Intl . . . . . . . . . . . . . .SDA 3.85 -3 3.84 3.85208503.915 3.816.83 2.73 7.20 .15 -2.52 1.87 1.09 353.2St Barbara .. . . . . . . . . . . . . . . . . .SBM 4.20 -18 4.20 4.21493194.35 4.155.32 3.27 12.00 f 3.28 - 2.86 39.34 10.7Starpharma.. . . . . . . . . . . . . . . . .SPL 1.075 +2 1.045 1.07515661.075 1.0451.662 .87 - - .13 - -3.05 -Steadfast Grp .. . . . . . . . . . . . . .SDF 3.21 +6 3.20 3.21217153.23 3.1853.23 ▲ 2.42 7.90 f 1.33 - 2.46 10.50 30.6Sthn Cross Media.. . . . . . . . . .SXL 1.16 -2 1.16 1.165143511.182 1.1551.425 .96 7.75 f - .27 6.68 -20.31 -Stockland.. . . . . . . . . . . . . . . . . . .SGP 3.60 - 3.59 3.60788403.63 3.564.36 3.42 27.00 .98 4.19 7.50 26.40 13.6Suncorp Grp.. . . . . . . . . . . . . . . .SUN 13.80 +6 13.79 13.802295913.835 13.7215.96 12.12 66.00 f 1.01 6.26 4.78 66.39 20.8Sundance Energy .. . . . . . . . . .SEA .395 - .39 .39515615.40 .3851.05 .29 - - - - -45.50 -Super Retail Grp .. . . . . . . . . . .SUL 7.34 -1 7.33 7.3489167.47 7.2710.44 6.35 49.00 f 1.32 .10 6.68 64.70 11.3Superloop .. . . . . . . . . . . . . . . . . .SLC 1.48 -1.5 1.465 1.4942001.49 1.4652.573 1.282 - f - .45 - -1.45 -Sydney Airport . . . . . . . . . . . . . .SYD 7.12 +4 7.11 7.12580687.165 7.097.62 6.24 37.50 .44 -3.21 5.27 16.53 43.1Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 1.35 +1 1.345 1.35125661.36 1.343.88 1.195 - - - - -6.22 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.79 +1 4.78 4.79334304.83 4.784.99 4.09 21.00 f .40 -2.07 4.38 8.40 57.0Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 4.90 +6 4.90 4.9131864.94 4.845.095 3.55 17.00 p 2.07 2.84 3.47 35.24 13.9Technology One.. . . . . . . . . . . .TNE 7.58 +18 7.58 7.59102807.64 7.417.64 ▲ 4.11 9.02 p 1.79 .43 1.19 16.14 47.0Telstra Corp .. . . . . . . . . . . . . . . .TLS 3.13 - 3.12 3.132158453.14 3.1153.475 2.60 12.50 f 2.09 .56 3.99 26.10 12.0The A2 Milk Company .. . . . .A2M 14.07 +22 14.07 14.083026714.21 13.9514.23 8.14 - - .81 - 32.17 43.7The Star Entertain. . . . . . . . . . .SGR 4.57 +7 4.57 4.58173014.61 4.535.66 4.25 23.50 f 1.26 2.12 5.14 29.70 15.4TPG Telecom ... . . . . . . . . . . . . .TPM 6.83 +6 6.82 6.84110796.90 6.799.65 5.03 4.00 f 10.70 -1.21 .59 42.80 16.0Trade Me Grp.. . . . . . . . . . . . . . .TME 6.16 +3 6.15 6.1761536.18 6.136.18 ▲ 3.98 18.06 1.24 -.39 2.93 22.41 27.5Transurban Grp .. . . . . . . . . . . .TCL 12.50 +2 12.50 12.523468612.58 12.4412.59 10.62 57.00 p .21 3.95 4.56 11.80 105.9Treasury Wine .. . . . . . . . . . . . . .TWE 15.20 -11 15.19 15.212723615.555 15.1820.20 13.38 35.00 f 1.56 3.42 2.30 54.60 27.8Unibail Rodamco Wfld .. . .URW 11.37 -1 11.37 11.39500811.43 11.3715.17 10.65 - - - - 47.66 23.9Vicinity Centres .. . . . . . . . . . .VCX 2.47 -3 2.47 2.481518802.51 2.472.835 2.36 16.15 1.12 2.96 6.54 18.10 13.6Villa World .. . . . . . . . . . . . . . . . . .VLW 2.00 +2 1.995 2.0139782.02 1.9652.56 1.55 18.50 f 1.88 2.31 9.25 34.70 5.8Village Roadshow.. . . . . . . . . .VRL 3.30 +10 3.30 3.3151263.33 3.223.38 1.73 - f - .94 - -104.76 -Virtus Health. . . . . . . . . . . . . . . . .VRT 4.12 +2 4.11 4.1715774.17 4.105.93 3.91 24.00 f 1.49 -2.18 5.83 35.85 11.5Viva Energy Grp .. . . . . . . . . . . .VEA 2.48 +5 2.47 2.48490612.48 2.422.51 1.66 - f - - - - -Viva Energy Reit . . . . . . . . . . . . .VVR 2.41 -1 2.40 2.41152802.45 2.3952.47 1.96 13.20 1.74 2.20 5.48 23.02 10.5Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 3.66 -6 3.65 3.66196423.73 3.6253.89 2.11 - f - .44 - 6.46 56.7Wagners Hld Co.. . . . . . . . . . .WGN 3.17 -10 3.17 3.207253.34 3.134.89 2.50 - f - .36 - 9.20 34.5Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 15.92 +47 15.91 15.92572516.005 15.4017.735 10.010 20.50 f 1.96 -1.79 1.29 40.26 39.5Webster . . . . . . . . . . . . . . . . . . . . . .WBA 1.61 -4 1.61 1.645631.645 1.612.06 1.405 3.00 f 2.53 .86 1.86 7.60 21.2Wesfarmers.. . . . . . . . . . . . . . . . .WES 33.70 +31 33.68 33.701894333.88 33.4237.694 28.961 220.00 f 2.22 6.41 6.53 488.38 6.9Western Areas.. . . . . . . . . . . . . .WSA 2.34 +7 2.33 2.35184542.37 2.2653.93 1.835 2.00 f 1.55 1.73 .85 3.10 75.5Westgold Res .. . . . . . . . . . . . . .WGX 1.09 -9 1.085 1.09579251.15 1.061.855 .80 - - 1.12 - -.34 -Westpac Banking .. . . . . . . . . .WBC 27.00 -1 26.99 27.004257927.33 26.9830.625 23.30 188.00 f 1.26 15.39 6.96 237.50 11.4Whitehaven Coal. . . . . . . . . . . .WHC 4.34 +7 4.33 4.34766924.36 4.255.95 4.04 29.00 2.00 3.39 6.68 58.10 7.5Wisetech Global . . . . . . . . . . . .WTC 20.16 +72 20.15 20.16668520.23 19.6625.00 9.18 3.15 f 5.14 -.87 .16 16.20 124.4Woodside Pet . . . . . . . . . . . . . . .WPL 35.58 -8 35.58 35.601817935.91 35.5639.38 28.50 199.86 f 1.05 26.47 5.62 209.83 17.0Woolworths Grp.. . . . . . . . . . . .WOW 29.27 +44 29.26 29.312674229.49 29.0331.48 26.16 95.00 f 1.39 3.31 3.25 132.43 22.1WorleyParsons.. . . . . . . . . . . . .WOR 15.11 +32 15.11 15.13965515.25 14.7720.028 10.72 27.50 1.69 6.05 1.82 46.60 32.4WPP AuNZ .. . . . . . . . . . . . . . . . .WPP .575 +2.5 .565 .5754773.575 .5551.085 .46 6.30 f - -.48 10.96 -2.00 -Xero.. . . . . . . . . . . . . . . . . . . . . . . . .XRO 49.92 +179 49.92 49.93399650.07 48.9052.57 31.16 - - - - -23.72 -

AFRTuesday 5 March 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 6.15 6.10 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.10 -5 47 6.10 6.27 24.50 f 1.35 .47 4.02 32.99 18.5.54 .205 .38 .355 14D 1414 Degrees.. . . . . . . . . . . . . . .36 -1 951 .355 .37 - - .09 - -1.62 -

.295 .07 - - 14DO opt aug20 .. . . . . . . . . . . . . . . . . .15 - - .145 .18 - - - - - -

.053 .024 .031 .03 1ST 1st Grp .. . . . . . . . . . . . . . . . . . . . . .031 +.1 1250 .031 .035 - - -.01 - -2.24 -

.007 .001 - - T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.29 -1.06 .915 1.04 1.01 TGP 360 Capital Grp.. . . . . . . . . . . . 1.02 +.5 261 1.02 1.04 6.00 - .96 5.88 -4.90 -1.32 1.15 1.21 1.20 TOT 360 Capital Total Re.. . . . . . . 1.205 +1 1385 1.20 1.205 10.50 .35 1.19 8.71 3.70 32.61.59 1.02 1.10 1.07 3PL 3P Learning .. . . . . . . . . . . . . . . . 1.10 +.5 236 1.06 1.10 - f - .02 - -15.45 -.13 .036 .079 .075 4DS 4DS Memory .. . . . . . . . . . . . . . .077 +.3 49563 .076 .077 - - - - -.58 -.83 .375 .70 .685 5GN 5G Nets .. . . . . . . . . . . . . . . . . . . . .69 +.5 1140 .675 .69 - - .03 - -.98 -

.066 .025 .045 .043 8CO 8common .. . . . . . . . . . . . . . . . . .043 - 4126 .044 .046 - - - - -1.00 -

.022 .01 - - 8COO opt feb20 .. . . . . . . . . . . . . . . . . . .012 - - .008 .012 - - - - - -1.15 .44 - - 8VI 8VIC Hldgs .. . . . . . . . . . . . . . . . . .55 - - - .55 - - .18 - -3.80 -.062 .01 .032 .024 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .025 -.4 224195 .024 .025 - - - - -2.57 -.29 .049 .10 .097 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .10 +.2 2340 .098 .10 - - .04 - -.14 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - - -2.72 1.62 2.13 2.06 A2B A2B Aust . . . . . . . . . . . . . . . . . . . . 2.10 - 794 2.09 2.12 8.00 f .88 .83 3.81 7.00 30.0

3.975 3.12 3.70 3.64 ABP Abacus Prop Grp .. . . . . . . . . . 3.66 - 4354 3.65 3.66 18.25 2.40 3.29 4.99 43.86 8.3.43 .10 .11 .11 ABT Abundant Produce .. . . . . . . . .11 -.5 455 .105 .115 - - .06 - -3.60 -.50 .33 - - AKG Academies A’asia . . . . . . . . . . .465 - - .435 .46 2.30 f 1.35 .02 4.95 3.11 15.0

1.71 .99 1.575 1.53 AX1 Accent Grp.. . . . . . . . . . . . . . . . . 1.565 +4 7415 1.56 1.565 8.25 f 1.15 .10 5.27 9.47 16.5.565 .008 .41 .40 ACF Acrow Formwork .. . . . . . . . . . .405 -1 1321 .405 .41 1.50 12.85 - 3.70 19.28 2.1.32 .14 .175 .17 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .175 +.5 57 .17 .185 - f - .16 - -5.42 -

.066 .042 .054 .052 ACW Actinogen Medical . . . . . . . . . .052 -.1 9143 .051 .053 - - .01 - -.97 -

.027 .002 .002 .002 ACWOB opt mar19 .. . . . . . . . . . . . . . . . . .002 - 6513 .001 .002 - - - - - -2.42 .60 .71 .70 ADA Adacel Tech.. . . . . . . . . . . . . . . . .70 - 1266 .70 .71 3.50 3.04 .29 5.00 10.64 6.62.71 1.525 1.92 1.855 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 1.885 +1.5 3698 1.88 1.885 14.50 f 1.31 .05 7.69 19.00 9.9.40 .22 .235 .235 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .235 +.5 500 .23 .24 - - .04 - -3.81 -

.014 .006 - - AAU Adcorp Aust . . . . . . . . . . . . . . . . .008 - - .008 .013 - - -.02 - -1.16 -7.07 4.17 4.77 4.72 ABC Adelaide Brighton .. . . . . . . . . 4.75 - 19372 4.74 4.75 20.00 f 1.42 1.45 4.21 28.50 16.7.20 .022 .03 .029 ADR Adherium.. . . . . . . . . . . . . . . . . . . .03 - 1545 .028 .03 - - .07 - -5.40 -.40 .033 .035 .033 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .033 -.1 5729 .033 .034 - - .02 - -6.12 -

.029 .017 - - AHZO opt dec21 .. . . . . . . . . . . . . . . . . .022 - - .015 .034 - - - - - -.06 .02 .039 .039 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .039 - 1350 .039 .04 - - - - -.91 -

.055 .002 .015 .015 ABV Adv Braking Tech.. . . . . . . . . . .015 - 2000 .014 .016 - - .01 - -.70 -2.82 ▲ .450 2.82 2.38 ANO Advance Nanotek .. . . . . . . . . 2.82 +51 3136 2.64 2.82 - - .12 - 7.27 38.8.775 .65 - - ASW Advanced Share Reg .. . . . . .685 - - .65 .685 4.10 f 1.28 .17 5.99 5.26 13.0.145 .033 .145 .105 AV1 Adveritas . . . . . . . . . . . . . . . . . . . . .135 +3 10703 .135 .145 - - .03 - -6.84 -.06 .02 - - AV1O opt oct21 .. . . . . . . . . . . . . . . . . . .049 - - .05 .06 - - - - - -

.066 .04 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .05 - - .048 .058 - - .02 - -.58 -.24 .115 ▼ .12 .115 AEI Aeris Environmental. . . . . . . . .115 -.5 2190 .11 .13 - - - - -2.05 -

2.41 1.975 - - AFP AFT Pharmaceuticals . . . . . . 1.975 - - 1.615 2.00 - - .04 - -9.71 -23.00 5.26 21.09 19.84 APT Afterpay Touch .. . . . . . . . . . . . 19.99 +42 41953 19.98 20.00 - - 1.09 - -13.65 -23.30 17.44 21.43 21.11 AGL AGL Energy .. . . . . . . . . . . . . . . . 21.15 -23 21835 21.15 21.16 118.00 p 1.62 7.61 5.58 191.40 11.1

.06 .032 - - AGJ Agricultural Land .. . . . . . . . . . .04 - - .031 .04 - - .11 - .59 6.8.034 .008 .01 .01 AHL AHALife Hldgs .. . . . . . . . . . . . . .01 - 3000 .009 .01 - - .01 - -.70 -

1.895 1.50 1.50 1.50 APW AIMS Prop Sec Fund.. . . . . . 1.50 -1.5 13 1.45 1.50 2.55 12.33 2.37 1.70 31.43 4.82.20 .675 .86 .84 AGI Ainsworth Game Tech .. . . . .84 - 1761 .825 .845 4.00 f 2.75 .96 4.76 11.00 7.63.25 2.37 2.47 2.40 AIZ Air New Zealand .. . . . . . . . . . . 2.42 +2 1642 2.42 2.46 20.63 1.54 1.64 8.52 31.83 7.6.432 .021 .042 .038 AXP Airxpanders.. . . . . . . . . . . . . . . . .04 +.2 14071 .036 .041 - - .01 - -12.46 -.44 .125 ▼ .135 .125 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .13 - 2962 .125 .13 - - .19 - -2.50 -

.023 .008 - - ACL Alchemia .. . . . . . . . . . . . . . . . . . . .009 - - .009 .01 - - .01 - -.12 -

.065 .034 .041 .04 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .041 +.1 7421 .04 .041 - - - - -.24 -5.825 4.66 4.98 4.80 LEP ALE Prop Grp .. . . . . . . . . . . . . . 4.82 +2 991 4.82 4.88 20.90 1.24 3.09 4.34 26.02 18.5.295 .096 .12 .115 AJX Alexium Int Grp .. . . . . . . . . . . . .115 - 1803 .115 .12 - - .02 - -1.65 -.22 .08 - - AMT Allegra Orthopaedics .. . . . . .11 - - .09 .13 - - .06 - -.90 -

2.80 ▲ 1.57 2.80 2.70 AQZ Alliance Aviation.. . . . . . . . . . . 2.73 +6 1903 2.73 2.75 13.10 f 1.29 .01 4.80 16.87 16.29.40 6.40 8.195 8.015 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 8.14 +19 14996 8.14 8.15 20.00 p 1.48 .20 2.46 29.63 27.5.083 .025 .03 .029 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .029 - 5699 .028 .029 - - .04 - .24 12.1.755 .175 .405 .395 AGH Althea Grp.. . . . . . . . . . . . . . . . . . .40 +1 1115 .395 .40 - - - - - -

34.99 18.58 33.89 33.21 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 33.32 +34 4847 33.30 33.34 30.00 1.66 1.28 .90 49.83 66.91.22 .82 .99 .95 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . .96 +1.5 3824 .955 .96 2.50 f 1.32 -.08 2.60 3.30 29.1

1.245 .627 .71 .69 AYS Amaysim Au .. . . . . . . . . . . . . . . .70 - 2285 .70 .705 - f - -.58 - -4.12 -.19 .12 - - AMO Amber Tech .. . . . . . . . . . . . . . . . .12 - - .08 .17 - - .30 - -.97 -.16 .07 - - AMB Ambition Grp .. . . . . . . . . . . . . . .08 - - .07 .08 - f - .18 - -.06 -

15.37 12.665 14.80 14.70 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 14.75 -20 43034 14.75 14.76 62.43 1.30 -1.76 4.23 80.89 18.25.47 2.12 2.43 2.38 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 2.40 +1 93656 2.40 2.41 14.00 p .07 1.19 5.83 1.00 240.01.35 .115 .145 .13 ATX Amplia Therapeutics . . . . . . . .145 +2 247 .13 .175 - - .04 - -9.90 -.009 .004 .006 .004 ALT Analytica .. . . . . . . . . . . . . . . . . . . .004 -.1 7454 .004 .005 - - - - -.08 -1.72 .35 .38 .36 ANR Anatara LifeSc .. . . . . . . . . . . . . .38 +2.5 500 .36 .395 - - .13 - -7.63 -.195 .125 .15 .15 AS1 Angel Seafood.. . . . . . . . . . . . . .15 - 2967 .15 .155 - - - - - -.115 .036 .091 .088 AB1 Animoca Brands.. . . . . . . . . . . .09 +.1 15036 .088 .09 - - .01 - -.79 -.035 .03 .035 .035 AB1O opt sep20 .. . . . . . . . . . . . . . . . . .035 - 5771 .01 .075 - - - - - -

29.64 21.07 25.29 24.86 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 24.95 +8 2698 24.91 24.95 63.18 1.86 3.50 2.53 117.22 21.3.024 .01 .019 .019 ADO Anteo Diagnostics. . . . . . . . . . .019 - 21242 .019 .02 - - - - -.31 -.094 .017 .036 .034 ANP Antisense Therapeut . . . . . . . .036 -.2 1055 .036 .038 - - .01 - -1.20 -.04 .005 - - ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .01 - - .008 .014 - - - - - -

30.39 22.98 28.26 27.80 ANZ ANZ Banking Grp.. . . . . . . . . . 27.86 -17 50004 27.85 27.86 160.00 f 1.39 18.47 5.74 221.60 12.68.90 5.66 7.83 7.68 APE AP Eagers .. . . . . . . . . . . . . . . . . . 7.74 -12 277 7.74 7.83 36.50 f 1.42 1.79 4.72 52.00 14.9

10.29 7.59 9.99 9.88 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 9.89 -6 33330 9.88 9.89 45.50 p .56 -.25 4.60 25.50 38.8.84 .455 .475 .475 AHX Apiam Animal Health. . . . . . . .475 -1.5 326 .475 .485 1.60 f 1.89 -.05 3.37 3.02 15.7

3.10 2.59 3.05 3.02 AQR APN Conv Retail Reit . . . . . . 3.05 +1 375 3.04 3.05 - - 2.95 - 34.76 8.82.97 2.49 2.80 2.67 ADI APN Industria Reit. . . . . . . . . . 2.70 -5 3702 2.66 2.73 16.80 1.79 2.71 6.22 30.05 9.0.475 .41 .45 .445 APD APN Prop Grp.. . . . . . . . . . . . . . .45 +.5 2269 .445 .45 2.25 f 1.52 .39 5.00 3.42 13.21.72 .88 .96 .94 ATL Apollo Tourism.. . . . . . . . . . . . . .955 +.5 769 .955 .96 - - .48 - 9.79 9.8

24.53 ▲ 8.59 24.53 23.81 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 24.05 +55 8512 24.04 24.05 8.00 p 4.91 .19 .33 39.25 61.3.085 .017 .018 .018 AD1 ApplyDirect . . . . . . . . . . . . . . . . . .018 - 1412 .018 .022 - - - - -2.35 -.055 .02 .043 .043 AQS Aquis Entertain . . . . . . . . . . . . . .043 - 2 .03 .048 - - -.09 - -6.35 -

23.94 14.55 18.32 17.895 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 18.00 +16 2400 17.98 18.05 38.00 f 1.82 3.75 2.11 69.09 26.1.205 .099 - - AR9 archTIS .. . . . . . . . . . . . . . . . . . . . . .10 - - .06 .087 - - .05 - -2.08 -

1.675 1.315 1.63 1.58 ALG Ardent Leisure .. . . . . . . . . . . . . 1.615 +2.5 8864 1.605 1.615 - - .73 - -4.58 -2.77 2.12 2.69 2.635 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.69 +7 1633 2.67 2.69 13.15 1.73 2.03 4.89 22.76 11.8.775 .59 .65 .65 ARA Ariadne Aust . . . . . . . . . . . . . . . . .65 +1 20 .665 .69 1.70 f 1.83 .80 2.62 3.11 20.9

33.06 20.66 25.33 25.17 ALL Aristocrat Leisure .. . . . . . . . . 25.22 +4 15576 25.21 25.22 46.00 f 1.85 -3.39 1.82 85.00 29.7.40 .175 - - AWN Arowana Intl. . . . . . . . . . . . . . . . . .195 - - .195 .21 .30 f - .16 1.54 -7.20 -

3.72 1.63 1.90 1.835 ARQ ARQ Grp .. . . . . . . . . . . . . . . . . . . 1.84 -4.5 3342 1.835 1.87 7.00 f - -.54 3.80 -2.08 -1.47 .62 1.025 .915 AHY Asaleo Care .. . . . . . . . . . . . . . . . .935 -2 6008 .935 .94 6.00 p - .06 6.42 -20.01 -.23 .05 .09 .089 AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .09 - 175 .09 .10 - - - - .21 42.9.31 .16 .25 .24 ASH Ashley Services Grp .. . . . . . .245 -1 1559 .245 .25 2.50 f 1.48 .14 10.20 3.70 6.6.14 .05 - - AJJ Asian American Med .. . . . . . .12 - - - - - - .05 - .62 19.4

1.005 .90 .96 .95 APZ Aspen Grp .. . . . . . . . . . . . . . . . . .96 +1 102 .95 .965 4.40 .50 .92 4.58 2.19 43.8.014 .008 - - ASP Aspermont . . . . . . . . . . . . . . . . . . .009 - - .009 .01 - - .03 - -.05 -.094 .01 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .01 - - .009 .01 - - .01 - -5.22 -.01 .001 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .01 - - - - - -.09 ▲ .065 .09 .09 AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .09 +1.5 60 .09 .12 - - .02 - -1.78 -

71.15 ▲ 55.18 71.15 70.30 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 70.69 +50 2844 70.68 70.69 223.50 f 1.06 7.41 3.16 238.00 29.77.29 5.44 7.00 6.88 ALX Atlas Arteria . . . . . . . . . . . . . . . . . 6.96 +6 15055 6.95 6.96 24.00 .37 -.40 3.45 8.84 78.7.028 .014 - - ATP Atlas Pearls . . . . . . . . . . . . . . . . . .017 - - .016 .019 - - 6.20 - -.48 -1.15 .45 .835 .79 AMS Atomos.. . . . . . . . . . . . . . . . . . . . . .825 +3.5 1232 .79 .825 - - - - - -

15.104 11.00 12.51 12.30 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 12.50 +4 884 12.46 12.50 45.50 f 1.45 1.99 3.64 65.76 19.07.46 5.71 7.30 7.19 AIA Auckland Intl Airport . . . . . . . 7.22 -8 578 7.22 7.24 20.54 2.38 4.53 2.84 48.80 14.8.58 .29 - - AVC Auctus Alt Inv . . . . . . . . . . . . . . . .31 - - .215 .32 - - -.01 - -17.70 -

5.38 2.70 5.135 5.02 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 5.02 -3 2831 5.02 5.09 - - .28 - 1.96 256.125.40 11.10 21.23 20.30 AKP Audio Pixels. . . . . . . . . . . . . . . . . 20.30 -20 14 20.30 20.45 - - .37 - -16.67 -

.36 .18 .215 .20 AU8 AuMake Int. . . . . . . . . . . . . . . . . . .215 +2 3015 .205 .21 - f - .06 - -5.81 -4.71 3.90 4.56 4.52 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.55 +4 42042 4.54 4.55 24.50 p 1.01 2.30 5.38 24.86 18.31.06 .335 .48 .435 A3D Aurora Labs .. . . . . . . . . . . . . . . . .475 +4 3258 .465 .48 - - .05 - -10.06 -.40 .085 - - A3DO opt apr20.. . . . . . . . . . . . . . . . . . .16 - - - .19 - - - - - -

1.80 .405 .42 .405 AC8 AusCann Gp .. . . . . . . . . . . . . . . .405 -1 11889 .405 .41 - - .05 - -2.81 -1.775 1.505 1.77 1.75 AST AusNet Services.. . . . . . . . . . . 1.765 +1 23713 1.76 1.765 9.48 p .79 .83 5.37 7.46 23.7.035 .018 - - AAP Aust Agricult Proj . . . . . . . . . . . .018 - - .018 .025 - - .03 - -.56 -

1.445 .88 1.06 1.005 AAC Aust Agricult Co .. . . . . . . . . . . 1.05 +4.5 17826 1.045 1.055 - - 1.50 - -22.39 -.25 .099 .13 .13 AHF Aust Dairy Grp .. . . . . . . . . . . . . .13 - 515 .13 .135 - - .10 - -1.80 -

1.895 1.20 1.855 1.825 AEF Aust Ethical . . . . . . . . . . . . . . . . . 1.85 -1 182 1.84 1.85 4.35 f 1.30 .13 2.35 5.64 32.81.767 .84 1.295 1.22 AFG Aust Finance Grp.. . . . . . . . . . 1.245 -5 1532 1.24 1.26 10.40 f 1.49 .45 8.35 15.48 8.01.945 1.227 1.43 1.40 API Aust Pharmaceutical. . . . . . . 1.43 +2 11986 1.42 1.43 7.50 f 1.31 .47 5.24 9.80 14.6

.75 .56 - - ARC Aust Rural Capital . . . . . . . . . . .625 - - .30 .50 - - .47 - -15.20 -

.24 .12 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .12 - - - .089 - - - - - -2.90 2.21 2.69 2.65 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.65 -3 355 2.65 2.74 15.70 3.47 2.67 5.92 54.49 4.9.665 .435 .525 .51 AVG Aust Vintage .. . . . . . . . . . . . . . . .525 +2.5 3531 .52 .525 1.50 f 1.87 .75 2.86 2.80 18.8.055 .032 - - AWY Aust Whisky.. . . . . . . . . . . . . . . . .049 - - .046 .047 - - .02 - -.34 -2.43 1.55 2.23 2.17 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 2.18 -2 4006 2.18 2.19 6.00 1.88 1.52 2.75 11.30 19.3.27 .18 .225 .22 ANG Austin Engineer. . . . . . . . . . . . . .225 +.5 14202 .22 .225 - f - .16 - -2.06 -

5.90 5.04 5.29 5.25 ABA Auswide Bank .. . . . . . . . . . . . . 5.27 -4 242 5.27 5.30 34.00 f 1.30 4.48 6.45 44.28 11.9.16 .021 .105 .086 AIY Authorised Invest. . . . . . . . . . . .105 +2.9 10787 .105 .10 - - .04 - -.23 -

.066 ▲ .004 .066 .06 AIYOB opt jun21 .. . . . . . . . . . . . . . . . . . .066 +.2 2070 .066 .11 - - - - - -3.87 1.39 2.15 1.995 AHG Automotive Hldgs .. . . . . . . . . 2.04 -7 17885 2.03 2.04 16.30 f - .61 7.99 -70.47 -2.04 .94 1.102 1.10 ASG Autosports Grp .. . . . . . . . . . . . 1.10 -5.5 104 1.10 1.13 - f - -.19 - 9.64 11.4.235 .11 - - AVA AVA Risk Grp.. . . . . . . . . . . . . . . .155 - - .155 .16 - - .03 - -3.22 -2.33 1.905 2.24 2.21 AVN Aventus Grp.. . . . . . . . . . . . . . . . 2.24 +3 1921 2.23 2.25 16.37 1.50 2.15 7.31 24.60 9.12.74 1.50 2.17 2.13 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.14 - 12343 2.13 2.14 9.00 3.28 3.83 4.21 29.50 7.3.155 .048 .14 .132 AVH Avita Medical . . . . . . . . . . . . . . . .135 -.5 13395 .13 .135 - - .01 - -1.76 -.805 .48 .495 .48 AVJ AVJennings .. . . . . . . . . . . . . . . . .49 - 2743 .48 .49 4.00 f 1.11 .94 8.16 4.46 11.0.046 .033 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .035 - - .037 .04 - - .06 - -.60 -.105 .052 - - AZV Azure Healthcare .. . . . . . . . . . .052 - - .052 .055 - - .04 - .51 10.22.63 1.25 2.39 2.35 BBN Baby Bunting Grp .. . . . . . . . 2.37 - 2612 2.36 2.39 5.80 f 1.41 .33 2.45 8.20 28.9.032 .015 .022 .022 BPP Babylon Pump & Power .. . .022 - 9996 .021 .022 - - - - -.35 -.002 .001 - - BPPOA opt mar19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

12.02 8.70 9.175 9.07 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 9.10 -1 19778 9.09 9.10 76.00 f 1.13 7.50 8.35 85.50 10.67.85 5.51 6.375 6.17 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 6.30 +10 18552 6.29 6.31 16.00 f 2.16 -.21 2.54 34.51 18.3.075 .01 .017 .016 BD1 Bard1 Life Sciences.. . . . . . . .016 -.1 19892 .016 .017 - - - - -.26 -.24 .215 - - BMH Baumart Hldgs .. . . . . . . . . . . . .24 - - - .24 - - .01 - -1.04 -

1.70 1.08 1.185 1.18 BLX Beacon Lighting Grp .. . . . . . 1.185 - 33 1.12 1.19 5.05 f 1.82 .33 4.26 9.21 12.9.25 .11 - - BCC Beam Commun.. . . . . . . . . . . . .185 - - .15 .18 - - .06 - -.49 -

8.15 4.56 4.745 4.62 BGA Bega Cheese .. . . . . . . . . . . . . . 4.69 +7 9301 4.69 4.70 11.00 f .63 1.44 2.35 6.90 68.01.145 .685 .93 .90 BFG Bell Financial Grp.. . . . . . . . . . .93 +2 2082 .92 .93 7.00 f 1.21 .19 7.53 8.50 10.923.07 6.71 9.92 9.01 BAL Bellamys Aust . . . . . . . . . . . . . . 9.89 +106 68082 9.88 9.89 - f - 1.59 - 24.90 39.711.87 9.46 9.77 9.59 BEN Bendigo&Adelaide Bk .. . . . 9.62 - 23443 9.62 9.63 70.00 f 1.24 7.99 7.28 87.12 11.0.335 .094 .16 .14 BLT Benitec Biopharma .. . . . . . . .155 +2 7902 .155 .16 - - .11 - -.70 -.225 .105 .132 .13 BFC Beston Global . . . . . . . . . . . . . . .13 - 633 .13 .135 - - - - -2.84 -

1.105 .61 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .86 - - .865 .93 - - .43 - -1.15 -1.76 .116 1.24 1.155 BID BidEnergy .. . . . . . . . . . . . . . . . . . 1.21 +5.5 5890 1.18 1.21 - - .07 - -3.43 -1.00 .002 .50 .50 BIDO opt jun19 .. . . . . . . . . . . . . . . . . . .50 - 17 .30 .55 - - - - - -2.12 1.50 - - BRI Big River Ind .. . . . . . . . . . . . . . . 1.50 - - 1.05 1.49 - f - .94 - 9.79 15.3.44 .245 .40 .39 BTH Bigtincan Hldgs .. . . . . . . . . . . .40 +2 14589 .395 .40 - - .02 - -3.01 -

3.27 1.17 1.775 1.66 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 1.77 +14.5 100853 1.765 1.77 - f - 1.00 - 7.54 23.5.205 .095 .11 .11 BGT Bio-Gene Tech.. . . . . . . . . . . . . .11 +1 11 .105 .11 - - .04 - -2.21 -.64 .099 .245 .22 BNO Bionomics .. . . . . . . . . . . . . . . . . .22 -1 11500 .22 .225 - - .02 - -5.40 -

.445 .014 .08 .076 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .079 +.3 6189 .076 .08 - - .01 - -.41 -

.325 .002 - - BITOB opt dec19 .. . . . . . . . . . . . . . . . . .04 - - .039 .04 - - - - - -.09 .02 - - BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .023 - - .022 .025 - - - - -.13 -.22 .002 .15 .15 BIR BIR Financial. . . . . . . . . . . . . . . . .15 - 14 .15 .19 - - -.02 - -1.50 -

166.76 80.45 96.20 93.52 BKL Blackmores .. . . . . . . . . . . . . . . . 93.92 +41 834 93.86 93.92 305.00 f 1.33 7.49 3.25 406.90 23.11.08 .785 .85 .85 BWF Blackwall . . . . . . . . . . . . . . . . . . . . .85 +2 67 .84 .895 4.10 f 3.29 .49 4.82 13.50 6.3

1.55 1.34 -- . . . . . . . . . BWR Blackwall Prop Tr 1.50 - - 1.50 1.52 10.00 2.24 1.53 6.67 22.40 6.712.415 .62 ▼ .73 .62 BLA Blue Sky Alt Invest . . . . . . . . . .675 -4.5 7373 .64 .675 - f - 1.97 - -99.18 -

.098 .04 .094 .087 BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .093 +.6 27786 .09 .093 - - .01 - -.61 -.53 .155 .20 .19 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .195 - 2307 .195 .205 - - .03 - -1.13 -

.013 .002 .004 .003 BLY Boart Longyear . . . . . . . . . . . . . .004 - 20212 .003 .004 - - -.03 - -.23 -

.006 .001 .001 .001 BLYO war sep24 .. . . . . . . . . . . . . . . . . .001 - 48 .001 .002 - - - - - -

.715 .33 .455 .45 BDA Bod Australia . . . . . . . . . . . . . . . .455 - 725 .45 .455 - - .05 - -7.18 -

.305 .125 .13 .13 BAH Bojun Agriculture . . . . . . . . . . . .13 +.5 180 .062 .15 - - .59 - 7.64 1.7.25 .135 .18 .175 BOL Boom Logistics. . . . . . . . . . . . . .175 -.5 2913 .175 .18 - - .31 - -.37 -

7.83 4.49 4.99 4.92 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 4.94 +5 37246 4.93 4.95 27.00 p 1.59 2.18 5.47 43.02 11.5.19 .067 .125 .115 BOT Botanix Pharma .. . . . . . . . . . . .125 +1 24026 .12 .125 - - .02 - -2.26 -.66 .16 .19 .19 BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .19 - 19 .19 .20 - - .15 - .92 20.7

.002 .001 .001 .001 BPH BPH Energy .. . . . . . . . . . . . . . . . .001 - 5000 .001 .001 - - - - -.20 -.20 .058 .076 .071 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .072 +.3 18472 .072 .074 - - .02 - -2.34 -

12.54 8.58 12.10 11.88 BXB Brambles.. . . . . . . . . . . . . . . . . . . 11.99 +4 44443 11.98 11.99 29.00 p 1.93 1.65 2.42 56.02 21.45.68 2.20 5.44 5.12 BVS Bravura Solution .. . . . . . . . . . 5.31 +22 21952 5.31 5.33 - - .02 - 13.96 38.0

16.31 ▲ 10.13 16.31 15.78 BRG Breville Grp .. . . . . . . . . . . . . . . . 15.90 -7 4064 15.90 15.91 35.00 p 1.45 1.50 2.20 50.60 31.418.96 ▲ 14.75 18.96 18.48 BKW Brickworks.. . . . . . . . . . . . . . . . . 18.58 -11 2088 18.57 18.58 54.00 f 2.18 .12 2.91 117.50 15.8

.54 .445 - - BBL Brisbane Broncos .. . . . . . . . . .46 - - .465 .50 1.00 f 2.10 .23 2.17 2.10 21.94.31 3.10 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.30 - - 2.50 3.55 - - 1.32 - 13.28 24.8.18 .024 .036 .031 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .033 -.7 1931 .032 .036 - - - - -.69 -

.365 .20 .295 .29 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .295 +1 1029 .285 .295 .50 f .56 .03 1.69 .28 105.4

.225 .13 - - BTC BTC Health. . . . . . . . . . . . . . . . . . .145 - - .10 .13 - - .02 - -.24 -.94 .355 .62 .57 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .62 +6 51848 .615 .62 - - - - -19.82 -

.195 .062 .073 .064 BUD Buddy Platform.. . . . . . . . . . . . .064 -.3 37644 .063 .069 - - .02 - -1.29 -

.365 .14 .30 .275 BUG Buderim Grp .. . . . . . . . . . . . . . . .275 -2 49 .215 .245 - - .40 - -21.40 -.09 .035 .049 .046 BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .049 +.3 1750 .045 .049 - - - - -2.45 -

3.825 2.92 3.735 3.70 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 3.72 - 9671 3.71 3.72 17.96 1.37 2.89 4.83 24.69 15.16.30 1.345 2.56 2.35 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 2.40 -1 6381 2.40 2.42 7.45 f 1.87 -.11 3.10 13.90 17.3.995 .62 .82 .82 CXL Calix. . . . . . . . . . . . . . . . . . . . . . . . . .82 -1.5 13 .825 .835 - - - - - -.25 .17 .18 .17 CLB Candy Club .. . . . . . . . . . . . . . . . .17 -1 270 .17 .18 - - - - - -

3.88 1.70 1.925 1.85 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 1.86 - 933 1.85 1.86 - - .60 - -5.99 -.265 .105 .12 .115 CP1 CannPal Animal . . . . . . . . . . . . .115 -.5 96 .115 .12 - - .05 - -1.55 -2.50 .24 1.25 1.18 CAG Cape Range .. . . . . . . . . . . . . . . 1.21 -4 905 1.18 1.21 - - - - -.05 -.34 .145 .21 .195 CAJ Capitol Health . . . . . . . . . . . . . . .20 +.5 68301 .20 .205 .90 f - .01 4.50 -.22 -

.057 .032 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .038 - - - .036 - - .09 - -.40 -

.618 .265 .315 .31 CG1 Carbonxt Grp .. . . . . . . . . . . . . . .31 -.5 1057 .30 .315 - - - - - -

.067 .019 .063 .059 CDX CardieX.. . . . . . . . . . . . . . . . . . . . . .06 +.2 44052 .06 .061 - - .01 - -1.00 -

.039 .005 .035 .035 CDXO opt nov21 .. . . . . . . . . . . . . . . . . .035 +.5 802 .035 .036 - - - - - -1.42 .905 1.15 1.08 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.135 +2.5 1254 1.13 1.15 - f - .28 - 3.33 34.18.39 7.00 7.21 7.15 CDP Carindale Prop.. . . . . . . . . . . . . 7.19 +4 160 7.15 7.19 38.20 .78 8.08 5.31 29.90 24.0.041 .003 - - CCE Carnegie Cln Energy .. . . . . . .003 - - - - - - - - -2.39 -

16.45 10.56 13.29 12.88 CAR Carsales.com... . . . . . . . . . . . . 12.92 -16 5880 12.92 12.93 44.20 f 1.27 -1.41 3.42 56.00 23.1.411 .195 .21 .20 CCV Cash Converters . . . . . . . . . . . .20 -1 3158 .20 .205 - f - .28 - 1.80 11.1

1.435 .605 .815 .79 CAT Catapult Grp Int . . . . . . . . . . . . .80 -1.5 2301 .795 .82 - - .11 - -6.50 -.026 .006 .009 .009 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .009 -.1 786 .009 .011 - - - - -.89 -6.64 4.52 5.38 5.28 CWP Cedar Woods Prop.. . . . . . . . 5.32 +1 2341 5.29 5.33 36.00 f 2.46 4.66 6.77 88.40 6.0.57 .19 .26 .26 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .26 -1 201 .26 .27 - - .08 - -9.40 -.52 .24 ▼ .245 .24 CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .24 -.5 275 .24 .245 1.25 6.13 .22 5.21 7.66 3.1.49 .095 .14 .135 CAF Centrepoint Alliance .. . . . . . .135 -.5 104 .13 .14 1.20 f - .09 8.89 -3.65 -

1.455 1.255 1.365 1.35 CNI Centuria Capital . . . . . . . . . . . . 1.35 -.5 14364 1.35 1.36 8.35 p 1.82 .88 6.19 15.17 8.92.993 2.435 2.97 2.93 CIP Centuria Ind REIT.. . . . . . . . . . 2.95 - 1896 2.94 2.97 18.90 2.03 2.66 6.41 38.39 7.72.559 2.204 2.47 2.45 CMA Centuria Metropol . . . . . . . . . . 2.45 -2 1646 2.45 2.47 17.93 1.35 2.47 7.32 24.18 10.1

.28 .095 .17 .15 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .17 +1 1514 .15 .17 - - .04 - -4.58 -13.45 7.17 8.41 8.235 CGF Challenger . . . . . . . . . . . . . . . . . . 8.38 +8 43174 8.37 8.38 35.50 f .62 4.61 4.24 21.90 38.34.36 3.40 3.90 3.90 CHR Chalmers.. . . . . . . . . . . . . . . . . . . 3.90 -10 250 3.75 4.80 - f - 4.33 - -7.53 -1.08 .047 .061 .059 CCA Change Financial. . . . . . . . . . . .059 - 722 .059 .06 - - .02 - -16.78 -.069 .035 .051 .051 CWL Chant West . . . . . . . . . . . . . . . . . .051 -.1 1556 .051 .058 - - - - -1.50 -3.36 2.58 3.34 3.26 CQE Charter Hall Edu Tr . . . . . . . . . 3.29 +1 6949 3.29 3.30 15.55 2.26 2.87 4.73 35.13 9.49.03 ▲ 5.58 9.03 8.91 CHC Charter Hall Grp .. . . . . . . . . . . 9.01 +7 12973 9.00 9.01 32.70 p 1.73 3.82 3.63 56.50 15.9

4.725 3.71 4.645 4.58 CQR Charter Hall Retail . . . . . . . . . . 4.58 -4 6674 4.58 4.59 28.48 1.06 4.22 6.22 30.05 15.2.009 .004 - - CDH ChongHerr Invest . . . . . . . . . . .005 - - .003 .013 - - .01 - -.51 -5.17 ▲ 3.54 5.17 5.07 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 5.13 +4 3848 5.13 5.14 21.00 .69 1.70 4.09 14.46 35.54.58 3.781 4.53 4.475 CLW Charter Hall Long W... . . . . . 4.49 +1 2370 4.48 4.49 - - 4.01 - 26.75 16.8

51.67 39.575 50.83 49.78 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 50.42 +33 2336 50.42 50.48 156.00 f 1.54 3.83 3.09 240.70 20.9.092 .009 .009 .009 CRO Cirralto . . . . . . . . . . . . . . . . . . . . . . .009 - 180 .009 .01 - - - - -2.44 -.04 .014 .036 .033 CNW Cirrus Networks .. . . . . . . . . . . .033 -.2 93012 .032 .034 - - - - .41 8.0

1.49 .285 1.43 1.38 CCX City Chic Collective .. . . . . . . 1.42 -1 8441 1.41 1.42 2.50 f - .19 1.76 -1.16 -.82 .395 ▼ .45 .395 CVL Civmec .. . . . . . . . . . . . . . . . . . . . . .395 -5.5 348 .395 .43 - f - .35 - 1.16 34.1

2.80 1.26 1.48 1.47 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 1.47 -.5 1712 1.46 1.48 5.00 f 1.49 .20 3.40 7.45 19.71.30 .92 1.045 1.03 CSS Clean Seas.. . . . . . . . . . . . . . . . . 1.03 - 183 1.03 1.04 - - .82 - 4.40 23.41.31 .305 .355 .325 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .335 -1.5 9319 .325 .345 - - .32 - -2.44 -2.25 ▲ 1.395 2.25 2.21 CWY Cleanaway Waste .. . . . . . . . . 2.23 +3 47883 2.22 2.23 3.05 f 1.93 .10 1.37 5.90 37.8

1.605 .705 .90 .86 CVW Clearview Wealth . . . . . . . . . . . .88 - 3614 .85 .88 3.00 f 1.44 .65 3.41 4.33 20.3.83 .11 .32 .315 CPV ClearVue Tech .. . . . . . . . . . . . . .315 +.5 620 .31 .325 - - - - - -

.535 .445 - - CIW Clime Invest. . . . . . . . . . . . . . . . . .445 - - .45 .46 2.25 f .53 .16 5.06 1.20 37.127.25 8.65 26.50 25.45 CUV Clinuvel Pharmac .. . . . . . . . . 26.38 +74 1158 26.35 26.41 2.00 16.60 .90 .08 33.20 79.51.88 .63 1.80 1.775 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . 1.795 -.5 1023 1.79 1.795 1.75 f 2.62 .22 .97 4.59 39.1.67 .40 .535 .53 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .53 -.5 378 .53 .545 1.75 f 1.67 .13 3.30 2.93 18.1

.295 .095 - - CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .12 - - .10 .12 - - .06 - 1.09 11.0

.011 .001 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -10.50 7.875 8.50 8.25 CCL Coca-Cola Amatil . . . . . . . . . . 8.44 +29 26225 8.43 8.44 47.00 p .82 .40 5.57 38.50 21.9

221.44 155.22 177.75 173.81 COH Cochlear . . . . . . . . . . . . . . . . . . . . 173.85 +93 2085 173.82 173.92 315.00 f 1.45 4.93 1.81 457.70 38.03.39 2.345 3.13 3.09 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 3.10 +2 3967 3.09 3.10 8.50 f 3.16 .29 2.74 26.90 11.5.93 .28 .31 .285 CGS CogState .. . . . . . . . . . . . . . . . . . . .285 -2.5 226 .28 .31 - - .08 - -.68 -

13.37 11.12 11.435 11.355 COL Coles Grp .. . . . . . . . . . . . . . . . . . 11.40 +1 19161 11.39 11.40 - - .76 - 55.32 20.6.025 .01 ▼ .011 .01 CL8 Collaborate Corp .. . . . . . . . . . .011 - 4118 .01 .011 - - - - -.48 -

1.695 1.20 1.365 1.32 CLH Collection House .. . . . . . . . . . 1.34 -2.5 2231 1.34 1.345 8.00 f 2.41 1.29 5.97 19.30 6.97.35 4.95 6.47 6.34 CKF Collins Foods .. . . . . . . . . . . . . . 6.41 +8 1751 6.39 6.41 18.00 f 1.97 -.88 2.81 35.45 18.1

77.66 65.23 74.815 73.98 CBA C’wlth Bank of Aust . . . . . . . . 74.05 -30 22616 74.03 74.05 431.00 f 1.19 33.84 5.82 513.20 14.4.21 .06 .10 .099 CCG CommsChoice .. . . . . . . . . . . . .10 - 1096 .09 .10 - - -.01 - -6.71 -.72 .32 .35 .335 CMP Compumedics.. . . . . . . . . . . . . .345 - 184 .335 .345 - - .11 - 1.60 21.6

20.80 16.25 17.81 17.59 CPU Computershare.. . . . . . . . . . . . 17.64 +25 13271 17.62 17.64 42.00 p 2.43 -3.68 2.38 102.03 17.3.027 .002 .003 .002 CIO Connected IO.. . . . . . . . . . . . . . .003 +.1 325 .002 .003 - - - - -.79 -.022 .003 .013 .013 CXZ Connexion Telematics . . . . . .013 - 3500 .013 .014 - - - - .07 18.6.13 .085 .105 .105 COG Consolidated Ops Gp.. . . . . .105 - 11172 .105 .11 - - .03 - .37 28.4

6.22 4.80 6.12 6.12 CEN Contact Energy .. . . . . . . . . . . . 6.12 +3.5 3 5.93 6.12 31.81 1.45 3.16 5.20 46.21 13.2.70 .215 - - CGA Contango Asset . . . . . . . . . . . . .38 - - .40 1.00 - - .19 - 12.38 3.1

33.87 19.20 27.40 26.60 CTD Corporate Travel. . . . . . . . . . . . 26.79 +5 4111 26.75 26.79 39.00 f 2.04 .52 1.46 79.50 33.7.04 .022 - - COO Corum Grp .. . . . . . . . . . . . . . . . . .029 - - .029 .03 - p - .03 - -.88 -

9.04 4.40 5.37 5.225 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 5.27 +7 15925 5.27 5.28 13.50 f 2.67 .70 2.56 36.04 14.6.78 .50 .56 .555 CUP Countplus.. . . . . . . . . . . . . . . . . . .56 -.5 654 .55 .57 2.00 f 2.45 .26 3.57 4.90 11.4

1.252 .73 .89 .89 CYG Coventry Grp .. . . . . . . . . . . . . . .89 +3 761 .80 .89 - f - 1.02 - -13.59 -.225 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .18 - - .15 .19 .50 f 5.54 .04 2.78 2.77 6.51.13 .68 1.12 .97 CRD Credible Labs.. . . . . . . . . . . . . . 1.10 +16 4541 1.03 1.10 - - .20 - -5.41 -

23.99 14.58 22.20 21.825 CCP Credit Corp Grp .. . . . . . . . . . . 22.04 +5 1306 22.02 22.04 72.00 f 1.98 6.34 3.27 142.50 15.5.024 .005 - - CI1 Credit Intelligence .. . . . . . . . . .014 - - .014 .015 .12 9.50 .01 8.57 1.14 1.2.905 .335 .41 .38 CPH Creso Pharma .. . . . . . . . . . . . . .385 -2 2287 .38 .385 - - .14 - -20.20 -.15 .05 .063 .06 CPHO opt aug20 .. . . . . . . . . . . . . . . . . .063 +1.2 1140 .051 .069 - - - - - -

1.152 .98 1.125 1.10 CMW Cromwell Prop.. . . . . . . . . . . . . 1.10 -1.5 40735 1.10 1.105 7.79 1.52 .99 7.08 11.86 9.3.084 .011 .013 .013 CLI CropLogic. . . . . . . . . . . . . . . . . . . .013 - 20602 .012 .013 - - .02 - -3.21 -.088 .019 ▼ .021 .019 CM8 Crowd Media .. . . . . . . . . . . . . . .019 -.2 8106 .019 .02 - - .02 - -11.71 -

14.59 11.23 11.85 11.60 CWN Crown Resorts. . . . . . . . . . . . . . 11.60 +5 23298 11.60 11.61 60.00 p 1.20 5.16 5.17 72.11 16.1.115 .041 - - CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .041 - - .045 .098 - - .04 - -2.65 -.383 .14 .195 .19 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .195 +.5 440 .195 .20 - - .11 - -44.30 -

232.69 154.79 199.75 196.90 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 198.91 +325 9858 198.80 198.91 248.13 2.31 9.45 1.25 572.14 34.85.905 2.62 3.39 3.33 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 3.35 - 25181 3.35 3.36 26.50 f .72 2.15 7.91 19.20 17.41.16 .80 .86 .86 CLX CTI Logistics. . . . . . . . . . . . . . . . .86 +1 1 .86 .87 4.00 f 1.40 .77 4.65 5.58 15.4.099 .044 - - CV1 CV Check .. . . . . . . . . . . . . . . . . . .077 - - .077 .08 - - .02 - -1.03 -2.90 2.23 2.53 2.53 CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.53 - 120 2.54 2.58 15.00 f - 1.58 5.93 -.24 -6.36 3.10 3.785 3.71 CYB CYBG... . . . . . . . . . . . . . . . . . . . . . 3.72 +6 30802 3.72 3.74 5.56 - 4.75 1.49 -35.69 -.02 .003 .004 .004 CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .004 - 34780 .004 .005 - - .14 - -.50 -

1.26 .85 1.19 1.19 CYC Cyclopharm.. . . . . . . . . . . . . . . . 1.19 +1 10 1.19 1.20 1.00 - .17 .84 -.79 -1.66 .94 1.60 1.57 CYP Cynata Therapeutics. . . . . . . 1.58 -2 407 1.58 1.60 - - .13 - -5.04 -.94 .56 .82 .80 DNK Danakali . . . . . . . . . . . . . . . . . . . . .80 - 1296 .795 .80 - - - - -1.15 -

1.865 1.31 1.65 1.61 DTL Data#3.. . . . . . . . . . . . . . . . . . . . . . 1.61 -3 1090 1.61 1.625 10.20 f 1.11 .16 6.34 11.37 14.2.009 .002 .008 .007 DDT DataDot Tech .. . . . . . . . . . . . . . .007 - 59133 .007 .008 - - - - -.43 -.272 .112 .16 .16 DEM De.mem ... . . . . . . . . . . . . . . . . . . .16 - 700 .16 .18 - - .02 - -6.37 -1.26 .65 .88 .87 DCG Decmil Grp .. . . . . . . . . . . . . . . . . .87 - 2071 .87 .875 1.00 f - .75 1.15 -3.54 -.011 .004 .006 .006 DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .006 - 4000 .006 .007 - - .01 - -.39 -1.50 1.035 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.35 - - 1.32 1.40 4.50 f 15.00 1.47 3.33 67.49 2.0.405 .21 - - DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .22 - - .22 .24 - - .57 - -15.87 -

12.50 9.09 12.46 12.29 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 12.30 -11 15006 12.29 12.31 51.30 2.79 10.07 4.17 143.34 8.63.63 ▲ 2.78 3.63 3.42 DDR Dicker Data .. . . . . . . . . . . . . . . . 3.55 +14 4353 3.55 3.57 20.20 f .92 .30 5.69 18.56 19.1.011 .005 .005 .005 DW8 Digital Wine Venture.. . . . . . . .005 -.1 1000 .005 .006 - - - - -.36 -.267 .043 .052 .047 DCC DigitalX .. . . . . . . . . . . . . . . . . . . . . .047 -.3 36372 .047 .048 - - - - .83 5.7.155 .082 .084 .084 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .084 -.1 669 .084 .085 - - .03 - -1.96 -.15 .052 .12 .12 DCL DomaCom ... . . . . . . . . . . . . . . . .12 +1 250 .11 .12 - - -.01 - -5.00 -

3.64 2.06 2.78 2.66 DHG Domain Hldgs Aus .. . . . . . . . 2.67 -4 19545 2.66 2.67 - f - -.37 - -26.93 -57.80 38.10 42.85 41.89 DMP Domino’s Pizza .. . . . . . . . . . . . 42.16 -34 3196 42.16 42.20 112.40 p 1.20 -.06 2.67 135.30 31.2.265 .036 .075 .071 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .071 +.1 34428 .071 .072 - - .14 - -15.03 -1.50 .85 .95 .91 DFM Dongfang Modern Ag .. . . . . .95 - 184 .94 .96 - - 1.14 - 21.56 4.4.217 .033 - - DVL DorsaVi . . . . . . . . . . . . . . . . . . . . . . .034 - - .035 .041 - - .03 - -2.22 -.14 .055 .088 .084 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .087 -.4 7184 .076 .087 - - .01 - -6.10 -

7.98 5.955 7.54 7.47 DOW Downer EDI . . . . . . . . . . . . . . . . . 7.51 +6 10190 7.50 7.51 28.00 p 1.28 -.18 3.73 35.97 20.9.315 .105 .165 .145 DTS Dragontail Systems .. . . . . . . .145 -1 9878 .145 .15 - - .02 - -4.57 -.16 .076 .097 .097 DN8 Dreamscape Netwk .. . . . . . . .097 +.2 52 .094 .099 - - -.12 - .94 10.3.29 .10 .11 .105 DRO Droneshield . . . . . . . . . . . . . . . . . .107 -.5 270 .105 .11 - - .01 - -3.76 -

.162 .025 .032 .029 DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .032 +.2 14856 .031 .032 - - - - -.44 -

.135 .032 .042 .041 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .041 +.1 507 .042 .052 - - .06 - -4.55 -.82 ▲ .25 .82 .745 DUB Dubber Corp.. . . . . . . . . . . . . . . .77 -1 6203 .77 .78 - - .04 - -9.19 -

8.20 6.31 7.49 7.38 DLX DuluxGroup.. . . . . . . . . . . . . . . . 7.49 +8 7816 7.48 7.49 28.00 f 1.41 .54 3.74 39.40 19.01.72 1.35 1.46 1.46 DBF Duxton Broadacre.. . . . . . . . . 1.46 - 3 1.42 1.50 - - 1.52 - -3.38 -

1.535 1.125 1.19 1.18 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.185 -1.5 861 1.185 1.19 9.00 f 1.06 -.32 7.59 9.50 12.5.415 .145 - - EHH Eagle Hlth Hldgs .. . . . . . . . . .25 - - .25 .26 - - .19 - 1.54 16.21.15 .795 - - EAS Easton Invest . . . . . . . . . . . . . . . .95 - - .90 1.06 3.00 f 2.21 -.06 3.16 6.63 14.3

21.50 16.00 20.22 20.19 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 20.19 -3 5 20.19 20.45 58.14 p 1.52 .76 2.88 88.58 22.8.25 .095 .11 .10 ECG eCargo Hldg .. . . . . . . . . . . . . . . .10 -2 397 .10 .12 - - .02 - -3.98 -

3.775 1.657 2.025 1.965 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . 2.00 +2 9150 1.995 2.01 16.00 f 1.24 .33 8.00 19.80 10.11.055 .955 1.00 .99 EDC Eildon Capital . . . . . . . . . . . . . . . 1.00 - 111 1.00 1.02 - f - 1.05 - 7.90 12.72.10 1.615 1.735 1.72 ENN Elanor Investors Grp .. . . . . . 1.72 +1.5 389 1.70 1.76 14.93 p .18 2.34 8.68 2.71 63.51.34 1.17 - - ERF Elanor Retail Prop .. . . . . . . . . 1.205 - - 1.205 1.215 - - 1.46 - 9.62 12.59.47 5.76 6.39 6.25 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 6.32 +6 2800 6.31 6.32 18.00 f 3.44 .86 2.85 62.00 10.23.35 2.25 2.62 2.58 EOS Electro Optic Sys .. . . . . . . . . . 2.60 +5 108 2.55 2.61 - - 1.06 - 17.22 15.13.69 1.35 3.59 3.50 EXL Elixinol Global . . . . . . . . . . . . . . 3.52 +5 1863 3.52 3.54 - - .46 - -.76 -.90 .50 .58 .565 ELX Ellex Medical Lasers . . . . . . . .58 - 2039 .58 .59 - - .34 - -3.68 -

8.51 4.45 6.19 5.94 ELO ELMO Software.. . . . . . . . . . . . 5.99 +9 836 5.97 5.99 - - .51 - -5.29 -.90 .385 .51 .50 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .51 -1 265 .48 .51 - - .09 - -5.72 -.27 .04 - - ELSO opt jun21 .. . . . . . . . . . . . . . . . . . .15 - - .13 .15 - - - - - -

14.10 12.05 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 12.05 - - 12.05 - 50.00 f 2.23 .08 4.15 111.30 10.84.05 1.86 2.25 2.12 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . 2.15 -4 12257 2.15 2.16 - - .49 - 9.10 23.6.024 .006 .02 .018 EM1 Emerge Gaming .. . . . . . . . . . . .018 - 158887 .018 .019 - - .01 - -2.47 -.011 .001 .008 .007 EM1O opt apr21.. . . . . . . . . . . . . . . . . . .007 - 16294 .007 .009 - - - - - -1.92 1.055 1.785 1.695 EML EML Payments .. . . . . . . . . . . . 1.70 -1 5867 1.695 1.705 - - .28 - 1.12 151.8


3Tables+ Dividend Div




INDUSTRIALS cont’d

.57 .38 .47 .46 EPD Empired .. . . . . . . . . . . . . . . . . . . . .46 -2 232 .45 .46 - f - .09 - 3.06 15.0.485 .28 .405 .38 EMV EMvision Medical . . . . . . . . . . .39 -1.5 1281 .39 .405 - - .09 - -4.47 -1.17 .30 .30 .30 EAX Energy Action.. . . . . . . . . . . . . . .30 - 20 .17 .30 4.00 f 2.49 -.01 13.33 9.97 3.01.25 .805 - - EOL Energy One .. . . . . . . . . . . . . . . . 1.18 - - 1.20 1.30 2.00 1.99 .10 1.69 3.99 29.6.90 .004 .265 .265 EGY Energy Tech.. . . . . . . . . . . . . . . . .265 +1 10 .26 .265 - - -3.26 - -97.00 -.32 .09 .098 .095 EWC Energy World Corp .. . . . . . . . .097 +.2 1144 .095 .097 - - .47 - 1.69 5.7

1.515 .965 1.395 1.32 EGG Enero Grp .. . . . . . . . . . . . . . . . . . 1.365 -2.5 302 1.35 1.37 5.00 f 2.56 .12 3.66 12.78 10.7.31 .165 - - ENE Enevis . . . . . . . . . . . . . . . . . . . . . . . .26 - - .21 .26 - - .01 - -1.55 -.19 .012 .024 .022 EN1 Engage:BDR.. . . . . . . . . . . . . . . .022 +.1 141513 .022 .023 - - -.01 - -2.00 -.05 .002 - - EN1O opt dec20 .. . . . . . . . . . . . . . . . . .003 - - .004 .014 - - - - - -

.605 .435 .46 .46 EGN Engenco.. . . . . . . . . . . . . . . . . . . . .46 - 60 .435 .46 1.00 f 5.41 .21 2.17 5.41 8.5

.011 .002 - - EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.15 -

.066 .03 - - ENA Ensurance .. . . . . . . . . . . . . . . . . .037 - - .036 .039 - - - - -2.52 -

.022 .009 .011 .011 ECT ENV Clean Tech .. . . . . . . . . . . .011 - 6400 .01 .011 - - - - -.15 -

.005 .001 - - ECTOC opt jul19 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.065 .032 - - EGL Environment Grp .. . . . . . . . . . .05 - - .05 .058 .06 f 4.17 - 1.20 .25 20.0.13 .037 .10 .096 EVS Envirosuite . . . . . . . . . . . . . . . . . . .10 +.5 8623 .098 .10 - - .03 - -1.98 -

25.30 ▲ 19.51 25.30 24.75 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 25.12 +37 202 25.03 25.80 86.00 f 1.22 2.30 3.42 104.93 23.91.855 1.255 1.77 1.75 EPW ERM Power .. . . . . . . . . . . . . . . . 1.77 -1 2539 1.765 1.77 8.50 f - 1.28 4.80 -25.16 -

.19 .021 .023 .021 ESE eSense-Lab.. . . . . . . . . . . . . . . . .022 - 16451 .021 .022 - - .02 - -3.85 -

.19 .07 .115 .105 ESV eServGlobal. . . . . . . . . . . . . . . . . .115 +.5 742 .115 .125 - - .03 - -3.35 -.036 .011 .017 .016 ESH eSports Mogul Asia . . . . . . . . .016 -.1 4213 .016 .017 - - - - -.90 -.01 .001 .001 .001 ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - 3000 - .001 - - - - - -

3.70 2.03 2.41 2.33 EHE Estia Health . . . . . . . . . . . . . . . . . 2.36 -1 12145 2.35 2.36 16.00 f 1.01 -.66 6.78 16.11 14.6.295 .11 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .295 - - .27 .295 - - -.05 - -1.38 -1.00 .88 - - EBG Eumundi Grp.. . . . . . . . . . . . . . . 1.00 - - .86 1.00 6.50 f 1.63 1.04 6.50 10.62 9.4.31 .245 .275 .275 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .275 +2 142 .275 .28 - - .30 - -.12 -

1.38 1.06 1.22 1.195 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.21 +1.5 379 1.185 1.21 11.00 f .89 .74 9.09 9.80 12.32.80 1.55 - - ED1 Evans Dixon .. . . . . . . . . . . . . . . 1.57 - - 1.58 1.60 - f - .28 - 5.60 28.0.014 .004 .005 .005 EVE EVE Invest. . . . . . . . . . . . . . . . . . . .005 - 6000 .005 .006 - - - - -.10 -

15.45 12.40 13.10 12.60 EVT Event Hospitality . . . . . . . . . . . 13.00 +20 249 12.86 13.00 52.00 f 1.35 6.36 4.00 70.10 18.5.70 .20 .22 .215 EVO Evolve Edu Grp .. . . . . . . . . . . . .215 -3 2626 .205 .215 4.16 - -.26 19.35 -18.28 -.38 .24 - - EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .26 - - .26 .27 - - .12 - 1.72 15.1

1.55 1.275 1.43 1.40 ECL Excelsior Capital . . . . . . . . . . . 1.405 -2.5 290 1.40 1.43 6.00 f 2.14 1.20 4.27 12.86 10.9.67 .40 .485 .47 EX1 Exopharm.. . . . . . . . . . . . . . . . . . .47 -2 157 .47 .485 - - .08 - -1.86 -.74 .155 .355 .345 EXP Experience Co.. . . . . . . . . . . . . .355 +1.5 1109 .355 .36 1.00 f .64 .33 2.82 .64 55.5

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

.008 .001 .001 .001 FAM Family Insights. . . . . . . . . . . . . . .001 - 14000 .001 .002 - - -.01 - -.64 -.61 .14 .225 .20 FZO Family Zone Cyber . . . . . . . . . .20 -3 2091 .20 .23 - - -.02 - -17.35 -.96 .73 .73 .73 FRM Farm Pride Foods .. . . . . . . . . .73 - 10 .73 .74 - - .84 - .91 80.2.15 .058 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .095 - - .10 .15 - - -.01 - -.38 -

.075 .012 ▼ .013 .012 FE8 Faster Enterprises.. . . . . . . . . .013 - 4575 .012 .013 - - .05 - -.67 -

.066 .011 .011 .011 FFG Fatfish Blockchain . . . . . . . . . .011 - 648 .011 .012 - - .05 - 1.55 .7.22 .067 .102 .097 FBR FBR... . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 56974 .099 .105 - - .03 - -.75 -

.185 .068 .088 .088 FEI FE Inv Grp .. . . . . . . . . . . . . . . . . . .088 -.2 69 .071 .091 - - .05 - -12.02 -4.35 3.80 - - FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.22 - - 4.07 4.20 20.00 f 1.17 3.22 4.74 23.40 18.05.27 3.61 5.18 5.06 FID Fiducian Grp .. . . . . . . . . . . . . . . 5.10 - 243 5.10 5.22 22.00 f 1.43 - 4.31 31.53 16.2.033 .018 - - FSG Field Solutions.. . . . . . . . . . . . . .02 - - .018 .023 - - - - -.09 -.135 .073 .082 .08 FIJ Fiji Kava .. . . . . . . . . . . . . . . . . . . . .081 -1 511 .081 .10 - - - - - -1.03 .75 .84 .82 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .835 -1.5 211 .83 .835 6.00 f 1.11 .91 7.19 6.67 12.5.22 .035 .037 .036 FTC FinTech Chain .. . . . . . . . . . . . . .037 +.1 184 .036 .04 - - - - -.13 -.02 .006 .007 .007 FGF First Growth Funds.. . . . . . . . .007 - 883 .007 .008 - - .01 - -.06 -.38 .14 .35 .325 FCT Firstwave Cloud Tech .. . . . . .35 +3 14195 .335 .35 - - .01 - -4.45 -

15.07 11.18 14.61 13.90 FPH Fisher & Paykel Hlth . . . . . . . . 13.94 -42 7250 13.94 13.96 20.72 1.63 1.10 1.49 33.79 41.3.057 .005 .006 .005 FGO FlamingoAI. . . . . . . . . . . . . . . . . . .005 - 4000 .005 .006 - - .01 - -.69 -

2.822 1.65 1.775 1.722 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 1.775 +5.5 5416 1.75 1.775 1.00 f - 1.47 .56 -10.46 -6.62 4.255 4.87 4.80 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 4.82 +5 8115 4.82 4.84 6.53 3.40 2.80 1.35 22.20 21.72.34 .975 1.67 1.50 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 1.655 +15.5 23365 1.65 1.66 7.70 f 2.43 .61 4.65 18.70 8.9.09 .028 - - FRX Flexiroam ... . . . . . . . . . . . . . . . . .047 - - .042 .047 - - -.01 - -2.30 -

70.53 41.19 46.82 45.51 FLT Flight Centre Travel. . . . . . . . . 46.45 +127 7776 46.45 46.48 167.00 f 1.46 8.71 3.60 243.40 19.1.575 .29 .38 .355 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .355 -1.5 3551 .35 .355 - - .12 - -20.90 -5.72 3.80 4.15 4.07 FSF Fonterra S/H Fund .. . . . . . . . 4.08 +5 3277 4.03 4.11 8.02 4.01 4.70 1.97 32.16 12.77.00 4.33 5.03 4.84 FNP Freedom Food.. . . . . . . . . . . . . 5.00 +16 2601 5.00 5.01 5.00 p 1.21 1.66 1.00 6.03 82.9.48 .011 - - FIG Freedom Insurance .. . . . . . . .02 - - - - - - .26 - 5.49 .4.92 .39 .655 .65 FLN Freelancer. . . . . . . . . . . . . . . . . . . .655 +.5 225 .65 .655 - - - - -.33 -

.750 .465 .50 .50 FDV Frontier Digital . . . . . . . . . . . . . . .50 +2 210 .48 .49 - - - - -4.58 -1.545 .99 1.14 1.12 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.14 +2 113 1.13 1.14 6.00 f 2.25 .36 5.26 13.52 8.4.181 .045 .05 .05 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .05 - 5 .05 .053 - f - -.13 - 32.60 .2.45 .18 - - GMV G Medical. . . . . . . . . . . . . . . . . . . .295 - - - - - - - - -2.26 -

3.635 1.88 3.255 3.19 GEM G8 Education .. . . . . . . . . . . . . . 3.20 +7 20453 3.19 3.20 18.00 f .88 -.53 5.63 15.87 20.2.145 .07 .115 .105 GRB Gage Roads Brewing .. . . . . .115 +.5 5086 .11 .115 - - .04 - .24 47.9.41 .31 .34 .335 GAP Gale Pacific . . . . . . . . . . . . . . . . . .335 - 357 .33 .335 2.00 1.58 .27 5.97 3.16 10.6

1.62 .95 1.55 1.55 GCM Garda Capital Grp .. . . . . . . . . 1.55 -5 9 1.55 - 6.50 p 3.58 .98 4.19 23.30 6.71.405 ▲ 1.11 1.405 1.365 GDF Garda Div Prop Fund.. . . . . . 1.392 -.3 1260 1.385 1.40 9.00 2.62 1.31 6.47 23.60 5.96.09 2.10 6.05 6.04 GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 6.04 -1 490 6.04 6.05 18.00 f .94 2.12 2.98 16.86 35.82.46 1.195 1.705 1.665 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 1.665 - 697 1.665 1.68 5.00 f 2.19 .20 3.00 10.97 15.2

1.467 1.20 1.385 1.37 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.38 -.5 8563 1.375 1.385 7.75 2.25 1.21 5.62 17.47 7.91.435 .575 ▼ .62 .575 GDG Generation Dev Grp.. . . . . . . .575 -1.5 580 .575 .60 2.00 1.32 .12 3.48 2.64 21.82.75 ▲ 2.08 2.75 2.75 GNE Genesis Energy.. . . . . . . . . . . . 2.75 +8 84 2.67 2.75 15.51 .12 1.44 5.64 1.82 151.1.97 ▲ .235 .97 .93 GSS Genetic Signatures.. . . . . . . . .96 - 643 .90 .96 - - .11 - -3.17 -

.017 .006 .008 .007 GTG Genetic Tech.. . . . . . . . . . . . . . . .008 - 90255 .006 .008 - - - - -.22 -

.345 .225 .26 .255 GNX Genex Power . . . . . . . . . . . . . . . .26 +.5 184 .255 .26 - - .05 - -2.54 -6.866 4.30 4.60 4.49 GTK Gentrack Grp .. . . . . . . . . . . . . . 4.55 +5 461 4.55 4.75 12.91 p 1.13 .02 2.84 14.65 31.12.94 2.05 2.58 2.51 GMA Genworth Mortg Ins.. . . . . . . 2.58 +5 42892 2.55 2.58 17.00 f .97 3.94 6.59 16.50 15.6.71 .25 ▼ .26 .25 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . .25 -.5 6396 .25 .255 - - .49 - -7.11 -

.036 .015 .018 .018 GID GI Dynamics .. . . . . . . . . . . . . . . .018 - 500 .018 .019 - - -.42 - 24.60 .1

.195 .099 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .11 - - .085 .15 - - .95 - 3.85 2.9.25 .13 .16 .145 GLH Global Health . . . . . . . . . . . . . . . .155 +1 616 .155 .17 - - .01 - -.79 -

2.75 1.20 1.73 1.68 GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.725 -7.5 297 1.725 1.795 12.00 1.87 1.03 6.96 22.42 7.71.75 .65 - - GMY Goldfields Money .. . . . . . . . . .72 - - .715 .72 - - .87 - -1.80 -

13.295 8.21 13.25 13.05 GMG Goodman Grp .. . . . . . . . . . . . . 13.10 -11 27588 13.09 13.10 29.25 2.81 5.05 2.23 82.20 15.9.116 .04 ▼ .042 .04 GOO Gooroo Ventures .. . . . . . . . . . .04 -.2 420 .035 .04 - - .02 - -4.40 -3.16 2.45 2.66 2.66 GOW Gowing Bros .. . . . . . . . . . . . . . . 2.66 +1 11 2.65 2.66 12.00 f .85 4.44 4.51 10.15 26.2.06 .06 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .06 - - - .05 - - .01 - -.31 -

6.125 4.59 6.02 5.94 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 6.00 +4 46034 5.98 6.00 25.46 3.16 5.58 4.24 80.40 7.59.96 7.17 9.93 9.70 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 9.72 -10 5464 9.72 9.74 16.00 f 1.93 6.46 1.65 30.80 31.64.18 3.20 4.10 4.03 GOZ Growthpoint Prop .. . . . . . . . . 4.06 - 6825 4.05 4.06 22.60 2.19 3.36 5.57 49.50 8.22.51 .90 1.48 1.34 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 1.475 +10.5 475 1.405 1.475 13.40 f 1.04 .38 9.08 13.90 10.6

15.55 10.45 12.98 12.73 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 12.80 +3 1683 12.79 12.80 53.00 f 2.25 .24 4.14 119.20 10.73.94 2.49 3.20 3.13 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.19 +4 8107 3.18 3.19 18.50 f 2.10 .36 5.80 38.89 8.24.80 2.89 3.10 3.02 HSN Hansen Tech .. . . . . . . . . . . . . . 3.05 -2 7777 3.05 3.07 6.00 f 2.03 .06 1.97 12.20 25.0.061 .01 .026 .025 HT8 Harris Tech Gl. . . . . . . . . . . . . . . .026 +.3 865 .027 .03 - - -.02 - -1.46 -

3.838 2.99 3.81 3.72 HVN Harvey Norman.. . . . . . . . . . . . 3.80 +8 35522 3.79 3.80 30.00 f 1.15 2.85 7.89 34.61 11.0.45 .19 .23 .23 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .23 +.5 285 .225 .23 - - .06 - -6.48 -

3.956 2.19 2.90 2.81 HLS Healius . . . . . . . . . . . . . . . . . . . . . . 2.82 -2 5452 2.82 2.83 9.30 f .11 -1.05 3.30 1.00 282.01.355 .93 .94 .94 HLA Healthia . . . . . . . . . . . . . . . . . . . . . .94 +1 176 .98 .99 - - - - 1.78 52.82.59 1.77 2.46 2.44 HSO Healthscope .. . . . . . . . . . . . . . . 2.44 -4 35549 2.44 2.45 7.00 f 2.04 .42 2.87 14.25 17.11.52 1.28 - - HGH Heartland Grp .. . . . . . . . . . . . . 1.36 - - 1.38 - - - .96 - 5.70 23.96.45 4.30 4.81 4.68 HLO Helloworld Travl . . . . . . . . . . . . 4.77 +6 1437 4.74 4.80 19.00 f 1.57 -.24 3.98 29.90 16.0.26 ▲ .15 .26 .24 HMD HeraMED... . . . . . . . . . . . . . . . . . .26 +2 2475 .245 .26 - - - - - -

.525 .35 - - HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .425 - - .425 .435 1.50 f .73 - 3.53 1.10 38.6

.084 .034 - - HPR High Peak Royalties. . . . . . . . .063 - - .06 .071 - - - - -.22 -.96 .475 .615 .59 HFR Highfield Res .. . . . . . . . . . . . . . .59 -2 878 .58 .61 - - - - -.43 -.27 .165 .19 .18 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .19 +.5 3549 .18 .185 - f - - - .15 126.7

1.20 .76 1.005 1.00 HIT Hitech Grp Aust . . . . . . . . . . . . 1.00 -3 289 .96 1.00 8.00 f .87 .19 8.00 6.94 14.4.13 .044 .062 .06 HCT Holista Colltech.. . . . . . . . . . . . .062 -.1 1003 .06 .062 - - .01 - -.49 -

.048 .024 .03 .03 HSC Homestay Care .. . . . . . . . . . . . .03 - 11000 .03 .031 - - - - -.30 -.25 .175 - - HOT HotCopper Hldgs .. . . . . . . . . .20 - - .18 .195 - f - .03 - 1.10 18.2

3.34 2.91 3.20 3.17 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.20 +2 909 3.16 3.20 19.60 1.82 2.83 6.13 35.67 9.0.21 .075 .087 .087 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .087 -.2 59 .087 .09 - - .02 - -1.21 -

2.326 1.242 1.90 1.79 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 1.83 -5.5 1808 1.815 1.83 7.00 f 10.48 .49 3.83 73.34 2.515.40 9.675 12.26 12.04 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 12.05 - 2482 12.04 12.15 2.00 6.75 .42 .17 13.51 89.2.042 .028 - - HGL Hudson Invest . . . . . . . . . . . . . . .04 - - .04 - - - .04 - .42 9.55.10 3.95 4.76 4.70 HUO Huon Aquaculture . . . . . . . . . . 4.71 -3 405 4.71 4.75 8.00 p 3.60 3.78 1.70 28.79 16.4.22 .042 .14 .14 HTA Hutchison .. . . . . . . . . . . . . . . . . . .14 +.5 477 .135 .14 - - .01 - .03 466.7

.105 .021 .024 .022 HYD Hydrix . . . . . . . . . . . . . . . . . . . . . . . .023 - 1454 .022 .025 - - -.01 - -.94 -.24 .125 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .215 - - - .215 - - .02 - -.25 -.11 .034 .105 .105 IAB IAB Hldgs .. . . . . . . . . . . . . . . . . . .105 - 47 .105 .11 - f - -.41 - -54.54 -.70 .051 - - IBN iBuyNew Grp .. . . . . . . . . . . . . . .09 - - - - - - - - -10.00 -

.175 .038 - - ICI iCandy Interactive .. . . . . . . . . .059 - - .052 .059 - - .01 - -.89 -

.045 .002 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .002 - - .001 .045 - - - - - -

.295 .11 .125 .115 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .115 -1 1524 .115 .125 - - .02 - -3.57 -

.096 .031 .053 .05 ICT iCollege .. . . . . . . . . . . . . . . . . . . . .05 -.3 2600 .05 .051 - - -.02 - -1.11 -.03 .01 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .013 - - .002 .02 - - - - - -

1.40 .83 - - ICS ICS Global . . . . . . . . . . . . . . . . . . .96 - - .925 .99 6.50 1.24 .31 6.77 8.07 11.9.95 .49 ▼ .53 .49 ID8 identitii. . . . . . . . . . . . . . . . . . . . . . . .51 -1.5 705 .49 .525 - - .15 - -8.32 -

15.33 6.92 15.15 14.58 IEL IDP Education .. . . . . . . . . . . . . 14.76 -6 5509 14.76 14.77 18.50 p 1.33 .07 1.25 24.55 60.1.185 .065 .155 .155 IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .155 - 778 .155 .16 - - .12 - -1.00 -.086 .04 ▼ .045 .04 IGN Ignite . . . . . . . . . . . . . . . . . . . . . . . . .044 -.9 547 .044 .045 - - .15 - -2.86 -.58 .35 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .58 - - - - - - .08 - -5.21 -

.083 .023 - - IBX Imagion Biosys .. . . . . . . . . . . . .027 - - .028 .03 - - .02 - -5.00 -

.046 .022 .025 .025 IME Imexhs .. . . . . . . . . . . . . . . . . . . . . .025 +.1 1295 .024 .025 - - .01 - .35 7.13.38 2.23 3.00 2.915 IMF IMF Bentham ... . . . . . . . . . . . . 2.97 +2 1494 2.97 2.98 3.00 f - .44 1.01 -9.63 -.041 .011 .02 .019 IHL Impression Health. . . . . . . . . . .019 - 30404 .019 .02 - - - - -1.30 -.012 .001 .005 .004 IHLOB opt sep20 .. . . . . . . . . . . . . . . . . .005 +.1 15813 .004 .005 - - - - - -.60 .20 .255 .235 IMC Immuron .. . . . . . . . . . . . . . . . . . . .255 +2 1267 .235 .255 - - .06 - -2.30 -.18 .03 - - IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .04 - - .03 .04 - - - - - -

.056 .022 .032 .03 IMM Immutep .. . . . . . . . . . . . . . . . . . . .032 +.2 13379 .031 .032 - - .01 - -.49 -.79 .18 .25 .245 IPD ImpediMed.. . . . . . . . . . . . . . . . . .25 - 6669 .245 .25 - - .06 - -6.24 -

.032 .007 .009 .009 IMS Impelus.. . . . . . . . . . . . . . . . . . . . . .009 - 6771 .009 .01 - - - - -6.45 -1.15 1.077 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.14 - - 1.00 - 6.25 f - .97 5.48 -7.18 -.040 .015 .02 .019 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .019 -.1 42948 .019 .02 - - - - -.15 -.025 .006 .011 .011 IMUOA opt nov20 .. . . . . . . . . . . . . . . . . .011 - 4000 .008 .011 - - - - - -.012 .006 .008 .008 IMUOB opt nov21 .. . . . . . . . . . . . . . . . . .008 -.1 626 .007 .008 - - - - - -.32 .014 .095 .089 INP IncentiaPay .. . . . . . . . . . . . . . . . .089 -.3 12323 .089 .093 - f - -.01 - -52.80 -

4.28 3.175 3.46 3.415 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.43 +3 44948 3.42 3.43 10.70 p 1.17 1.04 3.12 12.50 27.4.22 .009 ▼ .012 .009 IDZ Indoor Skydive Aust. . . . . . . . .009 -.2 14106 .009 .01 - - .16 - -7.42 -.75 .41 .525 .515 IFN Infigen Energy .. . . . . . . . . . . . . .52 +.5 9594 .515 .52 - - .48 - 4.20 12.4

1.75 ▲ .815 1.75 1.555 IFM Infomedia .. . . . . . . . . . . . . . . . . . 1.725 +16.5 13148 1.68 1.74 3.45 1.36 .03 2.00 4.68 36.93.86 2.78 3.85 3.85 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 3.85 +3 10 2.90 3.85 15.41 .92 2.77 4.00 14.23 27.13.22 2.61 3.09 3.05 INA Ingenia Grp .. . . . . . . . . . . . . . . . 3.07 -1 1264 3.05 3.07 11.05 1.29 2.62 3.60 14.30 21.54.86 3.116 4.16 4.07 ING Inghams Grp.. . . . . . . . . . . . . . . 4.14 +6 20424 4.13 4.15 - f - .50 - 35.77 11.6

8.651 6.53 7.80 7.61 IAG Insurance Aust Grp.. . . . . . . . 7.76 +16 74784 7.76 7.77 31.92 f 1.19 1.27 4.11 38.00 20.4.67 .19 .28 .27 IGE INT Green Energy .. . . . . . . . . .28 +1 2207 .27 .285 - - - - -29.00 -.06 .018 - - IP1 INT Payment Tech.. . . . . . . . . .024 - - .02 .022 - - .01 - -6.27 -

3.22 1.99 2.64 2.59 IDX Integral Diagnostics. . . . . . . . 2.60 -3 432 2.60 2.64 9.00 f 1.29 -.51 3.46 11.57 22.54.00 1.48 2.33 2.26 IRI Integrated Research .. . . . . . 2.27 -1 1879 2.26 2.27 7.00 f 1.80 .25 3.08 12.60 18.0.335 .09 .13 .125 IHR intelliHR .. . . . . . . . . . . . . . . . . . . . .125 -1.5 170 .13 .145 - - - - - -.036 .005 .007 .006 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .006 - 12567 .006 .007 - - - - -.25 -.066 .035 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .035 - - .001 - - - .08 - .76 4.6.013 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .005 - - - .03 - - -.01 - -.46 -.295 .12 - - INV InvestSMART .. . . . . . . . . . . . . . .14 - - .13 .145 - - .04 - .21 66.7.009 .003 - - IVO Invigor Grp .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - -.01 - -.71 -.052 .012 .014 .013 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .013 -.1 16263 .013 .015 - - - - -.09 -.125 .062 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .075 - - .064 .07 - - - - -.98 -

15.03 10.10 14.97 14.58 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 14.85 +8 6249 14.82 14.85 37.00 f 1.02 .10 2.49 37.80 39.3.03 ▲ .008 .03 .027 IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .029 +.4 3142 .027 .03 - - - - -.22 -

11.04 4.195 6.87 6.69 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 6.80 +14 22555 6.80 6.81 52.50 f .97 1.74 7.72 50.82 13.4.007 .001 - - IOT IOT Grp.. . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 - - - - -.58 -

6.54 ▲ 3.22 6.546.20.. . . . IPH IPH 6.43 +24 18860 6.42 6.43 23.00 p 1.00 .16 3.58 22.95 28.0.29 .16 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .29 - - .20 .29 - - .02 - - -

14.20 9.17 12.28 12.15 IRE IRESS .. . . . . . . . . . . . . . . . . . . . . . 12.23 +21 9594 12.22 12.23 46.00 p .82 -.78 3.76 37.60 32.51.245 .325 .737 .71 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . .72 -2 869 .72 .725 1.50 f - - 2.08 -9.27 -

.99 .215 .255 .235 ISD Isentia Grp .. . . . . . . . . . . . . . . . . .24 -1.5 9228 .24 .245 .64 f - -.19 2.67 -8.40 -.046 .012 .015 .015 ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .015 +.3 667 .013 .015 - - .01 - -1.62 -.235 .105 .23 .22 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .225 +1.5 19360 .22 .225 - - .01 - -.84 -

2.405 1.955 2.28 2.25 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.26 -1 2098 2.26 2.27 16.10 f 1.16 .26 7.12 18.70 12.1.365 .09 .105 .099 IXU IXUP .. . . . . . . . . . . . . . . . . . . . . . . . .105 +1.5 1377 .10 .105 - - .05 - -7.04 -

24.19 14.38 18.355 18.08 JHX James Hardie Ind .. . . . . . . . 18.30 +46 17439 18.29 18.31 42.43 1.35 1.74 2.32 57.18 32.0.55 .28 - - JAN Janison Edu Grp.. . . . . . . . . . . .36 - - .34 .35 - - - - -25.00 -

46.05 26.96 35.15 34.85 JHG Janus Henderson .. . . . . . . . . 34.97 +13 1582 34.96 34.97 196.91 1.89 1.87 5.63 371.21 9.42.07 1.07 1.445 1.35 JHC Japara Healthcare.. . . . . . . . . 1.355 -6 6148 1.355 1.37 6.55 1.17 .16 4.83 7.68 17.6.29 .035 .061 .055 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .058 -.1 64959 .057 .058 - - - - -.20 -.20 .008 - - JXT Jaxsta .. . . . . . . . . . . . . . . . . . . . . . .14 - - .105 .14 - - - - -.20 -.11 .015 .034 .033 JHL Jayex Healthcare.. . . . . . . . . . .033 - 2545 .033 .034 - - -.03 - -.90 -.54 .33 .42 .42 JAY Jayride Grp .. . . . . . . . . . . . . . . . .42 -1 25 .385 .40 - - - - - -

26.69 20.30 22.52 22.20 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 22.29 +5 5239 22.29 22.30 137.00 f 1.53 .09 6.15 210.29 10.6.054 .023 - - JCS JCurve Solutions .. . . . . . . . . . .026 - - .025 .027 - - - - .08 32.5.195 .09 - - JJF Jiajiafu Mod Agr . . . . . . . . . . . . .09 - - .09 .093 - - .49 - 7.04 1.3.72 .44 - - JCI Jiancheng.. . . . . . . . . . . . . . . . . . .53 - - .41 .43 - - - - 14.61 3.6

1.575 .77 1.30 1.24 JLG Johns Lyng Grp.. . . . . . . . . . . . 1.265 -3.5 866 1.24 1.265 - f - .13 - 5.39 23.51.695 1.40 1.42 1.41 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.41 -3.5 111 1.42 1.435 11.00 f 1.03 .32 7.80 11.35 12.411.24 ▲ 3.68 11.24 10.79 JIN Jumbo Interactive .. . . . . . . . . 11.21 +47 2944 11.19 11.21 26.00 f 1.32 .92 2.32 34.41 32.61.82 1.35 - - KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.60 - - 1.55 1.60 4.00 f 4.45 1.78 2.50 17.80 9.0.21 .065 .066 .065 KAM K2 Asset Mgt . . . . . . . . . . . . . . . .066 -.4 1132 .066 .07 .50 f - .06 7.58 -.23 -

.012 .005 - - KTE K2 Energy .. . . . . . . . . . . . . . . . . . .007 - - .005 .009 - - .01 - -.05 -

.365 .12 .125 .125 K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .125 - 60 .125 .14 - - .01 - -9.55 -.20 .04 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .04 - - .022 .10 - - - - - -

.044 .01 .012 .011 KPO Kalina Power. . . . . . . . . . . . . . . . .011 +.1 2703 .01 .011 - - - - -1.10 -

.545 .26 .45 .435 KLL Kalium Lakes .. . . . . . . . . . . . . . .44 +1.5 1277 .44 .45 - - - - -6.95 -2.40 1.80 2.02 2.02 KPT Kangaroo Isl Timber. . . . . . . . 2.02 +1 45 2.01 2.05 - - 2.89 - 28.00 7.23.18 2.055 2.44 2.38 KMD Kathmandu Hldgs.. . . . . . . . . 2.38 -2 1252 2.38 2.43 13.45 f 1.63 .12 5.65 21.96 10.8.80 .33 .51 .49 KZA Kazia Therapeutics. . . . . . . . . .51 +1 108 .505 .51 - - .07 - -24.75 -.10 .001 - - KZAO opt jun20 .. . . . . . . . . . . . . . . . . . .031 - - .001 .025 - - - - - -

1.66 .80 .87 .87 KPG Kelly Partners Grp.. . . . . . . . . .87 - 29 .86 .87 - f - -.10 - 6.92 12.6.096 .05 - - KBC Keybridge Capital . . . . . . . . . . .058 - - .05 .057 .50 f - .09 8.62 -4.30 -.87 .25 .385 .36 KTD Keytone Dairy. . . . . . . . . . . . . . . .38 +1 5172 .38 .395 - - .10 - -1.41 -

1.20 .75 1.14 1.12 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . 1.12 -3.5 613 1.115 1.12 7.65 1.31 .41 6.83 10.01 11.2.175 .084 - - KLO Kingsland Global . . . . . . . . . . . .095 - - .06 .115 - - .04 - -.13 -1.01 ▲ .51 1.01 .965 KME Kip McGrath Edu Ctr. . . . . . . 1.01 +4 1044 1.01 1.05 3.50 f 1.56 -.03 3.47 5.47 18.5.18 .089 .16 .145 KSS Kleos .. . . . . . . . . . . . . . . . . . . . . . . .16 - 614 .15 .155 - - - - - -.10 .015 .018 .018 KNM KNeoMedia .. . . . . . . . . . . . . . . . .018 - 350 .018 .019 - - .01 - -.39 -.12 .043 - - KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .053 - - .05 .06 - - .02 - -.99 -

10.00 2.61 4.24 4.10 KGN Kogan Com ... . . . . . . . . . . . . . . 4.21 +10 7125 4.19 4.21 12.20 f 1.16 .42 2.90 14.10 29.9.016 .007 .008 .008 KKL Kollakorn Corp .. . . . . . . . . . . . .008 - 9 .008 .009 - - .01 - -1.41 -.465 .18 - - KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .22 - - .20 .22 1.00 f 1.09 -.22 4.55 1.09 20.2.071 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - .011 .11 - - .23 - .06 118.33.00 1.98 2.70 2.70 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.70 +6 5 2.72 2.90 16.00 f 1.10 2.70 5.93 17.60 15.3.245 .049 .064 .064 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .064 - 551 .064 .065 - - .02 - -3.24 -.028 .013 - - LHM Land Homes Grp .. . . . . . . . . .013 - - .013 .014 - - .01 - -.30 -.012 .012 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.625 .375 - - LMW Landmark White. . . . . . . . . . . . .38 - - - - 4.60 f 1.18 .10 12.11 5.44 7.0.45 .105 .41 .41 LBL Laserbond .. . . . . . . . . . . . . . . . . .41 - 60 .40 .41 .90 f 2.36 .09 2.20 2.12 19.3.24 .10 .14 .14 LAA Latam Autos .. . . . . . . . . . . . . . . .14 - 659 .14 .145 - - .01 - -3.90 -

.081 .05 .069 .068 LAW Lawfinance.. . . . . . . . . . . . . . . . . .069 -.1 1426 .061 .069 - - -.06 - -4.76 -.17 .07 .072 .07 LBT LBT Innovations .. . . . . . . . . . . .07 - 4584 .066 .07 - - .08 - -1.70 -

.094 .04 - - LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .058 - - .05 .058 - - .01 - -2.01 -

.385 .205 .325 .31 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .32 - 1022 .32 .325 1.60 f 2.13 .07 5.00 3.40 9.421.73 11.03 13.59 13.36 LLC Lendlease Grp .. . . . . . . . . . . . . 13.45 +9 25992 13.44 13.46 47.00 1.41 8.28 3.49 66.40 20.3.155 .055 - - LSH Lifespot Health . . . . . . . . . . . . . .068 - - .059 .068 - - .04 - -2.35 -6.35 4.80 5.27 5.18 LIC Lifestyle Commun.. . . . . . . . . 5.25 +1 837 5.18 5.25 5.00 f 11.25 2.14 .95 56.23 9.3.43 .345 .405 .40 LAU Lindsay Aust . . . . . . . . . . . . . . . . .40 - 5501 .39 .40 2.00 f 1.40 .28 5.00 2.80 14.3

.115 .029 ▼ .032 .029 LNU Linius Tech .. . . . . . . . . . . . . . . . . .031 - 28137 .03 .031 - - .01 - -1.30 -

.031 .002 - - LNUOA opt sep19 .. . . . . . . . . . . . . . . . . .002 - - .002 .005 - - - - - -8.75 6.50 7.87 7.74 LNK Link Admin Hldg.. . . . . . . . . . . 7.76 +10 15809 7.75 7.76 21.50 f 2.35 -.55 2.77 50.44 15.4.073 .007 - - LHB Lionhub Grp .. . . . . . . . . . . . . . . .008 - - .008 .04 - - - - -1.90 -.012 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .014 - - - - - -.875 .385 .495 .47 LNG Liquefied Natural . . . . . . . . . . . .485 +2 15917 .485 .49 - - .09 - -4.76 -1.02 .30 .57 .55 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .57 +1 1145 .565 .575 - - - - -4.20 -.755 .275 .39 .375 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .385 +2.5 11273 .38 .39 - - .03 - -5.20 -.083 .02 .04 .039 LCT Living Cell Tech .. . . . . . . . . . . . .039 +.1 1833 .038 .04 - - .01 - -.03 -1.10 .47 .485 .47 LPE Locality Planning .. . . . . . . . . . .47 -3 579 .47 .50 - - .02 - -3.00 -.25 .115 - - LCM LogiCamms.. . . . . . . . . . . . . . . . .145 - - .14 .14 - p - .03 - -.95 -

.415 .401 - - LCE London City Equities. . . . . . . .415 - - .415 - 1.37 f - .38 3.30 -.70 -1.025 .22 ▼ .27 .22 LON Longtable Grp .. . . . . . . . . . . . . .25 -8.5 9505 .25 .27 - - .33 - -10.31 -

.15 .05 - - LVE Love Grp Global . . . . . . . . . . . . .13 - - .12 .14 - - -.01 - -19.40 -12.53 5.62 10.32 9.70 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 10.24 +36 1962 10.23 10.24 32.00 f 1.09 .51 3.13 34.75 29.55.21 4.04 5.08 5.03 LYL Lycopodium ... . . . . . . . . . . . . . 5.07 +8 278 4.86 5.07 33.00 f 1.49 1.76 6.51 49.20 10.3.295 .17 .20 .20 M7T Mach7 Tech .. . . . . . . . . . . . . . . .20 +.5 350 .19 .20 - - .02 - -3.90 -

130.88 ▲ 100.60 130.88 129.68 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 129.90 +67 4661 129.90 129.95 535.00 p 1.45 43.07 4.12 776.10 16.72.18 1.345 1.795 1.78 MRN Macquarie Media.. . . . . . . . . . 1.78 -2 13 1.78 1.80 7.00 f .76 -.07 3.93 5.30 33.6

24.69 16.50 19.60 18.52 MAQ Macq Telecom Grp .. . . . . . . . 19.00 -45 2387 18.92 19.00 50.00 f 1.64 3.73 2.63 82.00 23.236.34 ▲ 21.80 36.34 35.68 MFG Magellan Fin Grp .. . . . . . . . . . 35.83 +60 7475 35.78 35.84 163.80 p 1.16 3.02 4.57 189.20 18.9

.85 .42 .635 .60 MAI Mainstream Grp .. . . . . . . . . . . .63 +3 206 .63 .65 1.75 f .51 .06 2.78 .90 70.0

.26 .105 .11 .11 MGP Managed Accounts . . . . . . . . .11 - 15024 .11 .12 - - - - -.74 -.007 .001 - - MTL Manalto . . . . . . . . . . . . . . . . . . . . . .001 - - - - - - - - -.18 -.29 .17 - - MTM Mareterram .. . . . . . . . . . . . . . . . .245 - - .245 .25 - - .02 - .23 106.5

.049 .02 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .026 - - .029 .049 - - -.23 - -.28 -1.36 .34 .495 .475 MMM Marley Spoon.. . . . . . . . . . . . . . .475 - 62 .475 .53 - - - - - -.765 .335 .37 .35 MXI MaxiTRANS Ind .. . . . . . . . . . . .35 -1 1969 .35 .38 3.50 f 1.55 .53 10.00 5.44 6.4

1.105 .835 1.08 1.06 MFD Mayfield Childcr . . . . . . . . . . . . 1.08 +3.5 3051 1.07 1.08 - f - -.39 - 13.91 7.81.425 .65 .74 .69 MYX Mayne Pharma .. . . . . . . . . . . . .73 +4 99722 .73 .735 - - .08 - 2.94 24.8.465 .255 .26 .26 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .26 +.5 549 .26 .265 - f - .15 - -32.06 -

18.65 11.77 12.73 12.33 MMS McMillan Shakespr. . . . . . . . . 12.65 +58 15780 12.64 12.65 74.00 f .82 1.97 5.85 60.40 20.91.81 1.20 1.245 1.23 MCP McPherson’s. . . . . . . . . . . . . . . . 1.23 -3 1007 1.22 1.235 6.50 f 1.56 - 5.28 10.16 12.1.022 .012 .012 .012 MSG MCS Services .. . . . . . . . . . . . . .012 - 8373 .012 .013 - - .01 - -.35 -.051 .028 .042 .04 MDR Medadvisor . . . . . . . . . . . . . . . . . .042 +.2 17615 .04 .042 - - .01 - -.50 -3.30 2.29 2.915 2.88 MPL Medibank Private. . . . . . . . . . . 2.89 +2 77292 2.88 2.89 12.90 f 1.15 .52 4.46 14.80 19.5.229 .017 .018 .017 MEB Medibio . . . . . . . . . . . . . . . . . . . . . .018 - 10650 .017 .018 - - .01 - -8.81 -8.00 3.48 4.07 3.97 MVP Medical Develop .. . . . . . . . . . 4.00 -6 403 3.97 4.00 4.00 f .10 .13 1.00 .40 1000.0.028 .016 .02 .02 MGZ Medigard.. . . . . . . . . . . . . . . . . . . .02 - 50 .015 .02 - - -.01 - -.58 -.25 .21 .225 .215 MPH Mediland Pharm.. . . . . . . . . . . .22 +.5 2163 .22 .225 - - - - - -.78 .34 .38 .35 MDC Medlab Clinical . . . . . . . . . . . . . .355 -3.5 3180 .35 .365 - - .09 - -2.88 -

4.56 3.03 4.42 4.26 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 4.28 +3 1439 4.26 4.30 - - .47 - -24.00 -.037 .022 .028 .028 MJC Mejority Capital. . . . . . . . . . . . . .028 -.1 6100 .028 .029 - - 4.02 - .25 11.2.072 .01 .025 .023 MEM Memphasys.. . . . . . . . . . . . . . . . .023 -.1 406 .021 .023 - - - - -.15 -.195 .09 - - MHI Merchant House.. . . . . . . . . . . .11 - - .11 .115 - - .53 - -.56 -3.69 2.85 - - MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.64 - - 3.57 3.69 14.23 .99 2.19 3.91 14.11 25.83.68 2.60 3.67 3.60 MEZ Meridian Energy .. . . . . . . . . . . 3.65 +5 226 3.57 3.75 12.67 .70 1.64 3.47 8.85 41.22.47 1.015 1.24 1.20 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.22 -1 7665 1.22 1.23 - - -.14 - -24.99 -3.73 2.25 2.765 2.58 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.67 +7 53435 2.67 2.68 13.50 f - .46 5.06 -14.70 -.89 .355 .55 .545 MPP Metro Perform Glass .. . . . . . .55 +5 20 .255 .55 6.77 1.01 .02 12.31 6.87 8.0

.345 .130 .31 .305 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .31 - 1102 .305 .315 - f - - - - -.10 .032 .04 .038 MXC MGC Pharmaceuticals . . . . .039 -.1 13827 .038 .04 - - .01 - -.73 -

.047 .001 ▼ .003 .001 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .003 - 2854 .001 .003 - - - - - -5.02 .925 3.28 3.18 MWR MGM Wireless .. . . . . . . . . . . . . 3.25 +5 215 3.18 3.25 - - .47 - -39.37 -

1.165 .52 .70 .675 MHJ Michael Hill Int . . . . . . . . . . . . . . .70 +1 1673 .68 .71 5.00 .79 .47 7.14 3.94 17.8.85 .40 .40 .40 MAM Microequities . . . . . . . . . . . . . . . .40 -1 313 .405 .41 - f - .07 - .83 48.2.43 .20 .26 .26 MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .26 - 20 .26 .27 - - -.02 - -11.50 -

3.80 ▲ 2.30 3.80 3.66 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 3.66 - 311 3.66 3.72 - f - 1.48 - 38.00 9.61.06 .17 .20 .185 MIL Millennium Grp .. . . . . . . . . . . . .20 - 2145 .185 .215 - f - -.61 - -1.63 -.049 .022 .026 .026 MNW Mint Payments .. . . . . . . . . . . . .026 +.1 5708 .025 .026 - - - - -.78 -2.65 2.09 2.64 2.59 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.62 +1 65870 2.61 2.62 11.30 3.04 2.44 4.31 34.40 7.6.295 .135 .17 .165 MRM MMA Offshore .. . . . . . . . . . . . . .17 - 1554 .165 .17 - f - .36 - -4.31 -.45 .185 .255 .24 MMJ MMJ Grp Hlds .. . . . . . . . . . . . . .245 -.5 4893 .245 .25 - - .31 - 12.64 1.9

3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .395 3.40 - - .32 - -2.76 -6.10 3.51 3.95 3.88 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 3.95 +7 2393 3.92 3.95 6.15 f 1.97 -.14 1.56 12.13 32.6.28 .095 .11 .11 MBM Mobecom ... . . . . . . . . . . . . . . . . .11 - 2612 .096 .11 - - .01 - -9.46 -.11 .058 .078 .073 MOB Mobilicom... . . . . . . . . . . . . . . . . .077 -.1 1346 .074 .077 - - .03 - .70 11.0

6.69 4.04 5.00 5.00 MOE Moelis Aust . . . . . . . . . . . . . . . . . 5.00 +20 294 4.80 5.00 - f - 1.43 - 20.00 25.018.19 ▲ 12.51 18.19 17.54 MND Monadelphous Grp .. . . . . . . 17.83 +8 4226 17.81 17.83 57.00 f 1.21 4.14 3.20 68.71 25.91.28 .882 1.09 1.07 MVF Monash IVF Grp .. . . . . . . . . . . 1.085 +2 4745 1.075 1.085 5.60 f 1.44 -.36 5.16 8.08 13.42.31 1.50 2.09 2.02 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 2.07 +3 2655 2.07 2.08 10.00 f 2.00 1.20 4.83 19.95 10.4.29 .175 - - MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .21 - - .195 .21 - - .03 - .96 21.9

2.29 .69 .90 .875 MOC Mortgage Choice.. . . . . . . . . . .89 -1 1916 .875 .90 12.00 f - .59 13.48 -.70 -4.40 1.405 1.54 1.492 MTO Motorcycle Hldg.. . . . . . . . . . . 1.54 +3.5 468 1.53 1.54 12.00 f 1.37 .14 7.79 16.40 9.4.102 .035 - - MPR MPower Grp .. . . . . . . . . . . . . . . .036 - - .037 .045 - - .04 - -2.40 -.235 .078 .096 .095 MPW MSL Solutions .. . . . . . . . . . . . . .096 - 2454 .096 .098 - - .01 - .04 240.0.006 .005 - - MSI Multistack Int’l . . . . . . . . . . . . . . .005 - - .005 .016 - - .02 - -.32 -.225 .057 .17 .17 MCA Murray Cod Aust . . . . . . . . . . . .17 - 15 .17 .175 - - .03 - -.20 -.405 .074 .115 .11 MRG Murray River Grp .. . . . . . . . . . .115 +.5 10542 .11 .115 - - .16 - -46.72 -.36 .25 - - MPX Mustera Prop Grp .. . . . . . . . . .32 - - - .32 .25 2.16 .22 .78 .54 59.3.61 .345 .397 .385 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .395 +1 25014 .395 .40 - f - .19 - -59.20 -.84 .22 .43 .34 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .345 -1 6562 .345 .37 - - -.01 - -17.61 -

3.69 2.72 3.40 3.39 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 3.40 - 6531 3.39 3.40 11.50 .94 -.01 3.38 10.81 31.55.08 4.30 4.45 4.32 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.32 -11 959 4.32 4.39 28.75 f 1.16 2.59 6.66 33.28 13.0.12 .094 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .095 - - .05 .09 - - - - -2.30 -.54 .38 - - NAM Namoi Cotton.. . . . . . . . . . . . . . .40 - - .32 .395 1.90 p .84 1.03 4.75 1.60 25.0

.195 .07 .083 .083 NC6 Nanollose .. . . . . . . . . . . . . . . . . . .083 -.1 75 .075 .085 - - .03 - -2.56 -.06 .01 - - NC6O opt dec20 .. . . . . . . . . . . . . . . . . .02 - - .01 .034 - - - - - -

4.43 2.26 4.38 4.18 NAN Nanosonics .. . . . . . . . . . . . . . . . 4.28 +11 17448 4.27 4.28 - - .30 - 3.55 120.6.185 .073 - - NVU Nanoveu .. . . . . . . . . . . . . . . . . . . .09 - - .083 .09 - - - - - -

30.56 22.52 25.28 25.16 NAB National Aust Bank.. . . . . . . . 25.19 +5 55391 25.17 25.19 198.00 f 1.02 16.09 7.86 201.29 12.51.907 1.488 1.81 1.765 NSR Natl Storage REIT .. . . . . . . . . 1.765 -1 17484 1.765 1.77 9.40 .20 1.52 5.33 1.91 92.41.29 .365 .485 .46 NTD National Tyre&Wheel . . . . . . . .46 -1 585 .45 .46 - f - .43 - 5.25 8.82.73 1.58 2.02 1.98 NVL National Veterinary . . . . . . . . . 2.00 -3 367 1.98 2.00 3.00 f 3.08 -.78 1.50 9.23 21.76.24 2.71 3.22 3.12 NGI Navigator Global . . . . . . . . . . . 3.16 -2 1436 3.14 3.16 23.54 .98 .54 7.45 23.09 13.75.74 3.87 5.735 5.705 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 5.72 +2 9334 5.72 5.73 17.40 p - -1.08 3.04 -16.50 -2.84 .875 2.67 2.51 NEA Nearmap .. . . . . . . . . . . . . . . . . . . 2.65 +15 26374 2.65 2.67 - - .14 - -1.64 -.014 .008 - - NCL Netccentric . . . . . . . . . . . . . . . . . .008 - - .007 .014 - - .02 - -.82 -1.47 .645 1.08 1.075 NTC NetComm Wireless .. . . . . . . 1.075 - 8653 1.075 1.08 - - .34 - 4.52 23.8.043 .022 .03 .026 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .029 +.2 25488 .026 .028 - - - - -.71 -9.99 5.88 8.275 8.05 NWL Netwealth Grp .. . . . . . . . . . . . . 8.20 +15 3783 8.19 8.26 - f - .25 - 9.61 85.33.48 1.005 1.16 1.15 NEU Neuren Pharma.. . . . . . . . . . . . 1.155 +.5 291 1.15 1.16 - - .24 - 3.10 37.3.33 .13 - - NSB NeuroScientific . . . . . . . . . . . . . .20 - - .175 .20 - - .07 - -1.22 -

.214 .024 - - NTI Neurotech Intl. . . . . . . . . . . . . . . .024 - - .022 .028 - - - - -3.93 -1.50 1.35 1.415 1.40 NEW NEW Energy Solar. . . . . . . . . . 1.41 -.5 46 1.40 1.41 - - 1.60 - 23.85 5.9.015 .001 .001 .001 NEWOB opt aug19 .. . . . . . . . . . . . . . . . . .001 - 83 .001 .003 - - - - - -

22.62 15.98 19.26 18.99 NWS News Corp .. . . . . . . . . . . . . . . . . 19.05 +30 912 19.04 19.06 19.75 - - 1.04 -300.09 -22.28 15.70 18.78 18.45 NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 18.78 +37 7 18.78 18.99 19.75 - - 1.05 - -8.19 5.61 6.50 6.35 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 6.43 +13 31872 6.43 6.44 - - 2.52 - -1.62 -7.09 4.64 5.97 5.89 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.92 +1 7179 5.92 5.93 21.00 f 1.42 .58 3.55 29.90 19.87.17 4.80 6.17 6.08 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 6.14 - 4783 6.10 6.14 49.00 f 1.08 1.07 7.98 52.90 11.6

2.665 1.305 1.775 1.74 NEC Nine Entertainment . . . . . . . . 1.77 +2 155873 1.76 1.77 10.00 f 2.15 .07 5.65 21.53 8.23.90 2.21 3.11 3.04 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 3.08 +4 588 3.06 3.08 13.00 f 1.27 -.22 4.22 16.50 18.7.017 .002 - - NOR Norwood Systems .. . . . . . . . .003 - - .003 .002 - - - - -.34 -.001 .001 - - NOROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.37 .15 .26 .245 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .26 +1.5 285 .23 .26 - - .06 - -1.53 -


4 Tables+ Dividend Div





.042 .022 .025 .025 NHL Novita Health . . . . . . . . . . . . . . . .025 -.1 1300 .024 .025 - - - - -1.30 -1.64 .36 - - NOX Noxopharm .. . . . . . . . . . . . . . . . .425 - - .415 .42 - - .05 - -8.57 -2.47 1.16 2.335 2.30 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 2.32 +3 20398 2.31 2.33 4.00 f 3.72 .64 1.72 14.90 15.6.23 .13 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .15 - - .165 .19 - - .01 - -2.78 -

9.445 4.99 5.55 5.23 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 5.30 +28 50065 5.30 5.31 11.00 - .86 2.08 -5.02 -.137 .055 .074 .07 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .07 -.4 33712 .07 .072 - - .01 - -.83 -.029 .003 ▼ .004 .003 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .004 - 8090 .004 .005 - - - - -.88 -2.80 1.70 2.28 2.20 NZK NZK Salmon .. . . . . . . . . . . . . . . 2.25 -5 39 2.25 2.28 - - 1.12 - 11.01 20.4.85 .42 .57 .53 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .53 -4 1598 .53 .55 7.44 .77 -.21 14.04 5.70 9.3

.039 .015 .02 .02 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .02 - 1494 .019 .021 - - - - -.09 -3.64 2.50 2.78 2.76 OCL Objective.. . . . . . . . . . . . . . . . . . . 2.76 - 263 2.76 2.84 5.00 f 1.60 .15 1.81 8.00 34.5.22 .12 .17 .165 OGA Ocean Grown Abalone.. . . . .17 - 650 .16 .17 - - .09 - -2.19 -

2.35 1.85 - - OCP Oceania Capital . . . . . . . . . . . . 2.00 - - - 2.30 3.00 f 2.52 1.47 1.50 7.56 26.51.14 .90 1.025 1.005 OCA Oceania Healthcare .. . . . . . . 1.025 +2 264 .95 1.025 - - .81 - 5.59 18.32.47 1.39 1.815 1.78 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.78 -3 1440 1.75 1.78 5.64 f 1.46 .25 3.17 8.23 21.6.07 .06 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .061 - - .061 .07 - - .05 - 1.53 4.0.30 .019 .022 .022 OLI Oliver’s Real Food .. . . . . . . . . .022 - 5725 .022 .023 - - .07 - -.33 -

.255 .115 .175 .175 OSL Oncosil Medical . . . . . . . . . . . . .175 - 163 .17 .175 - - .02 - -1.55 -1.00 .80 .92 .905 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .92 +7 500 .85 .92 5.00 1.36 .19 5.43 6.79 13.51.76 .51 .67 .635 OMN OneMarket . . . . . . . . . . . . . . . . . . .67 +2 22513 .635 .68 - - 1.98 - -74.67 -2.08 .43 .52 .51 ONE Oneview Healthcare .. . . . . . .51 -5 154 .50 .55 - - .43 - -56.48 -.92 .47 .50 .485 OVH Onevue Hldgs .. . . . . . . . . . . . . .485 -1 1664 .485 .495 - - -.03 - -.73 -

5.48 3.35 3.54 3.46 OML oOh! Media .. . . . . . . . . . . . . . . . 3.49 +1 12994 3.49 3.50 11.00 f 1.45 -.73 3.15 16.00 21.8.054 .009 .021 .019 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .021 +.2 19895 .02 .021 - - .01 - -.45 -.091 .026 .052 .048 OPN OpenDNA ... . . . . . . . . . . . . . . . . .049 -.1 12816 .048 .049 - - .01 - -2.85 -.02 .015 - - OPNO opt oct21 .. . . . . . . . . . . . . . . . . . .02 - - .02 .04 - - - - - -

2.68 2.06 2.59 2.52 OPH Ophir High Cf . . . . . . . . . . . . . . . 2.57 +5 1392 2.57 2.58 - - 2.31 - -14.25 -.80 .415 .79 .785 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .785 -1 347 .785 .79 - - .16 - -7.89 -

.084 .044 .047 .047 OIL Optiscan Imaging .. . . . . . . . . .047 - 65 .047 .05 - - .01 - -.49 -

.605 .325 - - OEC Orbital Corp.. . . . . . . . . . . . . . . . .37 - - .37 .42 - - .14 - -.24 -

.375 .099 - - ODA Orcoda .. . . . . . . . . . . . . . . . . . . . . .13 - - .11 .13 - - .01 - -11.25 -20.36 16.02 17.88 17.575 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 17.63 -2 26017 17.63 17.65 51.50 - 3.18 2.92 -12.70 -1.16 .555 1.16 1.16 OHE Orion Health Grp .. . . . . . . . . . 1.16 - 2 1.15 1.18 - - .02 - -16.49 -3.72 2.92 3.19 3.16 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.18 +3 51462 3.18 3.19 13.00 p 1.42 .88 4.09 18.40 17.3.38 .125 .14 .135 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .14 +.5 100 .135 .14 - - - - -5.45 -

.298 .085 .12 .105 OSP Osprey Med.. . . . . . . . . . . . . . . . .11 +1 7291 .105 .12 - - - - -6.68 -.08 .02 - - OLV OtherLevels . . . . . . . . . . . . . . . . . .021 - - .019 .024 - - -.02 - -.77 -

.335 .09 ▼ .11 .09 OVT Ovato .. . . . . . . . . . . . . . . . . . . . . . . .09 -2 7226 .087 .10 - - .31 - -6.90 -.41 .225 - - OVN Oventus Medical . . . . . . . . . . . .295 - - .28 .295 - - .07 - -6.38 -

5.64 2.90 5.21 5.10 OTW Over The Wire.. . . . . . . . . . . . . . 5.12 +5 438 5.12 5.15 2.75 f 5.25 -.33 .54 14.43 35.51.38 .40 .49 .42 P2P P2P Transport . . . . . . . . . . . . . .48 -3 1454 .45 .485 - - .23 - -64.40 -.67 .50 .66 .65 PEA Pacific Energy .. . . . . . . . . . . . . .66 - 686 .645 .66 2.00 f 1.47 .34 3.03 2.94 22.4

7.29 4.67 5.73 5.53 PAC Pacific Current. . . . . . . . . . . . . . 5.55 +6 660 5.55 5.65 32.00 f 6.08 5.20 5.77 194.41 2.91.80 1.20 1.24 1.22 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.22 +1 22 1.22 1.24 6.10 f .85 .19 5.00 5.20 23.5.40 .30 .355 .34 PNW Pacific Star Net . . . . . . . . . . . . . .34 +3 712 .32 .35 - f - .05 - -2.90 -

5.95 2.51 2.95 2.87 PGH Pact Grp Hldgs .. . . . . . . . . . . . 2.94 +11 8039 2.94 2.95 23.00 p - -.54 7.82 -86.40 -.085 .027 .041 .039 PCK PainChek.. . . . . . . . . . . . . . . . . . . .041 +.2 4770 .04 .041 - - - - -.60 -.024 .006 - - PPY Papyrus Aust . . . . . . . . . . . . . . . .012 - - .005 .01 - - - - -.06 -2.15 .275 1.23 1.165 PAR Paradigm Bio .. . . . . . . . . . . . . . 1.19 +3 3265 1.18 1.19 - - .07 - -5.53 -.89 .455 .48 .465 PGC Paragon Care .. . . . . . . . . . . . . . .465 - 3376 .46 .465 3.10 f .75 -.01 6.67 2.31 20.1

.214 .085 - - PRZ ParaZero .. . . . . . . . . . . . . . . . . . . .096 - - .09 .098 - - .04 - -2.29 -

.265 .10 - - PKD Parkd .. . . . . . . . . . . . . . . . . . . . . . . .15 - - .13 .15 - - .03 - -4.94 -.04 .02 - - PKDO opt dec19 .. . . . . . . . . . . . . . . . . .03 - - - .02 - - - - - -

.013 .004 .005 .004 PWN Parkway Minls . . . . . . . . . . . . . . .004 -.1 2237 .004 .005 - - - - -.81 -

.003 .001 - - PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.076 .021 .022 .021 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .021 -.1 6352 .02 .021 - - - - -.06 -.95 .575 - - PYG PayGroup .. . . . . . . . . . . . . . . . . . .75 - - .625 .74 - - .06 - -2.96 -.32 .13 .155 .155 PG1 Pearl Global. . . . . . . . . . . . . . . . . .155 - 182 .145 .155 - - .05 - .79 19.6

.085 .02 - - PG1OB opt jan21 .. . . . . . . . . . . . . . . . . . .03 - - .015 .05 - - - - - -1.50 .95 .97 .96 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . .965 +1.5 59 .965 .97 5.00 f 2.06 1.20 5.18 10.29 9.4

10.97 7.37 8.96 8.82 PDL Pendal Grp.. . . . . . . . . . . . . . . . . 8.94 +22 12398 8.92 8.94 52.00 p 1.31 1.24 5.82 68.30 13.13.74 2.02 2.25 2.15 PCG Pengana Capital. . . . . . . . . . . . 2.24 -8 483 2.18 2.22 10.50 .35 .27 4.69 3.69 60.7.40 .255 .31 .30 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .31 -3.5 73 .305 .34 1.60 f - .32 5.16 -20.43 -

2.70 1.39 2.48 2.41 PPE People Infrastruct . . . . . . . . . . 2.41 - 1078 2.41 2.48 - f - .08 - 13.48 17.9.035 .011 .015 .014 PIL Peppermint Inv .. . . . . . . . . . . . .014 - 5065 .013 .014 - - - - -.19 -

52.00 29.70 42.42 41.21 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 42.26 +105 2353 42.25 42.26 265.00 f 1.08 6.43 6.27 287.30 14.7.045 .012 .04 .039 PTR Petratherm.. . . . . . . . . . . . . . . . . .04 +.8 457 .035 .038 - - - - -.69 -.058 .030 .034 .033 PAA PharmAust . . . . . . . . . . . . . . . . . . .033 -.1 3884 .032 .033 - - .02 - -1.72 -.37 .247 .265 .26 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .265 - 945 .26 .265 - - .05 - -3.26 -.48 .26 .415 .385 PET Phoslock Env Tec .. . . . . . . . . .405 +1 12862 .40 .405 - - .03 - - -

.033 .002 .004 .003 POH Phosphagenics.. . . . . . . . . . . . .004 +.1 14361 .004 .005 - - - - -.45 -

.038 .02 .025 .025 PYC Phylogica .. . . . . . . . . . . . . . . . . . .025 - 1407 .025 .028 - - - - -.35 -.48 .14 - - PIN PINCHme.com ... . . . . . . . . . . .16 - - .14 .175 - - - - - -

8.60 4.02 5.275 5.13 PNI Pinnacle Invest . . . . . . . . . . . . . 5.20 +7 1297 5.19 5.22 13.10 f 1.16 .91 2.52 15.20 34.23.78 2.17 2.43 2.22 PNC Pioneer Credit . . . . . . . . . . . . . . 2.27 -17 5949 2.26 2.27 12.02 f 2.03 - 5.30 24.41 9.33.45 1.37 1.46 1.40 PVS Pivotal Systems .. . . . . . . . . . . 1.46 +4 328 1.41 1.46 - - - - - -6.39 4.44 5.53 5.435 PTM Platinum Asset . . . . . . . . . . . . . 5.53 +8 7459 5.52 5.53 29.00 f .96 .74 5.24 27.74 19.9.09 .024 .043 .042 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .043 +.1 1090 .043 .045 - - .30 - -.41 -

.795 .455 .78 .75 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .75 - 19391 .745 .755 - - .04 - -.70 -.24 .045 - - PVL Powerhouse Ven .. . . . . . . . . . .045 - - .046 .048 - - .29 - -33.02 -.96 .23 .70 .65 PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .65 -8 249 .65 .70 1.00 f 2.10 .28 1.54 2.10 31.0

1.185 .545 .61 .60 PPS Praemium ... . . . . . . . . . . . . . . . . .61 +1 5178 .60 .61 - - .03 - .31 196.8.058 .028 .037 .036 PBT Prana Biotech .. . . . . . . . . . . . . .037 -.1 632 .037 .038 - - - - -1.55 -

20.16 13.41 16.92 16.55 PMV Premier Invest . . . . . . . . . . . . . . 16.77 +34 2358 16.76 16.77 62.00 f .85 3.28 3.70 52.97 31.7.18 .064 .067 .066 PTX Prescient Therapeut . . . . . . . .066 - 2015 .065 .066 - - .02 - -1.41 -.15 .072 ▼ .08 .072 PFG Prime Financial . . . . . . . . . . . . . .078 -.6 13526 .072 .078 .65 f - -.02 8.33 -.67 -.33 .195 .24 .235 PRT Prime Media Grp .. . . . . . . . . . .24 - 6273 .24 .245 - f - .08 - 1.70 14.1.48 .33 .42 .42 PGX Primero Grp.. . . . . . . . . . . . . . . . .42 -.5 57 .39 .41 - - - - - -

15.20 ▲ 6.85 15.20 14.47 PME Pro Medicus .. . . . . . . . . . . . . . . 15.00 +55 1785 15.00 15.08 7.00 f 2.32 .22 .47 16.25 92.31.80 .845 1.54 1.495 PBP Probiotec.. . . . . . . . . . . . . . . . . . . 1.54 +4 512 1.50 1.54 3.00 f 1.91 - 1.95 5.72 26.9.43 .125 .155 .145 PPG Pro-Pac Packaging .. . . . . . . .15 - 8774 .15 .155 2.00 f - .09 13.33 -19.71 -

3.26 2.42 3.10 2.99 PFP Propel Funeral . . . . . . . . . . . . . . 3.09 +2 366 3.04 3.08 - f - .91 - 28.36 10.9.012 .001 - - PCH Property Connect . . . . . . . . . . .002 - - .002 .003 - - - - -.54 -1.23 .965 1.165 1.16 PLG Propertylink Grp .. . . . . . . . . . . 1.165 -.5 4070 1.16 1.165 7.30 2.82 1.04 6.27 20.61 5.7.685 .255 .265 .265 PRO Prophecy Int’l . . . . . . . . . . . . . . . .265 -1 3 .265 .275 - - - - -2.29 -.05 .01 .012 .011 POW Protean Energy .. . . . . . . . . . . . .012 +.2 6971 .011 .012 - - .01 - -1.42 -.49 .175 .31 .30 PIQ Proteomics Int Lab .. . . . . . . . .30 -.5 2382 .30 .315 - - .08 - -2.37 -

.185 .085 ▼ .086 .085 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .085 -.2 800 .083 .095 - f - -.09 - -4.51 -3.25 2.26 2.75 2.67 PSI PSC Insurance.. . . . . . . . . . . . . 2.67 -10 653 2.66 2.77 7.60 f .78 .14 2.85 5.90 45.3.695 .50 .68 .645 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .68 +4 151 .65 .68 5.00 f 1.03 .64 7.35 5.17 13.2.225 .023 .024 .024 PPL Pureprofile . . . . . . . . . . . . . . . . . . .024 - 620 .023 .025 - - -.09 - -10.37 -5.38 .38 3.89 3.50 PO3 Purifloh .. . . . . . . . . . . . . . . . . . . . . 3.51 -29 87 3.51 3.75 - - -.02 - -2.69 -4.30 2.64 3.24 3.16 PPH Pushpay Hldgs .. . . . . . . . . . . . 3.18 +2 1163 3.17 3.18 - - .06 - -7.20 -4.04 2.18 3.74 3.51 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 3.55 -10 1214 3.54 3.61 7.80 f 1.55 .29 2.20 12.08 29.41.30 .455 - - PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . .55 - - .54 .68 - - .09 - -80.88 -.04 .003 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .009 - - .009 .012 - - -.04 - -5.45 -

6.92 5.18 5.62 5.54 QAN Qantas Airways.. . . . . . . . . . . . 5.54 -12 43004 5.54 5.56 22.00 f 2.36 1.82 3.97 52.00 10.71.77 1.035 1.68 1.65 QIP Qantm Intellectual. . . . . . . . . . 1.65 -1 9867 1.65 1.67 - f - - - 7.88 20.9

12.79 ▲ 9.28 12.79 12.58 QBE QBE Insurance Grp .. . . . . . . 12.64 +8 47522 12.63 12.64 50.00 p .82 5.98 3.96 41.02 30.81.18 .66 .705 .695 QMS QMS Media .. . . . . . . . . . . . . . . . .70 -.5 1475 .695 .70 2.20 f 2.55 -.05 3.14 5.60 12.51.77 1.60 1.69 1.68 QRI Qualitas RE Inc .. . . . . . . . . . . . 1.68 -1 728 1.675 1.69 - - 1.60 - .21 800.0.042 .006 .008 .007 QFY Quantify Tech .. . . . . . . . . . . . . . .007 -.1 12655 .007 .008 - - - - -1.24 -.038 .014 .032 .027 QTM Quantum Health . . . . . . . . . . . . .032 +.2 3924 .032 .035 - - .01 - .30 10.72.89 2.15 2.835 2.78 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.79 -1 23563 2.78 2.79 5.60 f 2.41 1.18 2.01 13.50 20.7.079 .063 - - QUE Queste Comms.. . . . . . . . . . . . .063 - - .062 .067 - - - - -3.00 -.034 .015 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .024 - - .012 .024 - - -.01 - -1.81 -.102 .067 .093 .089 QHL Quickstep .. . . . . . . . . . . . . . . . . . .092 +.5 4273 .091 .092 - - .02 - .16 57.5.025 .005 - - R3D R3D Global . . . . . . . . . . . . . . . . . .005 - - .011 - - - .01 - -1.50 -.40 .07 .082 .081 RAC Race Oncology .. . . . . . . . . . . . .081 - 969 .08 .081 - - .03 - -6.55 -

1.79 .435 .72 .68 RZI Raiz Invest . . . . . . . . . . . . . . . . . . .70 +3 3473 .70 .705 - - - - - -66.10 51.89 64.07 62.99 RHC Ramsay Health Care .. . . . . . 63.03 -84 3350 63.03 63.04 146.50 f 1.36 -7.78 2.32 198.60 31.7.089 .022 .028 .025 RAN Range Intl . . . . . . . . . . . . . . . . . . . .026 +.3 3385 .026 .03 - - .11 - -19.16 -.08 .07 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .07 - - - .069 - - .01 - .35 20.0

94.12 69.23 82.52 81.60 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 81.91 -11 1487 81.91 81.95 117.00 f .80 .75 1.43 93.20 87.9.62 .225 .295 .295 RCL ReadCloud.. . . . . . . . . . . . . . . . . .295 -.5 32 .275 .295 - - - - - -.29 .05 - - RCLO opt nov20 .. . . . . . . . . . . . . . . . . .052 - - .052 .07 - - - - - -

.030 .007 - - REV Real Estate Investar . . . . . . . . .011 - - .011 .012 - - - - -2.38 -.21 .13 .16 .155 RCE Recce Pharmaceutical. . . . . .16 +.5 2783 .15 .16 - - .01 - -1.89 -

1.43 .62 .68 .65 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . .65 -3 449 .65 .67 3.00 f 2.27 - 4.62 6.80 9.6.047 .018 .037 .034 RFT Rectifier Technolog .. . . . . . . .034 -.2 6890 .034 .037 - - - - .05 68.0

1.995 .82 1.00 .995 RBL Redbubble .. . . . . . . . . . . . . . . . . 1.00 +1.5 500 .995 1.00 - - .01 - -4.88 -1.10 .99 1.04 1.03 RDC Redcape Hotel Grp.. . . . . . . . 1.04 - 10316 1.035 1.04 - - - - - -.62 .33 .60 .51 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .58 -2 684 .55 .59 - p - .41 - -.44 -

.152 .066 .07 .069 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .07 +.1 2300 .069 .07 - - .02 - -2.15 -3.97 2.23 2.63 2.60 RDH RedHill Education .. . . . . . . . . 2.60 -7 1202 2.60 2.65 4.00 f 2.65 .36 1.54 10.62 24.5

12.95 9.40 10.48 10.16 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 10.24 -11 1104 10.21 10.25 20.25 f 2.03 .26 1.98 41.20 24.93.35 2.93 3.05 3.00 RCT Reef Casino Tr . . . . . . . . . . . . . . 3.00 -7 26 2.98 3.00 20.28 1.00 1.99 6.76 20.28 14.8.029 .004 .005 .005 RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .005 - 2 .004 .005 - - .01 - -.28 -.075 .039 .075 .074 RGP Refresh Grp .. . . . . . . . . . . . . . . . .075 - 6302 .07 .075 - f - .03 - -.80 -.27 .10 .115 .105 RGS Regeneus .. . . . . . . . . . . . . . . . . . .105 -.5 2640 .105 .11 - - .01 - -2.50 -

1.70 1.30 1.48 1.44 REX Regional Express.. . . . . . . . . . 1.48 - 1265 1.45 1.48 12.00 f 1.35 1.81 8.11 16.20 9.14.16 2.31 3.25 3.14 REG Regis Healthcare .. . . . . . . . . . 3.20 +1 5121 3.19 3.20 16.77 f 1.00 -1.00 5.24 16.77 19.1.077 .011 - - RD1 Registry Direct. . . . . . . . . . . . . . .022 - - .013 .02 - - - - .13 16.9.003 .002 - - RD1O opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -6.38 3.937 4.67 4.58 RWC Reliance Worldwide.. . . . . . . 4.64 +9 57530 4.64 4.65 7.00 f 1.81 .20 1.51 12.70 36.5.097 .037 - - RNT Rent.com.au .. . . . . . . . . . . . . . . .037 - - .037 .045 - - .01 - -1.38 -.18 .07 .08 .08 RNE Renu Energy .. . . . . . . . . . . . . . . .08 +.1 59 .08 .082 - - .10 - -6.50 -.28 .085 .093 .09 RAP Resapp Health. . . . . . . . . . . . . . .09 -.1 6082 .09 .091 - - .01 - -.99 -.72 .445 .51 .50 RMC Resimac Grp.. . . . . . . . . . . . . . . .50 -1 50 .50 .545 1.90 f 4.26 .36 3.80 8.09 6.2

16.57 12.11 14.76 14.61 RMD ResMed Inc .. . . . . . . . . . . . . . . . 14.62 +12 14243 14.62 14.63 14.03 3.15 - .96 44.17 33.1.122 .019 .074 .073 RHT Resonance Health . . . . . . . . . .073 - 4416 .073 .074 - - .01 - .26 28.1.165 .068 .084 .08 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .084 - 2785 .08 .085 - - - - -.73 -8.05 6.61 - - RBD Restaurant Brands NZ .. . . . 7.33 - - 7.69 - - - -.33 - 15.04 48.71.24 .24 ▼ .255 .24 RFG Retail Food Grp.. . . . . . . . . . . . .24 -1 8413 .24 .245 - f - -1.13 - -169.50 -.535 .30 - - RTE Retech Tech.. . . . . . . . . . . . . . . . .40 - - .36 .44 - - .17 - 4.16 9.6.42 .12 - - RVA REVA Medical . . . . . . . . . . . . . . .17 - - - - - - -.22 - 81.89 .2

2.00 1.66 - - RVS Revasum ... . . . . . . . . . . . . . . . . . 1.75 - - 1.74 1.76 - - - - - -.038 .021 .028 .028 REF Reverse Corp .. . . . . . . . . . . . . . .028 - 1005 .028 .029 - f - .07 - -.48 -.257 .10 .105 .10 RWD Reward Min .. . . . . . . . . . . . . . . . .105 - 180 .105 .11 - - - - -.45 -.035 .02 - - RWDOA opt jun21 .. . . . . . . . . . . . . . . . . . .03 - - .001 - - - - - - -.017 .002 - - RXH Rewardle Hldgs .. . . . . . . . . . . .004 - - .004 .006 - - - - -.83 -.41 .11 .18 .15 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .18 +3 3577 .17 .18 - - .01 - -3.74 -

1.79 ▲ .85 1.79 1.73 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . 1.74 +3 3722 1.74 1.755 2.00 f 1.84 .16 1.15 3.69 47.2.27 .127 .15 .15 RHY Rhythm Biosciences .. . . . . . .15 +.5 600 .145 .15 - - .08 - -2.25 -

1.57 1.245 1.40 1.375 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.395 -1 4158 1.395 1.40 4.25 f 1.60 .61 3.05 6.80 20.5.62 .27 - - RCW RightCrowd .. . . . . . . . . . . . . . . . .33 - - .33 .35 - - .05 - -4.66 -.30 .185 .205 .205 RMY RMA Global . . . . . . . . . . . . . . . . . .205 -.5 626 .205 .21 - - - - - -

.009 .003 .008 .008 RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .008 -.1 12917 .007 .008 - - - - -3.49 -

.505 .081 .086 .083 ROO Roots Sustainable. . . . . . . . . . .085 -.1 1229 .083 .085 - - .05 - -3.11 -

.555 .23 .27 .27 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .27 +1 270 .26 .275 - - .03 - -3.82 -.69 .532 .58 .57 RUL RPMGlobal Hldgs .. . . . . . . . . .58 +1 444 .575 .58 - - .13 - .16 362.5

.043 .01 - - RUB Rubicor Grp.. . . . . . . . . . . . . . . . .01 - - - - - - -.02 - -5.73 -2.30 1.945 2.26 2.23 RFF Rural Funds Grp .. . . . . . . . . . . 2.26 +2 3553 2.24 2.26 10.33 1.29 1.27 4.57 13.33 17.04.51 2.75 4.50 4.44 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 4.45 -4 3124 4.45 4.48 15.00 f 1.60 .53 3.37 24.03 18.5.60 .445 .51 .51 RXP RXP Services .. . . . . . . . . . . . . . .51 - 945 .505 .51 3.75 f 1.34 - 7.35 5.02 10.2.40 .185 .34 .34 SRH Saferoads .. . . . . . . . . . . . . . . . . .34 - 50 .34 .38 - - .13 - 1.95 17.4.75 .379 .555 .555 SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .555 -1.5 1 .555 .57 3.00 f 3.88 - 5.41 11.64 4.8

.625 .425 .55 .54 SO4 Salt Lake Potash .. . . . . . . . . . .545 +1.5 50 .54 .545 - - - - -6.47 -.59 .265 .345 .34 SND Saunders Intl. . . . . . . . . . . . . . . . .345 +1.5 290 .32 .345 1.00 f - .23 2.90 -3.03 -

2.74 2.245 2.452.41.. . . . SCP SCA Prop Grp 2.42 -2 27544 2.42 2.43 14.35 1.33 2.27 5.93 19.03 12.7.026 .012 - - SVD ScandiVanadium ... . . . . . . . . .012 - - .012 .013 - - .01 - -.13 -

4.535 3.77 3.98 3.905 SCG Scentre Grp .. . . . . . . . . . . . . . . . 3.92 -2 112751 3.91 3.92 22.16 p 1.94 4.46 5.65 43.10 9.117.40 11.60 14.50 14.11 SFC Schaffer Corp.. . . . . . . . . . . . . . 14.49 -1 12 14.30 14.48 60.00 f 2.97 7.12 4.14 178.02 8.1.022 .01 - - SCL Schrole Grp .. . . . . . . . . . . . . . . . .012 - - .013 .014 - - - - -3.09 -.102 .029 - - SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .07 - - .06 .07 - - .05 - 2.00 3.5.31 .125 .135 .135 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .135 +.5 366 .13 .135 - - - - -4.83 -

.895 .49 .835 .825 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .825 -.5 148 .82 .83 2.60 f 2.47 .40 3.15 6.42 12.9.18 .044 .12 .115 SFG Seafarms Grp.. . . . . . . . . . . . . . .12 +.5 4767 .115 .12 - - .01 - -1.42 -

.095 .021 - - SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .065 - - .057 .065 - - - - - -4.50 3.76 4.05 4.03 SLK SEALINK Travel Grp.. . . . . . . 4.04 - 300 4.02 4.05 14.50 f 1.44 1.06 3.59 20.90 19.3.127 .043 .049 .049 SES Secos Grp.. . . . . . . . . . . . . . . . . . .049 - - .049 .05 - - .01 - -1.80 -.76 .20 .47 .355 SMX Security Matters. . . . . . . . . . . . .455 +10 7660 .43 .455 - - - - - -

22.94 16.27 18.51 17.73 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 17.87 -37 16718 17.87 17.88 46.00 f .31 -2.82 2.57 14.40 124.17.49 5.00 6.00 5.83 SHV Select Harvests. . . . . . . . . . . . . 5.92 +3 806 5.90 5.92 12.00 f 1.93 3.34 2.03 23.20 25.5.183 .056 .073 .071 SWF SelfWealth . . . . . . . . . . . . . . . . . . .072 -.1 3367 .071 .073 - - .03 - -4.70 -.125 .066 .069 .067 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .069 - 5663 .068 .069 .04 4.50 .02 .58 .18 38.3.22 .078 .12 .11 SNS Sensen Nets .. . . . . . . . . . . . . . . .12 +1 1616 .11 .125 - - .01 - -4.33 -

.294 .095 .115 .115 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .115 - 750 .11 .115 - - - - -6.22 -

.355 .21 .26 .25 SEQ Sequoia Fin Grp .. . . . . . . . . . . .26 +1 1817 .25 .275 .50 f 5.60 .06 1.92 2.80 9.33.50 2.41 3.23 3.20 SKO Serko .. . . . . . . . . . . . . . . . . . . . . . . 3.20 -18 7 3.25 3.33 - - .23 - 1.15 278.3.011 .002 - - S3R Serpentine Tech .. . . . . . . . . . . .004 - - .004 .004 - - - - -.18 -.003 .001 - - S3ROA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .001 - - S3ROB opt apr21.. . . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -5.11 2.55 3.37 3.26 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 3.33 +7 285 3.33 3.36 26.00 p - 2.25 7.81 -5.80 -2.29 1.405 2.10 2.06 SSM Service Stream ... . . . . . . . . . . 2.09 +3 5717 2.09 2.11 8.00 f 1.56 .19 3.83 12.52 16.7.02 .009 .016 .016 SVT ServTech Global . . . . . . . . . . . . .016 - 540 .016 .017 - - -.01 - -3.90 -

23.875 13.17 19.94 19.23 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 19.85 +67 9126 19.82 19.85 42.00 f 2.30 3.70 2.12 96.69 20.51.11 .49 .53 .515 SWM Seven West Media .. . . . . . . . .525 - 30911 .52 .525 - f - - - 7.90 6.64.18 2.27 2.58 2.49 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 2.56 +6 1550 2.54 2.57 18.12 f 1.40 -.57 7.08 25.36 10.1.24 .001 - - SRO ShareRoot . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.58 .31 .39 .38 SSG Shaver Shop Grp .. . . . . . . . . . .385 +.5 2108 .385 .39 4.40 p 1.09 .15 11.43 4.80 8.0.40 .21 - - SBW Shekel Brainweigh .. . . . . . . . .285 - - .25 .285 - - - - - -

1.09 .615 .645 .62 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .625 +.5 881 .625 .65 3.50 3.15 .98 5.60 11.04 5.71.442 .50 .70 .66 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . .67 +3 1180 .67 .69 7.00 f 1.16 .52 10.45 8.10 8.3.110 .048 - - SDX Sienna Cancer . . . . . . . . . . . . . . .06 - - .06 .065 - - - - -.79 -7.20 5.95 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 7.10 - - 6.85 7.20 - - 8.48 - 15.41 46.1.95 .857 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.00 - - 1.04 - 10.00 - - 10.00 - -

.985 .405 .625 .605 SIG Sigma Health . . . . . . . . . . . . . . . .615 - 17334 .61 .615 4.00 f 1.05 .35 6.50 4.20 14.6

.435 .15 .345 .32 SLX Silex Systems.. . . . . . . . . . . . . . .325 -1.5 2496 .32 .325 - - .24 - -.60 -4.75 1.46 1.555 1.50 SIV Silver Chef . . . . . . . . . . . . . . . . . . 1.50 -5 829 1.50 1.51 10.00 f - 2.56 6.67 -122.40 -.065 .01 - - SVH Silver Heritage Grp .. . . . . . . . .01 - - - - - - .05 - -5.07 -.056 .011 - - SVA Simavita . . . . . . . . . . . . . . . . . . . . . .017 - - - - - - .01 - -1.59 -.25 .058 .092 .084 SIS Simble Solutions .. . . . . . . . . . .091 +.6 3468 .085 .091 - - - - -6.06 -

.445 .27 - - SIO Simonds Grp.. . . . . . . . . . . . . . . .38 - - .35 .375 - f - - - 5.87 6.5

.013 .001 - - STC Sinetech.. . . . . . . . . . . . . . . . . . . . .003 - - - - - - .01 - -.07 -

.043 .017 - - SIT Site Grp Int . . . . . . . . . . . . . . . . . . .019 - - .02 .024 - - - - -.92 -

.104 .016 .021 .02 SKN Skin Elements .. . . . . . . . . . . . . .021 +.1 3664 .018 .021 - - - - -3.17 -.16 .028 .03 .029 SAS Sky & Space Glb.. . . . . . . . . . . .029 -.1 43889 .029 .03 - - .01 - -.35 -

2.61 1.375 1.445 1.375 SKT Sky Network TV .. . . . . . . . . . . 1.38 -2 1043 1.38 1.435 14.04 - -.18 10.17 -59.30 -3.97 3.21 3.77 3.58 SKC SkyCity Entertain. . . . . . . . . . . 3.74 +2 6807 3.73 3.74 18.65 1.19 .54 4.99 22.24 16.8.23 .125 .16 .15 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .15 -.5 1050 .15 .16 - - - - -.72 -

5.18 1.92 2.28 2.18 SGH Slater & Gordon .. . . . . . . . . . . 2.18 -4 29 2.19 2.29 - p - .60 - -1819.33 -.04 .012 .022 .018 SM8 Smart Marine Systems .. . . .022 +.4 5000 .018 .022 - - .77 - -2.91 -

.555 .098 .135 .13 SPZ Smart Parking .. . . . . . . . . . . . . .135 +.5 2713 .13 .135 - - .06 - -.31 -13.35 8.11 8.65 8.35 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 8.64 +31 10297 8.62 8.64 41.50 f 1.13 -.26 4.80 46.70 18.5

.24 .135 - - SMP Smartpay.. . . . . . . . . . . . . . . . . . . .195 - - .18 .195 - - -.05 - 1.00 19.51.16 .10 - - SIL Smiles Inclusive .. . . . . . . . . . . .135 - - .155 .10 - - - - - -3.30 1.455 1.75 1.75 SOM SomnoMed .. . . . . . . . . . . . . . . . 1.75 +5 50 1.75 1.785 - - .18 - -26.56 -

27.00 21.26 24.44 24.10 SHL Sonic Healthcare .. . . . . . . . . . 24.13 -1 7275 24.13 24.14 82.00 p 1.35 -2.22 3.40 110.40 21.92.53 2.125 2.38 2.35 SKI Spark Infrastructure.. . . . . . . 2.35 -1 38076 2.35 2.36 16.00 - 1.70 6.81 -5.75 -4.14 3.10 3.625 3.59 SPK Spark New Zealand .. . . . . . . 3.62 +4 10283 3.61 3.62 19.76 .94 .25 5.46 18.60 19.5.39 .12 .14 .13 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .13 -1.5 936 .125 .13 - - .08 - -7.61 -.22 .08 - - SP3O opt dec20 .. . . . . . . . . . . . . . . . . .08 - - .05 .08 - - - - - -

6.83 2.73 3.915 3.81 SDA SpeedCast Intl. . . . . . . . . . . . . . 3.85 -3 20850 3.84 3.85 7.20 .15 -2.52 1.87 1.09 353.2.069 ▲ .03 .069 .067 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .068 +.1 83048 .068 .069 - - .06 - -.24 -.27 .08 .10 .10 ST1 Spirit Telecom ... . . . . . . . . . . . .10 - 2581 .096 .10 - - .03 - .26 38.5.09 .004 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .004 - - .001 .004 - - - - - -

1.125 ▲ .305 1.125 .935 SPT Splitit . . . . . . . . . . . . . . . . . . . . . . . . 1.12 +21 147637 1.115 1.12 - - - - - -.23 .061 .075 .075 SHO SportsHero .. . . . . . . . . . . . . . . . .075 - 867 .074 .075 - - .09 - -3.37 -

1.815 1.045 1.52 1.355 SPO Spotless Grp Hld .. . . . . . . . . . 1.52 -6 829 1.425 1.53 - - -.46 - 6.90 22.0.10 .03 - - SFL Spring FG .. . . . . . . . . . . . . . . . . . .041 - - .031 .035 - f - .02 - -3.13 -

.825 .335 ▼ .36 .335 SRG SRG Global . . . . . . . . . . . . . . . . . .34 -2 16863 .335 .34 3.50 f 1.50 .39 10.29 5.25 6.52.03 .50 .65 .61 S66 Star Combo.. . . . . . . . . . . . . . . . .615 +.5 198 .615 .62 - - - - - -

1.662 .87 1.075 1.045 SPL Starpharma .. . . . . . . . . . . . . . . . 1.075 +2 1566 1.045 1.075 - - .13 - -3.05 -3.23 ▲ 2.42 3.23 3.185 SDF Steadfast Grp.. . . . . . . . . . . . . . 3.21 +6 21715 3.20 3.21 7.90 f 1.33 - 2.46 10.50 30.6.195 .13 .14 .14 SGI Stealth Global . . . . . . . . . . . . . . .14 -.5 347 .14 .145 - - - - - -

20.20 15.60 - - SST Steamships Trading.. . . . . . . 15.80 - - 15.01 18.70 58.38 .30 10.53 3.69 17.45 90.5.058 .019 .021 .021 SCU Stemcell United .. . . . . . . . . . . .021 - 320 .02 .021 - - - - -.77 -.04 .004 .004 .004 SF1 Stemify . . . . . . . . . . . . . . . . . . . . . . .004 - 18329 .003 .004 - - - - -4.52 -.80 .53 .61 .61 SXE Sthn X Elect Engnr . . . . . . . . . .61 -1 42 .595 .61 3.00 f 1.50 .28 4.92 4.51 13.5

1.425 .96 1.182 1.155 SXL Sthn Cross Media .. . . . . . . . . 1.16 -2 14351 1.16 1.165 7.75 f - .27 6.68 -20.31 -4.36 3.42 3.63 3.56 SGP Stockland .. . . . . . . . . . . . . . . . . . 3.60 - 78840 3.59 3.60 27.00 .98 4.19 7.50 26.40 13.6.035 .022 - - SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .028 - - .018 .026 - - .05 - .75 3.7.005 .005 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - - - - - - - - -1.91 1.20 1.34 1.33 STG Straker Translations.. . . . . . . 1.33 - 45 1.315 1.335 - - - - - -.066 .029 - - SOR Strategic Elements .. . . . . . . . .037 - - .036 .039 - - - - -.42 -.047 .011 - - SGO Stream Grp.. . . . . . . . . . . . . . . . . .012 - - .012 .02 - f - .02 - -.06 -1.33 .86 .905 .885 SMN Structural Monitor . . . . . . . . . . .905 +1.5 160 .905 .91 - - .08 - -3.55 -.017 .004 - - SUD SUDA Pharma .. . . . . . . . . . . . . .004 - - .004 .005 - - - - -.45 -.005 .001 - - SUDOC opt jul20 .. . . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -7.31 5.18 6.30 6.30 SNZ Summerset Grp .. . . . . . . . . . . 6.30 +11 - 6.35 6.17 16.13 5.72 4.17 2.56 92.34 6.8.02 .008 .014 .013 SBB Sunbridge Grp.. . . . . . . . . . . . . .013 -.1 6188 .012 .013 - - .13 - .37 3.5

15.96 12.12 13.835 13.72 SUN Suncorp Grp .. . . . . . . . . . . . . . . 13.80 +6 22959 13.79 13.80 66.00 f 1.01 6.26 4.78 66.39 20.81.875 1.275 - - SDG Sunland Grp .. . . . . . . . . . . . . . . 1.51 - - 1.50 1.51 10.00 f 1.48 2.48 6.62 14.80 10.210.44 6.35 7.47 7.27 SUL Super Retail Grp.. . . . . . . . . . . 7.34 -1 8916 7.33 7.34 49.00 f 1.32 .10 6.68 64.70 11.32.573 1.282 1.49 1.465 SLC Superloop.. . . . . . . . . . . . . . . . . . 1.48 -1.5 4200 1.465 1.49 - f - .45 - -1.45 -5.20 3.14 3.90 3.90 SNL Supply Net . . . . . . . . . . . . . . . . . . 3.90 - 3 3.90 3.95 14.00 f 1.49 .88 3.59 20.81 18.7.48 .21 .255 .25 SW1 Swift Media . . . . . . . . . . . . . . . . . .255 +.5 215 .255 .275 - - -.05 - -6.90 -

7.62 6.24 7.165 7.09 SYD Sydney Airport. . . . . . . . . . . . . . 7.12 +4 58068 7.11 7.12 37.50 .44 -3.21 5.27 16.53 43.1.052 .04 .052 .052 SOP Synertec .. . . . . . . . . . . . . . . . . . . .052 - 3328 .045 .055 - - - - .20 26.0.01 .001 - - SOPOA opt aug20 .. . . . . . . . . . . . . . . . . .001 - - .001 .007 - - - - - -

12.28 6.93 10.36 10.04 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 10.17 +14 5908 10.16 10.25 - - - - 38.22 26.6.02 .005 .01 .009 SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .01 - 78609 .009 .01 - - - - -.22 -

4.99 4.09 4.83 4.78 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.79 +1 33430 4.78 4.79 21.00 f .40 -2.07 4.38 8.40 57.04.30 3.54 4.17 4.05 TWD Tamawood .. . . . . . . . . . . . . . . . . 4.08 +5 444 4.08 4.10 27.00 f 1.26 .51 6.62 33.99 12.0.019 .007 - - TBL Tambla.. . . . . . . . . . . . . . . . . . . . . . .007 - - .007 .01 - - - - -.29 -.19 .115 .115 .115 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .115 - 988 .11 .115 - - .12 - -3.65 -

5.095 3.55 4.94 4.84 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 4.90 +6 3186 4.90 4.91 17.00 p 2.07 2.84 3.47 35.24 13.9.076 .039 - - TDL TBG Diagnostics . . . . . . . . . . . .049 - - .031 .045 - - .06 - -3.65 -.045 .034 - - TCN Techniche .. . . . . . . . . . . . . . . . . . .034 - - .021 .035 - - .01 - -.77 -7.64 ▲ 4.11 7.64 7.41 TNE Technology One .. . . . . . . . . . . 7.58 +18 10280 7.58 7.59 9.02 p 1.79 .43 1.19 16.14 47.01.03 .47 .717 .695 TLX Telix Pharmaceutical . . . . . . . .70 -1.5 1080 .70 .72 - - .22 - -2.62 -

3.475 2.60 3.14 3.115 TLS Telstra Corp .. . . . . . . . . . . . . . . . 3.13 - 215845 3.12 3.13 12.50 f 2.09 .56 3.99 26.10 12.01.35 .52 1.34 1.34 TPW Temple & Webster . . . . . . . . . . 1.34 -1 52 1.34 1.35 - - .06 - 3.53 38.0.22 .09 - - TPP Tempo Aust . . . . . . . . . . . . . . . . . .115 - - .11 .115 - - .12 - -.77 -.14 .045 .052 .052 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .052 -.8 169 .052 .055 - - .01 - -2.62 -.79 .415 .525 .505 THC THC Global Grp .. . . . . . . . . . . .515 - 1597 .505 .515 - - .21 - -5.00 -

.365 .11 - - THCO opt dec19 .. . . . . . . . . . . . . . . . . .155 - - .155 .175 - - - - - -14.23 8.14 14.21 13.95 A2M The A2 Milk Company .. . . . 14.07 +22 30267 14.07 14.08 - - .81 - 32.17 43.7.375 .006 - - AU1 THE Agency Grp Aus .. . . . . .175 - - .175 .185 - - -.18 - -18.00 -.003 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . - - - .009 - - - - - -.192 .03 .041 .038 TBH The Betmakers .. . . . . . . . . . . . .038 +.2 3698 .038 .04 - - .06 - -3.68 -9.30 5.91 7.02 6.80 CGL The Citadel Grp.. . . . . . . . . . . . 7.00 +21 1411 6.99 7.02 13.80 f 2.87 .25 1.97 39.64 17.7.355 .07 .097 .095 DXN The Data Exchange .. . . . . . . .095 - 568 .09 .095 - - - - - -.212 .038 .091 .082 FOD The Food Revolution.. . . . . . .087 - 51262 .087 .088 - - .03 - .61 14.3.47 .18 .20 .185 PGR The PAS Group .. . . . . . . . . . . . .20 +1.5 1275 .205 .22 1.50 f - .29 7.50 -3.39 -

8.36 2.00 2.71 2.70 TRS The Reject Shop.. . . . . . . . . . . 2.70 -1 1894 2.70 2.71 21.00 f 1.55 5.49 7.78 32.50 8.35.66 4.25 4.61 4.53 SGR The Star Entertain . . . . . . . . . . 4.57 +7 17301 4.57 4.58 23.50 f 1.26 2.12 5.14 29.70 15.4.15 .077 - - GO2 The Go2 People .. . . . . . . . . . . .09 - - .07 .10 - - .04 - -1.40 -

2.13 1.10 1.895 1.87 TNK Think Childcare.. . . . . . . . . . . . 1.87 -2 114 1.75 1.87 6.50 f 1.42 -.26 3.48 9.21 20.3.867 .42 .465 .45 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . .455 -.5 3260 .455 .46 1.00 f 6.20 1.18 2.20 6.20 7.3.24 ▲ .155 .24 .19 TPS Threat Protect Au.. . . . . . . . . . .22 +4 2508 .215 .23 - - -.22 - -2.91 -

.010 .002 - - THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.21 -.78 .56 - - TIA Tian An Aust . . . . . . . . . . . . . . . . .56 - - .56 .60 - - 1.26 - -17.23 -

2.30 1.69 2.20 2.20 TLT Tilt Renewables .. . . . . . . . . . . 2.20 +5 9 2.01 2.20 - - - - 2.64 83.3.05 .017 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .037 - - .037 .038 - - .05 - -.57 -.81 .21 - - TNY Tinybeans Grp .. . . . . . . . . . . . . .30 - - .25 .385 - - .05 - -15.38 -

3.12 1.10 2.22 2.12 TTT Titomic .. . . . . . . . . . . . . . . . . . . . . 2.15 -3 928 2.14 2.16 - - .12 - -3.55 -.019 .006 - - TOM Tomizone.. . . . . . . . . . . . . . . . . . . .007 - - .005 .007 - - -.03 - -2.09 -.06 .023 - - TTB Total Brain. . . . . . . . . . . . . . . . . . . .026 - - .021 .025 - - .01 - -6.38 -.79 .61 .665 .665 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .665 -1.5 10 .62 .68 - - .52 - -2.01 -

1.30 .895 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . .895 - - - .895 - f - .41 - 28.20 3.29.65 5.03 6.90 6.79 TPM TPG Telecom ... . . . . . . . . . . . . 6.83 +6 11079 6.82 6.84 4.00 f 10.70 -1.21 .59 42.80 16.01.64 .90 1.03 1.01 TPE TPI Enterprises .. . . . . . . . . . . . 1.02 +2 165 1.01 1.02 - - .41 - -13.79 -6.18 ▲ 3.98 6.18 6.13 TME Trade Me Grp .. . . . . . . . . . . . . . 6.16 +3 6153 6.15 6.17 18.06 1.24 -.39 2.93 22.41 27.5.042 .02 .029 .027 TTI Traffic Tech.. . . . . . . . . . . . . . . . . .027 -.2 5048 .027 .029 - f - - - 1.88 1.4.011 .005 .008 .008 TSN Transaction Solutions.. . . . . .008 +.1 23608 .008 .009 - - .01 - - -.035 .012 - - TTL Transcendence .. . . . . . . . . . . . .012 - - .012 .014 - - .01 - -.48 -.01 .002 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -

1.08 1.03 - - TCO Transmetro Corp .. . . . . . . . . . 1.08 - - 1.25 1.40 5.00 f 5.39 1.16 4.63 26.93 4.012.59 10.62 12.58 12.44 TCL Transurban Grp.. . . . . . . . . . . . 12.50 +2 34686 12.50 12.52 57.00 p .21 3.95 4.56 11.80 105.920.20 13.38 15.555 15.18 TWE Treasury Wine.. . . . . . . . . . . . . . 15.20 -11 27236 15.19 15.21 35.00 f 1.56 3.42 2.30 54.60 27.81.39 .63 ▼ .63 .63 TGO Trimantium Growthops .. . . .63 -2.5 10 .63 .675 - - - - - -.34 .15 - - TAU Trustees Aust . . . . . . . . . . . . . . . .18 - - .15 .19 - - -.04 - -2.09 -

.025 .015 - - TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .016 - - .022 .028 - f - .05 - -1.59 -3.00 2.852 - - TRA Turners Automotive .. . . . . . . 2.89 - - - - - - .70 - 29.14 9.9.018 .004 .008 .007 TV2 tv2u International. . . . . . . . . . . .007 - 20780 .007 .008 - - - - -.25 -.006 .001 .001 .001 TV2O opt mar19 .. . . . . . . . . . . . . . . . . .001 - 36000 .001 .001 - - - - - -.395 .13 .34 .315 TYM Tymlez Grp .. . . . . . . . . . . . . . . . . .315 -2 1327 .315 .32 - - - - - -.28 .125 - - TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - - .25 .26 - - .01 - -18.45 -

.217 .13 .145 .145 UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .145 -1.5 1907 .145 .15 - - .11 - .03 483.3

.078 .026 - - UUL Ultima United .. . . . . . . . . . . . . . .026 - - .018 .08 - - .08 - -1.64 -

.034 .004 .006 .006 UTR Ultracharge .. . . . . . . . . . . . . . . . .006 - 6968 .006 .007 - - - - -.61 -15.17 10.65 11.43 11.37 URW Unibail Rodamco Wfld.. . . . 11.37 -1 5008 11.37 11.39 - - - - 47.66 23.9.076 .012 - - UNL United Nets .. . . . . . . . . . . . . . . . .012 - - .012 .02 - - .01 - -15.31 -.715 .60 .64 .64 UOS Utd Overseas Aust . . . . . . . . . .64 -1 239 .64 .65 2.50 2.89 1.02 3.91 7.22 8.9.33 .17 .19 .175 UWL Uniti Wireless .. . . . . . . . . . . . . . .19 +1 419 .19 .195 - - - - - -.31 .20 .225 .22 UBI Universal Biosensors . . . . . . .22 +1 56 .22 .225 - - .29 - 21.00 1.0.05 .023 .038 .038 UBN Urbanise.com ... . . . . . . . . . . . .038 -.2 550 .038 .04 - - .01 - -2.39 -

1.80 1.10 1.13 1.125 URF US Masters Res Prop .. . . . . 1.13 - 347 1.125 1.13 10.00 - 1.47 8.85 -11.00 -.33 .235 .31 .31 USR US Residential Fund .. . . . . . .31 - 100 .31 .315 2.00 - .36 6.45 -6.39 -.27 .11 - - UCM USCOM ... . . . . . . . . . . . . . . . . . . .125 - - .12 .135 - - - - -1.60 -

.084 .03 - - UUV UUV Aquabotix . . . . . . . . . . . . . .03 - - .03 .04 - - .01 - -4.75 -.01 .001 - - UUVO opt apr19.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.001 .001 - - UUVR rts06mard .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.49 .019 .18 .18 VLT Vault Intelligence.. . . . . . . . . .18 +1 130 .15 .18 - - .02 - -3.40 -

.004 .001 - - VMG VDM Grp .. . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.05 -1.25 .29 - - VBS Vectus Biosystems.. . . . . . . . .36 - - .375 .44 - - -.10 - -11.07 -


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.20 .043 .13 .125 TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 320 .12 .125 - - - - -.49 -

.006 .002 .002 .002 DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .002 - 20010 .002 .003 - - - - -.19 -

.004 .001 - - DDDO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.051 .014 ▼ .016 .014 88E 88 Energy.. . . . . . . . . . . . . . . . . . .016 -.2 412133 .015 .016 - - - - -.12 -

.009 .002 - - ABL Abilene Oil & Gas.. . . . . . . . . .004 - - .004 .006 - - - - -.34 -

.002 .001 - - AJC Acacia Coal . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.05 -

.083 .035 - - ACB A-Cap Energy.. . . . . . . . . . . . . . .035 - - .037 .044 - - - - -.17 -

.205 .051 - - AX8 Accelerate Res .. . . . . . . . . . . . .051 - - .051 .059 - - - - - -

.027 .006 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .006 - - .006 .013 - - - - -1.42 -.20 .067 - - AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .20 - - - .195 - - - - -.37 -

.015 .01 - - ADD Adavale Res .. . . . . . . . . . . . . . . .01 - - .01 .015 - - - - .17 5.9

.022 .006 - - ADY Admiralty Res.. . . . . . . . . . . . . . .014 - - .014 .016 - - - - -.26 -

.835 .17 .77 .73 ADT Adriatic Metals. . . . . . . . . . . . . . .745 +1.5 1266 .74 .76 - - - - -1.01 -

.014 .005 - - ADX ADX Energy .. . . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.15 -.45 .23 .285 .27 AML Aeon Metals . . . . . . . . . . . . . . . . .275 -1 1647 .275 .28 - - - - -2.82 -

.286 .114 .18 .175 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .18 +.5 889 .175 .18 - - .14 - 32.80 .5

.033 .012 .015 .015 AFR African Energy Res .. . . . . . . . .015 -.1 3100 .013 .016 - - - - -.87 -.40 .23 .255 .24 A1G African Gold.. . . . . . . . . . . . . . . . .255 +1.5 621 .235 .255 - - - - - -

1.00 .57 .585 .585 AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .585 +.5 10 .57 .60 - - - - -.76 -.375 .115 ▼ .12 .115 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .115 -1 2875 .11 .12 - - - - -1.64 -.22 .12 - - A1C AIC Res.. . . . . . . . . . . . . . . . . . . . . .18 - - .17 .18 - - - - -4.25 -

3.94 2.01 3.62 3.49 AQG Alacer Gold .. . . . . . . . . . . . . . . . 3.57 +6 7377 3.56 3.57 - - - - 7.08 50.4.033 .016 - - AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .022 - - .019 .023 - - - - -.11 -.026 .011 .018 .016 ALY Alchemy Res.. . . . . . . . . . . . . . . .016 -.3 27710 .016 .017 - - - - -.15 -1.15 .07 - - AL8 Alderan Res.. . . . . . . . . . . . . . . . .073 - - .073 .09 - - - - -6.15 -.22 .13 - - ARN Aldoro Res .. . . . . . . . . . . . . . . . . .15 - - .14 .165 - - - - - -.15 .026 .03 .03 AQI Alicanto Min.. . . . . . . . . . . . . . . . .03 -.2 503 .03 .033 - - - - -2.60 -

.025 .002 - - AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -

.051 .009 .014 .013 AQX Alice Queen .. . . . . . . . . . . . . . . . .013 -.2 264 .013 .014 - - - - -.79 -

.335 .18 .21 .20 ALK Alkane Res .. . . . . . . . . . . . . . . . . .205 -.5 4801 .20 .205 - - - - 4.80 4.3

.072 .038 .042 .042 AHQ Allegiance Coal . . . . . . . . . . . . . .042 - 19 .042 .045 - - - - -.46 -.33 .155 .195 .19 A40 Alliance Min .. . . . . . . . . . . . . . . . .19 +.5 5638 .185 .19 - - - - - -.15 .086 .10 .10 AGS Alliance Res.. . . . . . . . . . . . . . . . .10 - 267 .10 .11 - - - - -1.22 -

.014 .003 .004 .004 AGE Alligator Energy.. . . . . . . . . . . . .004 - 2000 .003 .004 - - - - -.20 -

.005 .001 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.017 .002 .003 .003 AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .003 - 1667 .002 .003 - - - - -.01 -

.165 .082 .135 .12 A4N Alpha HPA.. . . . . . . . . . . . . . . . . . .135 -.5 3648 .13 .14 - - - - -.37 -.08 .018 .025 .024 ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .024 -.1 16072 .024 .027 - - - - -1.96 -

.017 .004 .006 .006 AZI Alta Zinc.. . . . . . . . . . . . . . . . . . . . .006 +.1 150 .005 .006 - - - - -.32 -

.215 .082 .125 .115 ATC Altech Chem ... . . . . . . . . . . . . . .125 +1 5054 .115 .125 - - - - -1.37 -

.089 .028 .035 .033 AME Alto Metals . . . . . . . . . . . . . . . . . . .033 - 906 .032 .033 - - - - -.36 -

.487 .12 .145 .137 AJM Altura Min .. . . . . . . . . . . . . . . . . . .14 -.5 61815 .14 .145 - - - - -.74 -3.20 2.12 2.57 2.505 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.54 -1 172725 2.53 2.54 31.30 f 1.00 .94 12.32 31.31 8.1.018 .002 .003 .002 ANL Amani Gold .. . . . . . . . . . . . . . . . .002 - 19167 .002 .003 - - - - -.09 -.38 .12 .155 .14 ABR American Pacific . . . . . . . . . . . .14 -1.5 272 .145 .155 - - - - -1.82 -

.035 .018 .019 .019 AOW American Patriot Oil. . . . . . . . .019 - 4608 .019 .02 - - - - -1.39 -

.015 .002 - - AOWOB opt sep19 .. . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -

.016 .013 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .013 - - .015 .05 - - - - -3.38 -

.009 .005 .006 .006 ADN Andromeda Metals. . . . . . . . . .006 +.1 500 .005 .006 - - - - -.12 -

.004 .001 - - ADNOB opt nov20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.955 .699 - - ATM Aneka Tambang .. . . . . . . . . . . .955 - - - - .07 70.29 - .07 4.92 19.4.10 .054 - - AAR Anglo Aust Res .. . . . . . . . . . . . .062 - - .059 .062 - - - - -.32 -

4.36 1.98 3.99 3.85 AGG Anglogold Ashanti. . . . . . . . . . 3.86 -16 55 3.86 3.90 1.52 29.83 8.83 .39 45.34 8.5.067 .008 .009 .009 AWV Anova Metals . . . . . . . . . . . . . . . .009 - 4968 .008 .009 - - - - -2.61 -.195 .037 .081 .078 ASN Anson Res .. . . . . . . . . . . . . . . . . .081 +.2 9670 .081 .082 - - - - -1.28 -.037 .012 .025 .024 AZY Antipa Min .. . . . . . . . . . . . . . . . . .025 +.2 125589 .024 .025 - - - - -.16 -.285 .145 .205 .205 AOP Apollo Cons.. . . . . . . . . . . . . . . . .205 +.5 680 .205 .23 - - - - .17 120.6.335 .115 .12 .12 AON Apollo Min.. . . . . . . . . . . . . . . . . . .12 - 416 .115 .12 - - - - -2.00 -.125 .043 .052 .05 ARU Arafura Res .. . . . . . . . . . . . . . . . .052 +.2 6247 .051 .052 - - - - -1.00 -.61 .125 - - ARX ARC Explore .. . . . . . . . . . . . . . . .16 - - .15 .185 - - - - -67.67 -.16 .063 .075 .073 AXE Archer Explore.. . . . . . . . . . . . . .075 - 1488 .072 .075 - - - - -1.24 -

1.72 .41 .55 .52 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .52 -1 2732 .52 .54 - - - - -4.49 -.018 .003 .003 .003 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .003 - 3250 .003 .004 - - - - -.25 -.032 .011 - - ARD Argent Min .. . . . . . . . . . . . . . . . . .012 - - .012 .013 - - - - -.39 -.006 .001 - - ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.005 .005 - - ARDOA opt oct21 .. . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -.027 .009 - - AXT Argo Explore .. . . . . . . . . . . . . . . .014 - - .001 .015 - - - - -2.16 -.03 .015 .022 .021 ARE Argonaut Res .. . . . . . . . . . . . . . .022 +.1 7599 .021 .022 - - - - -.21 -.38 .105 .14 .13 AGY Argosy Min .. . . . . . . . . . . . . . . . . .13 - 12526 .13 .135 - - - - -.66 -.12 .013 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .015 - - .005 .013 - - - - -1.32 -

.142 .07 .079 .077 AJQ Armour Energy.. . . . . . . . . . . . . .079 +.3 6525 .076 .079 - - - - -3.02 -

.035 .011 .013 .012 AMD Arrow Min .. . . . . . . . . . . . . . . . . . .013 +.1 3450 .011 .013 - - - - -.57 -.01 .001 - - AMDOA opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.235 .068 .073 .069 ARV Artemis Res .. . . . . . . . . . . . . . . . .069 -.2 10164 .069 .074 - - - - 2.22 3.1

.028 .005 - - AAJ Aruma Res .. . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.43 -.12 .10 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - - .135 - - .03 - -1.08 -

.032 .006 .024 .023 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .023 -.1 50681 .023 .024 - - - - -.35 -

.017 .003 .006 .005 AKMOA opt dec19 .. . . . . . . . . . . . . . . . . .006 +.1 52318 .005 .006 - - - - - -

.004 .002 .003 .003 ARO Astro Res.. . . . . . . . . . . . . . . . . . . .003 -.1 400 .003 .004 - - - - -.11 -.23 .18 - - ATR Astron Corp .. . . . . . . . . . . . . . . . .20 - - .18 .21 - - .19 - -3.81 -

.056 .009 - - AHN Athena Res.. . . . . . . . . . . . . . . . . .012 - - .01 .012 - - - - -.09 -

.265 .07 .225 .205 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .21 -1 6396 .205 .225 - - - - -2.49 -.09 .01 - - ATUO opt mar21 .. . . . . . . . . . . . . . . . . .071 - - .05 .075 - - - - - -

.018 .008 - - ACP Audalia Res .. . . . . . . . . . . . . . . . .008 - - .005 .008 - - - - .05 16.0

.005 .001 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.24 -

.032 .014 .015 .014 AEE Aura Energy .. . . . . . . . . . . . . . . . .014 - 65218 .014 .015 - - - - -.23 -

.945 .34 .91 .885 AMI Aurelia Metals. . . . . . . . . . . . . . . .90 +.5 56034 .895 .905 - - .24 - 14.50 6.2

.115 .03 .03 .03 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .03 -.2 855 .03 .034 - - - - -.33 -.01 .007 - - AUROC opt nov20 .. . . . . . . . . . . . . . . . . .008 - - .004 .007 - - - - - -

.195 .057 - - AOU Auroch Min.. . . . . . . . . . . . . . . . . .061 - - .059 .067 - - - - -4.14 -

.037 .015 .016 .016 ARM Aurora Min .. . . . . . . . . . . . . . . . . .016 +.1 400 .016 .022 - - - - -4.59 -

.029 .012 .015 .014 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .014 -.1 16250 .014 .016 - - - - -.16 -2.77 1.042 1.745 1.695 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 1.735 +2.5 15541 1.73 1.735 5.00 f 9.64 1.04 2.88 48.21 3.6.05 .02 .022 .021 AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .021 - 2495 .021 .022 - - - - -.22 -.08 .032 .077 .071 AMG Ausmex Min Gp .. . . . . . . . . . . .077 +.6 4001 .077 .078 - - - - -.83 -

.022 .004 - - AOA Ausmon Res .. . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.15 -1.13 .50 .52 .52 AQC Aust Pacific Coal . . . . . . . . . . . .52 -3 47 .53 .62 - - - - -32.20 -.038 .012 - - AQD AusQuest . . . . . . . . . . . . . . . . . . . .013 - - .013 .014 - - - - .15 8.7.16 .095 .10 .10 ABX Aust Bauxite . . . . . . . . . . . . . . . . .10 -.5 150 .10 .105 - - - - -.43 -

.122 .03 .035 .032 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .033 -.2 112773 .032 .033 - - - - -.21 -

.120 .051 .082 .082 APC Aust Potash.. . . . . . . . . . . . . . . . .082 +.1 61 .081 .082 - - - - -1.90 -.03 .006 - - APCOA opt oct19 .. . . . . . . . . . . . . . . . . . .01 - - .001 .008 - - - - - -

.004 .002 - - AYM Aust United Min .. . . . . . . . . . . .002 - - .002 .004 - - - - -.03 -.07 .018 .022 .02 AVL Aust Vanadium ... . . . . . . . . . . .021 -.1 108133 .02 .021 - - - - -.17 -

.014 .003 .005 .004 AUL Austar Gold .. . . . . . . . . . . . . . . . .005 +.1 12050 .004 .005 - - - - -.04 -

.002 .001 - - AULOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.01 .003 - - AUH AustChina.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.09 -

.005 .001 - - APG Austpac Res .. . . . . . . . . . . . . . . .001 - - - .001 - - - - -.09 -

.155 .057 - - AGD Austral Gold.. . . . . . . . . . . . . . . . .073 - - .065 .07 - - 1.45 - -3.00 -.55 .23 .25 .245 ATS Australis Oil & Gas.. . . . . . . . . .25 +1 16547 .245 .25 - - - - .01 2500.0

.008 .002 .006 .006 AUT Auteco Min.. . . . . . . . . . . . . . . . . .006 - 36931 .006 .007 - - - - -.24 -

.038 .014 .016 .016 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .016 -.1 210 .016 .017 - - - - -.69 -

.009 .002 - - AVW Avira Res .. . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.92 -.30 .037 .044 .041 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .043 -.2 135078 .042 .043 - - - - -.34 -.26 .022 .029 .028 AVZO opt may20.. . . . . . . . . . . . . . . . . .028 -.1 2929 .027 .029 - - - - - -

.235 .052 .083 .08 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .081 -.2 8851 .08 .081 - - - - -1.72 -

.046 .016 .025 .025 AZM Azumah Res .. . . . . . . . . . . . . . . .025 -.1 7274 .025 .026 - - - - -.30 -.34 .13 ▼ .135 .13 AZS Azure Min .. . . . . . . . . . . . . . . . . . .13 -.5 940 .125 .13 - - - - -10.06 -

.077 .034 .04 .038 BMN Bannerman Res .. . . . . . . . . . .039 - 9941 .038 .039 - - - - -.29 -

.115 .042 .044 .043 BDC Bardoc Gold .. . . . . . . . . . . . . . . .044 - 4603 .043 .044 - - - - -10.88 -

.059 .029 .034 .033 BAR Barra Res .. . . . . . . . . . . . . . . . . . .034 +.1 10891 .033 .034 - - - - -.35 -.31 .21 .28 .275 BSE Base Res .. . . . . . . . . . . . . . . . . . . .28 +.5 3362 .27 .28 - - .24 - 4.21 6.7

.037 .011 .013 .012 BSM Bass Metals. . . . . . . . . . . . . . . . . .013 - 68541 .012 .013 - - - - -.22 -

.005 .002 .003 .003 BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .003 - 6000 .003 .004 - - - - -.05 -

.027 .013 .017 .017 BSR Bassari Res .. . . . . . . . . . . . . . . . .017 -.1 6033 .017 .018 - - - - -.08 -

.008 .002 - - BSROB opt sep19 .. . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -.17 .105 - - BRL Bathurst Res.. . . . . . . . . . . . . . . .135 - - .135 .14 - - .06 - 1.53 8.8

.087 .02 .027 .026 BAT Battery Min.. . . . . . . . . . . . . . . . . .026 -.1 145 .026 .027 - - - - -1.04 -

.011 .004 .007 .007 BATO opt jul23 .. . . . . . . . . . . . . . . . . . . .007 - 6587 .006 .009 - - - - - -.08 .035 - - BAU Bauxite Res .. . . . . . . . . . . . . . . . .06 - - .06 .08 - - - - -.68 -

.265 .115 .17.15 .. . . . . BBX BBX Min .15 -1.5 4072 .15 .155 - - - - -.59 -

.165 .125 .16 .157 BCI BCI Min.. . . . . . . . . . . . . . . . . . . . . .16 - 4702 .155 .16 - f - .21 - 1.17 13.72.26 1.19 2.11 2.06 BPT Beach Energy.. . . . . . . . . . . . . . 2.10 +4 69882 2.09 2.10 2.00 f 8.47 .93 .95 16.95 12.4.026 .016 .019 .019 BCN Beacon Min .. . . . . . . . . . . . . . . . .019 -.1 268 .019 .02 - - - - -.21 -.009 .003 - - BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .006 - - .005 .007 - - - - - -.105 .043 - - BDR Beadell Res .. . . . . . . . . . . . . . . . .065 - - - - - - .07 - -7.41 -.67 .12 .62 .585 BGL Bellevue Gold.. . . . . . . . . . . . . . .61 -2 12646 .60 .61 - - - - -1.76 -.90 .135 .45 .415 BKY Berkeley Energia . . . . . . . . . . . .415 -1 696 .415 .42 - - - - -1.87 -

.175 .068 - - BMT Berkut Min .. . . . . . . . . . . . . . . . . .077 - - .077 .08 - - - - -4.41 -38.20 28.13 37.67 37.18 BHP BHP Grp.. . . . . . . . . . . . . . . . . . . . 37.62 +44 49473 37.57 37.62 165.86 f .88 15.29 4.41 146.14 25.77.50 .005 .007 .007 BNL BIG Star Energy .. . . . . . . . . . . .007 - 1000 .007 .008 - - - - 28.50 .0.585 .13 .20 .18 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .18 -1.5 3746 .175 .18 - - - - -2.86 -1.27 .76 1.17 1.155 BIS Bisalloy Steel . . . . . . . . . . . . . . . 1.17 - 223 1.155 1.17 4.00 f 2.70 .64 3.42 10.80 10.8.40 .12 .22 .20 BC8 Black Cat Syndicate .. . . . . . .21 +1 4637 .21 .215 - - - - - -.24 .075 - - BDG Black Dragon Gold .. . . . . . . . .089 - - .085 .089 - - - - - -

.093 .03 .078 .073 BKT Black Rock Min.. . . . . . . . . . . . .073 -.5 16096 .073 .074 - - - - -.55 -.20 .065 .071 .066 BEM BlackEarth Min .. . . . . . . . . . . . .066 -.1 2630 .066 .069 - - - - - -

.105 .025 ▼ .029 .025 BLK Blackham Res .. . . . . . . . . . . . . .028 -.1 111814 .027 .028 - - - - -2.28 -.52 .064 .098 .098 BSX Blackstone.. . . . . . . . . . . . . . . . . .098 - 437 .097 .10 - - - - -12.60 -

.085 .02 - - BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .025 - - .025 .026 - - - - -1.40 -.07 .029 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .068 - - .069 .105 - - - - -.25 -

.002 .001 .001 .001 BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - 10000 .001 .001 - - - - -.03 -

.155 .038 .046 .045 BUL Blue Energy .. . . . . . . . . . . . . . . . .046 +.1 8130 .045 .047 - - - - -.14 -19.00 10.56 14.075 13.61 BSL BlueScope Steel . . . . . . . . . . . 13.99 +47 32774 13.98 13.99 14.00 22.75 8.73 1.00 318.48 4.4.018 .005 .011 .01 BMG BMG Res.. . . . . . . . . . . . . . . . . . . .011 +.1 99232 .01 .011 - - - - -.08 -.008 .001 .001 .001 BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - 50000 - .001 - - - - - -.23 .07 - - BOA Boadicea Res.. . . . . . . . . . . . . . .16 - - .15 .16 - - - - -.93 -.08 .038 .057 .054 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .055 -.2 17235 .054 .055 - - - - -.39 -.23 .14 .15 .15 BOC Bougainville Copper . . . . . . . .15 - 13 .15 .155 - - .11 - -1.03 -.47 .071 .081 .08 B2Y Bounty Min.. . . . . . . . . . . . . . . . . .081 +.2 900 .081 .09 - - - - - -

.007 .003 .004 .004 BUY Bounty Oil & Gas .. . . . . . . . . . .004 - 1690 .004 .005 - - - - -.22 -

.026 .012 .021 .021 BCB Bowen Coal . . . . . . . . . . . . . . . . . .021 +.1 35556 .021 .022 - - - - -.34 -

.004 .001 - - BCBO opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -

.595 .21 .435 .42 BRB Breaker Res.. . . . . . . . . . . . . . . . .42 -2 2243 .42 .43 - - - - -9.90 -.42 .15 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .20 - - .25 .38 - - - - - -

.097 .017 .057 .057 BCK Brockman Min .. . . . . . . . . . . . . .057 - 140 .057 .07 - - - - .22 25.9.21 .018 - - BPL Broken Hill Prospect . . . . . . . .02 - - .021 .022 - - - - -1.03 -

.089 .003 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .003 - - .001 .014 - - - - - -

.023 .01 .013 .012 BRK Brookside Energy .. . . . . . . . . .013 +.1 6516 .011 .013 - - - - -.08 -

.001 .001 - - BRKOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.17 .072 .078 .075 BYH Bryah Res .. . . . . . . . . . . . . . . . . . .075 -.3 550 .065 .082 - - - - -1.55 -.03 .01 - - BYHO opt oct20 .. . . . . . . . . . . . . . . . . . .011 - - - .011 - - - - - -.05 .019 - - BNR Bulletin Res .. . . . . . . . . . . . . . . . .025 - - .012 .027 - - - - -.33 -.40 .195 .245 .24 BRU Buru Energy.. . . . . . . . . . . . . . . . .24 -1 3676 .24 .245 - - - - 5.81 4.1

.215 .098 .11 .105 BUX Buxton Res .. . . . . . . . . . . . . . . . .11 -.5 1989 .105 .12 - - - - -2.95 -

.455 .195 .345 .33 BYE Byron Energy .. . . . . . . . . . . . . . .335 +.5 2100 .335 .34 - - - - .30 111.7

.002 .001 .001 .001 CAD Caeneus Min.. . . . . . . . . . . . . . .001 - 7000 .001 .001 - - - - -.08 -

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

.049 .021 .025 .024 CAI Calidus Res .. . . . . . . . . . . . . . . . .024 -.1 4550 .024 .025 - - - - -.27 -

.023 .001 - - CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -

.067 .039 .047 .044 CE1 Calima Energy .. . . . . . . . . . . . . .046 +.3 6642 .044 .046 - - - - -.24 -34.25 24.50 27.92 27.33 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 27.40 +18 13324 27.40 27.44 118.00 f 1.82 10.82 4.31 214.90 12.8.067 .009 - - CAE Cannindah Res .. . . . . . . . . . . . .015 - - .009 .016 - - - - -.92 -.31 .08 .225 .215 CAY Canyon Res.. . . . . . . . . . . . . . . . .215 - 731 .215 .22 - - - - -.99 -.17 .11 .12 .115 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 6094 .115 .12 1.00 f 1.34 .27 8.70 1.34 8.6

.205 .145 - - CRS Caprice Res.. . . . . . . . . . . . . . . . .18 - - .165 .18 - - - - - -

.094 .055 .069 .068 CMM Capricorn Metals . . . . . . . . . . . .068 -.1 2539 .068 .069 - - - - -.47 -

.094 .040 - - CVV Caravel Min .. . . . . . . . . . . . . . . . .06 - - .05 .059 - - - - -2.48 -.34 .12 .175 .17 CWX Carawine Res.. . . . . . . . . . . . . . .17 -.5 465 .17 .175 - - - - -4.03 -

.037 .022 .025 .025 CRB Carbine Res.. . . . . . . . . . . . . . . . .025 - 3800 .025 .026 - - - - -.66 -.15 .11 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .12 - - .08 .20 - - - - -1.39 -.59 .345 .38 .377 CDV Cardinal Res .. . . . . . . . . . . . . . . .38 +.5 2014 .37 .39 - - - - -6.22 -.43 .195 .225 .225 CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .225 -.5 40 .195 .23 - - - - - -

.695 .125 .41 .397 CVN Carnarvon Pet . . . . . . . . . . . . . . .41 +.5 24375 .405 .41 - - - - -.07 -

.022 .005 - - CAV Carnavale Res .. . . . . . . . . . . . . .006 - - .005 .006 - - - - -.10 -.11 .05 .057 .054 CAP Carpentaria Res .. . . . . . . . . . . .057 +.6 885 .057 .065 - - - - -.60 -.10 .065 .097 .095 CZI Cassini Res .. . . . . . . . . . . . . . . . .096 -.2 1525 .095 .098 - - - - .20 48.0

.085 .013 .017 .017 CMD Cassius Min.. . . . . . . . . . . . . . . . .017 - 150 .015 .019 - - - - -.25 -

.026 .007 .007 .007 CDT Castle Min.. . . . . . . . . . . . . . . . . . .007 - 2000 .008 .009 - - - - -.80 -2.11 1.09 2.11 2.01 CYL Catalyst Metals . . . . . . . . . . . . . 2.11 +6 300 2.04 2.11 - - - - -6.50 -.045 .017 .023 .023 CXU Cauldron Energy .. . . . . . . . . . .023 - 250 .023 .025 - - - - -3.83 -.072 .018 .034 .031 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .031 -.2 10839 .031 .032 - - - - -.75 -1.00 .022 - - CNL Celamin Hldgs .. . . . . . . . . . . . . .061 - - .053 .068 - - - - -2.47 -.011 .006 - - CNLO opt may20.. . . . . . . . . . . . . . . . . .011 - - .012 - - - - - - -.245 .014 ▼ .02 .014 CLA Celsius Res .. . . . . . . . . . . . . . . . .019 -2.8 521947 .018 .019 - - - - -.49 -.018 .006 .007 .006 CTM Centaurus Metals . . . . . . . . . . .006 - 15979 .006 .007 - - - - -.22 -.011 .002 - - CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.182 .10 .14 .135 CTP Central Pet . . . . . . . . . . . . . . . . . . .135 - 9701 .13 .135 - - - - -4.19 -.15 .10 .11 .10 CXM Centrex Metals . . . . . . . . . . . . . .11 - 739 .10 .11 - f - - - -.36 -

.017 .005 - - CVS Cervantes Corp.. . . . . . . . . . . . .007 - - .005 .007 - - - - -.08 -.18 .11 .16 .155 CHN Chalice Gold Mines .. . . . . . . .16 -.5 3198 .155 .16 - - - - -6.00 -

2.00 ▲ 1.00 2.00 1.95 CIA Champion Iron.. . . . . . . . . . . . . 2.00 +14.5 2996 1.96 2.00 - - - - -.87 -.065 .016 - - CML Chase Min.. . . . . . . . . . . . . . . . . . .02 - - .018 .02 - - - - -.47 -.07 .038 - - CHZ Chesser Res .. . . . . . . . . . . . . . . .04 - - .038 .04 - - - - -.49 -

.033 .014 - - CMC China Magnesium.. . . . . . . . . .02 - - .011 .019 - - .03 - -.96 -1.90 1.18 - - CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.52 - - 1.52 1.58 6.50 f 2.82 1.64 4.28 18.30 8.3.011 .005 .006 .006 CTO Citigold Corp .. . . . . . . . . . . . . . .006 - 1000 .006 .007 - - - - .70 .9.006 .001 .001 .001 CLY Clancy Explore .. . . . . . . . . . . . .001 - 10000 .001 .002 - - - - -.04 -.003 .001 - - CLYO opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .001 .002 .001 CLZ Classic Min.. . . . . . . . . . . . . . . . . .001 -.1 22000 .001 .002 - - - - -.41 -1.67 .14 .16 .15 COB Cobalt Blue .. . . . . . . . . . . . . . . . .16 +1 4200 .16 .165 - - - - -1.60 -

1.235 .03 - - COBO opt may20.. . . . . . . . . . . . . . . . . .035 - - .031 .04 - - - - - -.026 .005 .013 .012 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .012 -.1 62454 .011 .012 - - - - -.31 -.01 .001 .005 .004 CHKO opt apr20.. . . . . . . . . . . . . . . . . . .004 -.1 20000 .004 .005 - - - - - -

.075 .031 .069 .068 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .068 - 7831 .068 .069 - - - - -1.60 -.11 .026 .034 .034 CRL Comet Res .. . . . . . . . . . . . . . . . . .034 -.1 1000 .033 .034 - - - - -1.17 -.42 .26 .35 .33 COI Comet Ridge.. . . . . . . . . . . . . . . .33 -2 6597 .33 .335 - - - - -.34 -

.049 .015 - - CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .018 - - .017 .019 - - - - -.24 -

.029 .006 - - CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .02 - - .019 .02 - - - - -.18 -.34 .21 .235 .22 CR1 Constellation Res .. . . . . . . . . .235 - 502 .22 .235 - - - - - -

.175 .085 .11 .11 CR1O opt jul21 .. . . . . . . . . . . . . . . . . . . .11 - 67 .085 .105 - - - - - -.20 .045 - - CM1 Coolgardie Min .. . . . . . . . . . . . .052 - - - - - - - - - -

.525 .292 .52 .51 COE Cooper Energy .. . . . . . . . . . . . .515 -.5 28257 .515 .52 - - .26 - -.40 -1.425 .675 1.065 1.02 C6C Copper Mountain . . . . . . . . . . 1.065 -1.5 738 1.065 1.10 - - - - -13.51 -.275 .09 - - CSE Copper Strike.. . . . . . . . . . . . . . .115 - - .07 .12 - - - - -.30 -.012 .005 .007 .006 COY Coppermoly . . . . . . . . . . . . . . . . .006 -.1 5242 .006 .007 - - - - -.05 -.015 .003 .004 .004 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .004 - 5007 .004 .005 - - - - -.19 -.073 .037 .059 .057 CXO Core Lithium .. . . . . . . . . . . . . . . .058 +.2 20644 .056 .058 - - - - -.43 -3.84 2.75 3.17 2.99 CRN Coronado Global Res .. . . . . 3.07 -33 5151 3.06 3.10 - - - - - -.009 .001 .002 .002 CGM Cougar Metals . . . . . . . . . . . . . . .002 - 2500 .001 .002 - - - - -.38 -.014 .007 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .009 - - .009 .016 - - .01 - -.05 -.032 .007 - - CZR Coziron Res.. . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.11 -.125 .07 - - CXX Cradle Res .. . . . . . . . . . . . . . . . . .09 - - .09 .095 - - - - -.53 -.03 .011 .014 .014 CGN Crater Gold Min.. . . . . . . . . . . . .014 - 35 .014 .015 - - - - -2.08 -

.008 .003 - - CUX Crossland Metals. . . . . . . . . . . .006 - - .005 .006 - - - - -.37 -.08 .052 .064 .064 CUE Cue Energy Res .. . . . . . . . . . . .064 +.1 370 .064 .065 - - .05 - 1.28 5.0

.062 .012 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .013 - - .012 .013 - - - - -.88 -

.335 .052 - - CY5 Cygnus Gold.. . . . . . . . . . . . . . . .056 - - .056 .063 - - - - -.68 -3.20 1.955 2.65 2.57 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.60 -18 5345 2.58 2.60 - - - - -2.60 -.044 .023 - - DAU Dampier Gold.. . . . . . . . . . . . . . .038 - - - .036 - - - - -1.47 -.025 .004 - - DHR Dark Horse Res.. . . . . . . . . . . . .004 - - .003 .004 - - - - -.27 -.012 .004 - - DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .005 - - .004 .006 - - - - -.44 -.02 .002 .003 .003 DTR Dateline Res .. . . . . . . . . . . . . . . .003 - 2000 .002 .003 - - - - -.59 -

.145 .05 .066 .06 DAV Davenport Res.. . . . . . . . . . . . . .066 -.4 507 .06 .066 - - - - -1.72 -.05 .008 - - DAVO opt jul23 .. . . . . . . . . . . . . . . . . . . .04 - - .02 .039 - - - - - -

.245 .10 .11 .10 DEG De Grey Min.. . . . . . . . . . . . . . . . .105 -.5 11591 .10 .105 - - - - -.85 -.58 .235 .43 .405 DYL Deep Yellow.. . . . . . . . . . . . . . . . .405 -2.5 3103 .405 .42 - - - - -1.34 -.15 .07 - - DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .09 - - .09 .098 - - - - - -

.093 .036 - - DEV Devex Res .. . . . . . . . . . . . . . . . . .043 - - .043 .047 - - - - -2.52 -

.884 .542 .68 .68 DGO DGO Gold .. . . . . . . . . . . . . . . . . . .68 -1 30 .68 .72 - - - - -5.64 -






.645 .38 .56 .56 VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .56 - 130 .50 .56 - f - .14 - 2.12 26.4

.085 .023 .035 .035 VP7 Velocity Prop Gp.. . . . . . . . . . . .035 -1.3 468 .033 .045 - - .06 - .74 4.7.25 .06 ▼ .065 .06 VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.7 248250 .06 .062 .50 f - .03 8.33 -.39 -

2.35 2.35 - - VIA ViaGOLD Capital . . . . . . . . . . . 2.35 - - - 2.20 - - .96 - -3.40 -2.835 2.36 2.51 2.47 VCX Vicinity Centres .. . . . . . . . . . . . 2.47 -3 151880 2.47 2.48 16.15 1.12 2.96 6.54 18.10 13.6

.03 .03 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .03 - - .03 - - - .01 - .15 20.02.56 1.55 2.02 1.965 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.00 +2 3978 1.995 2.01 18.50 f 1.88 2.31 9.25 34.70 5.83.38 1.73 3.33 3.22 VRL Village Roadshow .. . . . . . . . . 3.30 +10 5126 3.30 3.31 - f - .94 - -104.76 -.05 .035 - - VIP VIP Gloves .. . . . . . . . . . . . . . . . . .036 - - - - - - .01 - -.62 -.25 .17 .202 .20 VAH Virgin Aus Hldg .. . . . . . . . . . . . .20 - 5138 .20 .205 - - .05 - -7.33 -

5.93 3.91 4.17 4.10 VRT Virtus Health . . . . . . . . . . . . . . . . 4.12 +2 1577 4.11 4.17 24.00 f 1.49 -2.18 5.83 35.85 11.5.50 .094 ▼ .094 .094 VTI Visioneering Tech.. . . . . . . . . . .094 -.2 840 .094 .10 - - .06 - -11.33 -

4.37 2.35 4.25 4.25 VGL Vista Grp Int. . . . . . . . . . . . . . . . . 4.25 - 70 4.22 4.49 2.95 1.98 .57 .69 5.83 72.91.595 ▲ .85 1.595 1.525 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.555 -2 5097 1.54 1.555 9.60 f 1.62 .03 6.17 15.57 10.01.05 .65 .865 .865 VLS Vita Life Sciences .. . . . . . . . . .865 +.5 5 .87 .98 3.75 f 1.18 .39 4.34 4.44 19.5

1.015 .84 .95 .935 VTH Vitalharvest . . . . . . . . . . . . . . . . . .94 - 2851 .94 .95 - - - - - -2.51 1.66 2.48 2.42 VEA Viva Energy Grp .. . . . . . . . . . . 2.48 +5 49061 2.47 2.48 - f - - - - -2.47 1.96 2.45 2.395 VVR Viva Energy Reit . . . . . . . . . . . . 2.41 -1 15280 2.40 2.41 13.20 1.74 2.20 5.48 23.02 10.5.068 .025 - - VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .029 - - .026 .028 - - - - -1.14 -.073 .044 .061 .061 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .061 - 238 .061 .065 - - .07 - -3.01 -3.89 2.11 3.73 3.625 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 3.66 -6 19642 3.65 3.66 - f - .44 - 6.46 56.71.55 .61 1.25 1.12 VHT Volpara Health Tech.. . . . . . . 1.20 +9 8057 1.195 1.20 - - -.10 - -5.70 -.004 .001 .002 .002 VPR Volt Power Grp .. . . . . . . . . . . . .002 +.1 2500 .001 .002 - - - - .01 20.0.23 .073 - - VN8 Vonex Ltd .. . . . . . . . . . . . . . . . . . .10 - - .10 .12 - - - - - -.05 .015 - - VN8O opt jun20 .. . . . . . . . . . . . . . . . . . .02 - - .021 - - - - - - -

4.89 2.50 3.34 3.13 WGN Wagners Hld Co .. . . . . . . . . . 3.17 -10 725 3.17 3.20 - f - .36 - 9.20 34.52.45 1.98 2.00 2.00 WAT Waterco .. . . . . . . . . . . . . . . . . . . . 2.00 -6 34 2.00 2.12 5.00 f 1.58 - 2.50 7.90 25.3

2.656 .86 .90 .88 WHA Wattle Health Au.. . . . . . . . . . . .88 -.5 2248 .88 .885 - - .31 - -13.32 -17.735 10.010 16.005 15.40 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 15.92 +47 5725 15.91 15.92 20.50 f 1.96 -1.79 1.29 40.26 39.5

2.06 1.405 1.645 1.61 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.61 -4 563 1.61 1.64 3.00 f 2.53 .86 1.86 7.60 21.21.50 1.27 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.45 - - 1.70 - 9.00 - - 6.21 - -2.00 .415 ▼ .475 .415 WBT Weebit Nano .. . . . . . . . . . . . . . . .45 -2.5 4721 .44 .45 - - .07 - -7.50 -.15 .038 .052 .051 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .051 -.1 1185 .051 .055 - - .18 - -4.95 -

5.36 4.10 5.15 5.05 WLL Wellcom Grp .. . . . . . . . . . . . . . . 5.05 -18 69 5.10 5.22 22.00 f 1.43 .25 4.36 31.55 16.0

.11 .031 ▼ .035.031.. . . . WNB Wellness And Beauty .031 -.4 1650 .022 .03 - - -.01 - -9.00 -37.694 28.961 33.88 33.42 WES Wesfarmers .. . . . . . . . . . . . . . . . 33.70 +31 18943 33.68 33.70 220.00 f 2.22 6.41 6.53 488.38 6.930.625 23.30 27.33 26.98 WBC Westpac Banking .. . . . . . . . . 27.00 -1 42579 26.99 27.00 188.00 f 1.26 15.39 6.96 237.50 11.4

.162 .039 .071 .07 WHK WhiteHawk.. . . . . . . . . . . . . . . . . .071 +.1 1489 .068 .072 - - .01 - -3.18 -.21 .105 .205 .17 WOA Wide Open Agricultur . . . . . . .205 +2.5 915 .20 .205 - - - - - -

1.70 .75 1.02 1.02 WND Windlab .. . . . . . . . . . . . . . . . . . . . 1.02 - 6 1.02 1.10 - - .79 - -2.00 -.42 .21 .25 .25 WNR Wingara Ag .. . . . . . . . . . . . . . . . .25 +1.5 29 .25 .26 - - .13 - 1.04 24.0

25.00 9.18 20.23 19.66 WTC Wisetech Global . . . . . . . . . . . . 20.16 +72 6685 20.15 20.16 3.15 f 5.14 -.87 .16 16.20 124.4.495 .365 .41 .41 WWG Wiseway Gp .. . . . . . . . . . . . . . . .41 -2 400 .40 .425 - - - - - -.091 .02 .056 .055 WZR Wisr. . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.1 2733 .055 .056 - - .01 - -1.40 -.13 .017 .02 .02 WMC Wonhe Multimedia . . . . . . . . . .02 +.3 208 .02 .03 - - .48 - 4.18 .5

31.48 26.16 29.49 29.03 WOW Woolworths Grp .. . . . . . . . . . . 29.27 +44 26742 29.26 29.31 95.00 f 1.39 3.31 3.25 132.43 22.11.085 .46 .575 .555 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . .575 +2.5 4773 .565 .575 6.30 f - -.48 10.96 -2.00 -1.75 1.10 1.53 1.51 XIP Xenith IP Grp.. . . . . . . . . . . . . . 1.515 +6 1486 1.515 1.52 7.75 f - .03 5.12 -16.60 -

52.57 31.16 50.07 48.90 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 49.92 +179 3996 49.92 49.93 - - - - -23.72 -.048 .016 - - XPD XPD Soccer Gear Grp.. . . . . .024 - - .021 .024 - - .23 - 1.12 2.1.007 .001 - - XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.59 -.65 .40 .46 .46 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .46 -2 160 .46 .48 - - .01 - -6.39 -

.195 .125 .155 .15 XRF XRF Scientific. . . . . . . . . . . . . . . .15 -.5 3292 .15 .16 .30 f 2.67 .12 2.00 .80 18.8

.056 .017 - - XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .024 - - .024 .026 - - .03 - .23 10.4

.685 .345 .385 .37 XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .37 -1.5 1225 .37 .385 - - .19 - .35 105.7.15 .054 - - YBR Yellow Brick Road .. . . . . . . .054 - - - - - - .13 - -.23 -.23 .055 .076 .067 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .068 -.9 21724 .068 .069 - - .22 - -.88 -.15 .065 .075 .075 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .075 -.1 230 .074 .075 - - - - -3.10 -

.062 .008 .009 .008 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .008 - 89074 .008 .009 - - - - -1.50 -

.003 .002 - - YPBOA opt apr20.. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.145 .033 .059 .058 ZLD Zelda Therapeutics .. . . . . . .058 - 1429 .057 .059 - - .01 - -.43 -1.24 .60 .76 .735 ZEN Zenith Energy .. . . . . . . . . . . . . . .75 +1.5 1199 .735 .75 - - .48 - 3.73 20.1.18 ▲ .053 .18 .15 ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .15 +3 5034 .145 .155 - - .25 - -4.97 -

1.77 ▲ .75 1.77 1.63 Z1P ZIP Co .. . . . . . . . . . . . . . . . . . . . . . 1.77 +17.5 35906 1.76 1.77 - - .05 - -4.90 -.024 .012 .013 .013 ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .013 - 2000 .013 .016 - - .01 - -.15 -.30 .067 .085 .085 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .085 -.2 400 .082 .085 - - .03 - -1.18 -


6 Tables+ Dividend Div




MINING & OIL cont’d

.165 .083 .125 .125 DGR DGR Global . . . . . . . . . . . . . . . . . .125 - 1087 .12 .125 - f - - - -.01 -

.029 .012 - - DRX Diatreme Res .. . . . . . . . . . . . . . .015 - - .014 .015 - - - - -.22 -

.004 .001 - - DRXOB opt dec19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.022 .012 - - DAF Discovery Africa .. . . . . . . . . . . .013 - - .011 .014 - - - - -.45 -.30 .125 - - DME Dome Gold Mines .. . . . . . . . . .235 - - - .22 - - - - -.66 -.48 .235 .445 .425 DRM Doray Min .. . . . . . . . . . . . . . . . . . .44 -1 19396 .435 .44 - - .31 - -3.86 -

.225 .06 .08 .078 DOR Doriemus.. . . . . . . . . . . . . . . . . . . .08 +.4 162 .08 .089 - - - - -1.40 -

.023 .005 - - DMG Dragon Mtn Gold .. . . . . . . . . . .016 - - .016 .02 - - - - -.25 -

.007 .003 .003 .003 DRE Drednought Res .. . . . . . . . . . . .003 - 14607 .003 .004 - - - - -.07 -.30 .095 .13 .10 DKM Duketon Min .. . . . . . . . . . . . . . . .10 -3 351 .10 .13 - - - - -3.00 -.18 .057 .18 .16 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .16 -1 431 .16 .18 - - - - -1.00 -.50 .135 - - EM2 Eagle Mountain. . . . . . . . . . . . . .16 - - .135 .17 - - - - - -

.007 .002 - - EER East Energy Res .. . . . . . . . . . . .003 - - .002 .004 - - - - -.39 -

.012 .003 - - EFE Eastern Iron .. . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.15 -

.353 .098 .205 .185 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .19 -1.5 22724 .19 .195 - - - - -2.85 -

.013 .002 - - EPM Eclipse Metals . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.05 -.13 .035 .057 .054 EDE Eden Innov .. . . . . . . . . . . . . . . . . .054 +.1 20910 .054 .055 - - .01 - -.67 -

.315 .18 - - EGA Egan Street Res .. . . . . . . . . . . .27 - - .265 .27 - - - - -8.15 -

.135 .022 .026 .023 EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .026 +.3 380 .023 .025 - - - - -4.35 -

.345 .15 .17 .17 E25 Element 25 .. . . . . . . . . . . . . . . . . .17 +1.5 33 .155 .17 - - - - -2.00 -

.009 .004 .005 .005 ELT Elementos.. . . . . . . . . . . . . . . . . . .005 - 5000 .004 .005 - - - - -.07 -

.090 .03 .035 .034 EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .034 - 4150 .031 .034 - - - - -.43 -.01 ▲ .01 .01 .01 EXROA opt dec20 .. . . . . . . . . . . . . . . . . .01 - 2991 .01 .013 - - - - - -

.099 .013 - - ELK Elk Petroleum... . . . . . . . . . . . . .014 - - - - - - - - -12.04 -.05 .027 - - EMR Emerald Res .. . . . . . . . . . . . . . . .043 - - .043 .044 - - - - -.54 -

.105 .066 .085 .083 ERM Emmerson Res .. . . . . . . . . . . . .083 -.1 1602 .083 .084 - - - - -1.12 -

.004 .002 .003 .002 EMP Emperor Energy .. . . . . . . . . . . .003 - 22750 .002 .003 - - - - -.18 -

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

.045 .011 .018 .018 EEG Empire Energy .. . . . . . . . . . . . . .018 +.1 4693 .017 .018 - - - - -1.30 -

.018 .008 .012 .009 ERL Empire Res.. . . . . . . . . . . . . . . . . .009 -.1 30696 .009 .01 - - - - -.07 -

.105 .036 - - EMU Emu NL.. . . . . . . . . . . . . . . . . . . . . .044 - - .036 .048 - - - - -3.01 -

.087 .035 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .035 - - .005 .035 - - - - - -.08 .04 .079 .072 ENR Encounter Res.. . . . . . . . . . . . . .072 - 3721 .072 .075 - - - - -5.20 -.02 .011 - - ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - -.10 -.20 .095 - - EME Energy Metals . . . . . . . . . . . . . . .105 - - .11 .14 - - - - -.26 -.66 .22 .315 .305 ERA Energy Res.. . . . . . . . . . . . . . . . . .315 -.5 504 .31 .315 - - -.50 - -84.07 -

.021 .009 .01 .01 ETE Entek Energy.. . . . . . . . . . . . . . . .01 -.1 775 .01 .011 - - - - -.19 -

.028 .007 .01 .009 ENT Enterprise Metals. . . . . . . . . . . .009 - 5300 .009 .01 - - - - -.25 -

.031 .004 .006 .006 E2E Eon NRG ... . . . . . . . . . . . . . . . . . .006 - 23847 .006 .007 - - .01 - .55 1.1

.008 .001 - - E2EO opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.375 .27 - - EQX Equatorial Res .. . . . . . . . . . . . . .29 - - .29 .30 - - - - -.04 -

.036 .01 .018 .017 EQE Equus Min.. . . . . . . . . . . . . . . . . . .017 +.1 4050 .016 .017 - - - - -.28 -

.046 .013 .015 .015 ESR Estrella Res .. . . . . . . . . . . . . . . . .015 - 3938 .014 .017 - - - - -.71 -

.006 .002 - - ESRO opt jun21 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.33 .16 - - EMN Euro Manganese .. . . . . . . . . . .285 - - .255 .27 - - - - - -

.003 .001 - - EUZ Europa Metals . . . . . . . . . . . . . . .001 - - - .001 - - - - -.06 -

.115 .022 .025 .022 EUC European Cobalt . . . . . . . . . . . .024 +.1 3261 .022 .023 - - - - -.58 -

.275 .082 - - EUR European Lithium .. . . . . . . . . .09 - - .087 .091 - - - - -.15 -.50 .265 .32 .32 EMH European Metals Hldg .. . . . .32 - 75 .32 .33 - - - - -3.43 -

4.08 2.605 3.53 3.39 EVN Evolution Min .. . . . . . . . . . . . . . 3.40 -20 110743 3.40 3.41 7.50 f 1.83 1.38 2.21 13.69 24.8.082 .039 .08 .078 ERX Exore Res .. . . . . . . . . . . . . . . . . . .08 - 4855 .079 .081 - - - - -.15 -.18 .07 - - EXU Explaurum ... . . . . . . . . . . . . . . . .17 - - .16 .17 - - - - -.46 -.14 .053 .063 .06 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .061 +.1 44382 .061 .062 - - - - -.59 -

.082 .011 - - FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .018 - - .01 .016 - - - - -.32 -

.069 .009 .059 .056 FEX Fenix Res.. . . . . . . . . . . . . . . . . . . .058 - 30589 .056 .059 - - - - -.41 -

.265 .14 - - FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .175 - - .155 .17 - - - - -1.48 -

.022 .012 - - FIN FIN Res.. . . . . . . . . . . . . . . . . . . . . .015 - - .015 .017 - - - - -.24 -

.004 .003 .003 .003 FINOA opt dec21 .. . . . . . . . . . . . . . . . . .003 - 377 .003 .004 - - - - - -.24 .13 - - FND Finders Res .. . . . . . . . . . . . . . . . .16 - - .11 .255 - - - - 1.94 8.2.06 .015 - - FAU First Au .. . . . . . . . . . . . . . . . . . . . . .016 - - .015 .017 - - .02 - -3.82 -.01 .002 - - FAUO opt dec20 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

1.13 .155 .20 .20 FCC First Cobalt . . . . . . . . . . . . . . . . . .20 - 37 .19 .20 - - - - -3.84 -.215 .115 .155 .145 FGR First Graphene.. . . . . . . . . . . . . .155 +1 4967 .15 .155 - - - - -1.65 -.10 .038 - - FGROC opt aug21 .. . . . . . . . . . . . . . . . . .052 - - .035 .053 - - - - - -.28 .15 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .195 - - .185 .21 - - - - .54 36.1

.114 .025 .04 .039 FMS Flinders Mines .. . . . . . . . . . . . . .039 -.2 354 .034 .04 - - - - -.06 -

.335 .15 .27 .24 FML Focus Min .. . . . . . . . . . . . . . . . . . .27 +2 650 .27 .29 - - - - -2.55 -.11 .009 ▼ .01 .009 4CE Force Com ... . . . . . . . . . . . . . . . .01 - 1549 .009 .01 - - - - -.24 -

6.83 3.515 6.42 6.12 FMG Fortescue Metals Grp.. . . . . 6.39 +41 228573 6.38 6.39 31.00 f 1.28 4.59 4.85 39.54 16.2.055 .04 - - FYA Fortune Asia Grp .. . . . . . . . . . .055 - - - .04 - - - - -.36 -.025 .015 .019 .019 FRN Fraser Range Metals . . . . . . . .019 - 763 .017 .019 - - - - -.17 -.325 .079 .115 .099 FDM Freedom Oil Gas .. . . . . . . . . . .11 +1 13907 .105 .11 - - .05 - -1.99 -.081 .011 .015 .013 FHS Freehill Min.. . . . . . . . . . . . . . . . . .015 - 11500 .012 .015 - - - - -.84 -.013 .005 .008 .007 FPL Fremont Pet. . . . . . . . . . . . . . . . . .007 -.1 61124 .006 .007 - - - - -2.04 -.003 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.002 .001 - - FPLOB opt mar20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.017 .007 - - FNT Frontier Res .. . . . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.66 -.205 .055 - - FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .056 - - .05 .055 - - - - -.81 -.68 ▲ .091 .68 .545 GLN Galan Lithium... . . . . . . . . . . . .615 +7.5 8837 .63 .63 - - - - -2.07 -

3.66 1.895 2.19 2.11 GXY Galaxy Res.. . . . . . . . . . . . . . . . . 2.13 -4 19186 2.12 2.13 - - 1.11 - 52.24 4.1.395 .12 .365 .35 G1A Galena Min.. . . . . . . . . . . . . . . . . .36 -.5 7082 .35 .365 - - - - -.48 -.80 .145 .45 .42 GLL Galilee Energy .. . . . . . . . . . . . . .42 -2 1493 .42 .43 - - - - -5.90 -

.395 .135 .20 .195 GAL Galileo Min .. . . . . . . . . . . . . . . . . .20 - 1079 .195 .20 - - - - - -

.006 .002 - - GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .004 - - .003 .006 - - - - -.16 -.62 .081 .098 .095 GCY Gascoyne Res .. . . . . . . . . . . . . .095 -.1 1320 .094 .095 - - - - -.14 -

.034 .011 - - GML Gateway Min.. . . . . . . . . . . . . . . .014 - - .013 .014 - - - - -.13 -

.008 .004 .007 .007 GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .007 - 1000 .006 .007 - - - - -.70 -

.004 .001 - - GBZOA opt sep19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.057 .028 .036 .036 GMD Genesis Min.. . . . . . . . . . . . . . . . .036 -.1 250 .036 .037 - - - - -.72 -

.015 .008 - - GES Genesis Res .. . . . . . . . . . . . . . . .008 - - .002 .008 - - - - -.22 -

.043 .011 - - GPR Geopacific Res .. . . . . . . . . . . . .012 - - .011 .013 - - - - -.24 -

.125 .049 .06 .06 GIB Gibb River Diamonds .. . . . . .06 +.2 100 .058 .063 - - - - -.10 -

.024 .012 .013 .012 GBG Gindalbie Metals . . . . . . . . . . . .012 -.2 13946 .012 .014 - - - - -.09 -

.009 .001 .002 .001 GLA Gladiator Res .. . . . . . . . . . . . . . .002 - 133214 .001 .002 - - - - -.06 -.44 .13 .17 .17 GEV Global Energy Vent . . . . . . . . . .17 -.5 291 .16 .175 - - .01 - -1.76 -

.062 .02 ▼ .02 .02 GBP Global Pet . . . . . . . . . . . . . . . . . . . .02 -.2 32 .02 .022 - - - - -1.31 -

.009 .001 .004 .003 GLV Global Vanadium ... . . . . . . . . .003 -.1 34596 .003 .004 - - - - -.34 -.02 .012 - - GBE Globe Metals & Min .. . . . . . . .016 - - .014 .015 - - - - -.29 -

.174 .069 - - GME GME Res .. . . . . . . . . . . . . . . . . . . .081 - - .075 .083 - - - - -.23 -

.145 .064 .08 .07 GMN Gold Mountain. . . . . . . . . . . . . . .073 +.7 19391 .071 .073 - - - - -.32 -

.945 .59 .90 .86 GOR Gold Road Res .. . . . . . . . . . . . .88 -3.5 30411 .875 .88 - - - - -.63 -.10 .01 - - GCR Golden Cross .. . . . . . . . . . . . . . .06 - - .021 .049 - - - - -.98 -

.075 .025 .034 .033 GED Golden Deeps .. . . . . . . . . . . . . .033 -.3 885 .033 .036 - - - - -.50 -

.006 .001 - - GEDOA opt apr19.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.85 .07 .10 .096 G88 Golden Mile Res .. . . . . . . . . . . .096 -.1 1582 .096 .11 - - .03 - -1.61 -

.052 .013 ▼ .017 .013 GMR Golden Rim Res .. . . . . . . . . . . .013 -.3 41766 .013 .014 - - - - -3.31 -.20 .10 .105 .105 GSM Golden State Min.. . . . . . . . . . .105 -2 250 .105 .13 - - - - - -

1.60 .99 1.165 1.12 GNG GR Engineering.. . . . . . . . . . . . 1.16 +3 168 1.12 1.16 9.00 f .50 .30 7.76 4.48 25.9.006 .003 - - GGE Grand Gulf Energy.. . . . . . . . . .004 - - .003 .005 - - - - -.07 -.295 .16 .265 .25 GRR Grange Res .. . . . . . . . . . . . . . . . .265 +1.5 55434 .26 .265 2.00 f 4.92 .38 7.55 9.84 2.7.335 .165 .25 .245 GPX Graphex Min .. . . . . . . . . . . . . . . .245 - 82 .245 .25 - - - - -6.00 -.065 .025 .036 .036 GSN Great Southern .. . . . . . . . . . . . .036 - 150 .035 .036 - - - - -.44 -.017 .004 .005 .005 GTE Great Western Expl. . . . . . . . . .005 - 32274 .004 .005 - - - - -.13 -.57 .125 .185 .17 GBR Great Boulder Res.. . . . . . . . . .18 +.5 2493 .18 .195 - - - - -1.94 -

.105 .051 .06 .059 GGG Greenland Min .. . . . . . . . . . . . . .06 +.1 7739 .059 .06 - - - - -.27 -

.017 .002 - - GPP Greenpower Energy.. . . . . . . .003 - - .002 .003 - - - - -.45 -

.008 .001 - - GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 - - GPPOA opt dec21 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.045 .013 - - GRV Greenvale Energy .. . . . . . . . . .022 - - .025 .03 - - - - -.46 -

.045 .01 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .012 - - .012 .013 - - - - .29 4.1

.023 .007 .008 .008 GMC Gulf Manganese.. . . . . . . . . . . .008 -.1 10313 .008 .009 - - - - -.31 -

.017 .002 .003 .003 GMCO opt apr19.. . . . . . . . . . . . . . . . . . .003 - 50000 .002 .003 - - - - - -

.041 .021 .029 .029 GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .029 +.2 1579 .027 .029 - - - - .72 4.0

.235 .09 .10 .10 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .10 - 75 .098 .10 - - - - -1.56 -.05 .016 .023 .023 HMX Hammer Metals . . . . . . . . . . . .023 -.2 422 .023 .027 - - - - -.26 -

.013 .004 .006 .005 HMXOD opt sep20 .. . . . . . . . . . . . . . . . . .006 +.1 12040 .006 .007 - - - - - -

.049 .017 - - HHM Hampton Hill Min .. . . . . . . . . . .025 - - .016 .026 - - - - -.19 -

.023 .008 .01 .01 HNR Hannans .. . . . . . . . . . . . . . . . . . . .01 - 500 .009 .01 - - - - -.07 -.36 .12 .145 .14 HAS Hastings Tech Met . . . . . . . . . .14 -1 1476 .14 .155 - - - - -.43 -

.292 .145 .165 .155 HAV Havilah Res .. . . . . . . . . . . . . . . . .155 -1 798 .15 .16 - - - - -1.43 -.08 .001 - - HAVOC opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 - - - - - - -

.054 .015 .015 .015 HWK Hawkstone Min.. . . . . . . . . . . . .015 -.2 2 .015 .016 - - - - -.45 -

.078 .039 .057 .057 HAW Hawthorn Res .. . . . . . . . . . . . . .057 -.8 95 .057 .065 - - - - -1.67 -

.175 .033 .13 .12 HE8 Helios Energy .. . . . . . . . . . . . . . .12 -1 1291 .12 .13 - - - - -.17 -.17 .02 - - HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .105 - - .09 .115 - - - - - -

.047 .019 .024 .024 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .024 - - .024 .025 - - - - -.09 -

.765 .505 .57 .55 HRR Heron Res.. . . . . . . . . . . . . . . . . . .56 -1 1607 .56 .58 - - - - -2.80 -.28 .12 .145 .14 HXG Hexagon Res .. . . . . . . . . . . . . . .145 +1 1245 .14 .145 - - - - -.50 -

.073 .007 .007 .007 HGM High Grade Metals . . . . . . . . . .007 - 17500 .006 .007 - - - - -1.95 -.15 .072 .102 .10 HIG Highlands Pacific. . . . . . . . . . . .10 -.5 1296 .10 .105 - - - - 9.34 1.1

.098 .07 .081 .081 HGO Hillgrove Res.. . . . . . . . . . . . . . . .081 -.2 400 .081 .082 - - .05 - 4.34 1.9

.042 .009 .011 .011 HIP Hipo Res .. . . . . . . . . . . . . . . . . . . .011 - 3820 .011 .013 - - - - -.15 -

.018 .004 - - HIPOA opt jun20 .. . . . . . . . . . . . . . . . . . .004 - - .004 .006 - - - - - -.22 .12 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .175 - - .175 .19 - - - - -19.30 -

.165 .096 .12 .115 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .12 - 1202 .115 .12 - - .14 - 2.85 4.2

.022 .007 - - HOR Horseshoe Metals. . . . . . . . . . .009 - - .007 .011 - - - - -1.10 -

.037 .009 .032 .03 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .03 -.1 6863 .03 .031 - - - - -.65 -

.014 .001 - - HCO Hylea Metals . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.14 -

.029 .017 .018 .018 ICN Icon Energy .. . . . . . . . . . . . . . . .018 - 4000 .018 .02 - - - - -.61 -

.003 .001 - - IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -12.20 7.02 9.36 9.19 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 9.33 +19 11672 9.31 9.33 29.00 f 2.49 2.10 3.11 72.20 12.9.185 .09 .17 .165 IMA Image Res.. . . . . . . . . . . . . . . . . . .17 +.5 1791 .165 .17 - - - - -1.19 -1.40 .925 1.155 1.135 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . 1.15 +2 3735 1.145 1.15 .80 f 8.11 .38 .70 6.49 17.7.016 .007 .007 .007 IPT Impact Min .. . . . . . . . . . . . . . . . . .007 - 6442 .007 .008 - - - - -.07 -.005 .001 - - IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .003 .005 .005 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .005 +.1 3400 .004 .005 - - - - -.05 -.002 .001 - - ICGO opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.105 .036 ▼ .036 .036 INK Indago Energy .. . . . . . . . . . . . . .036 -.4 3000 .035 .04 - - - - -1.60 -

5.735 3.56 4.88 4.78 IGO Independence Grp .. . . . . . . . 4.81 +1 25146 4.80 4.82 4.00 f 2.15 3.02 .83 8.59 56.0.08 .045 - - IDA Indiana Res .. . . . . . . . . . . . . . . . .05 - - .046 .049 - - - - -2.90 -.15 .055 .084 .084 INF Infinity Lithium .. . . . . . . . . . . . . .084 -.3 335 .082 .084 - - - - -5.32 -.31 .11 .16 .135 IRC Intermin Res .. . . . . . . . . . . . . . . .135 -2 4490 .135 .15 - - - - 1.78 7.6.02 .007 .014 .014 IEC Intra Energy .. . . . . . . . . . . . . . . . .014 -.1 3000 .013 .014 - - - - -.38 -.38 .189 .32 .30 IAU Intrepid Mines .. . . . . . . . . . . . . .32 +2 33 .30 .35 - - - - -77.83 -

.018 .009 .011 .011 IVR Investigator Res .. . . . . . . . . . . .011 -.1 500 .01 .012 - - - - -.08 -

.005 .002 - - IVROA opt dec20 .. . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -

.073 .024 .043 .042 IVZ Invictus Energy .. . . . . . . . . . . . .043 +.1 8543 .042 .043 - - - - -.67 -

.525 .14 .215 .20 INR ioneer. . . . . . . . . . . . . . . . . . . . . . . . .21 +2 117973 .21 .215 - - - - -.21 -

.105 .008 .029 .029 IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .029 -.1 1650 .029 .03 - - - - -.29 -

.175 .048 - - IRD Iron Road.. . . . . . . . . . . . . . . . . . . .086 - - .085 .09 - - - - -.48 -

.062 .024 .028 .028 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .028 - 522 .027 .029 - - - - -.31 -

.022 .009 .01 .01 JDR Jadar Lithium... . . . . . . . . . . . .01 +.1 2000 .009 .01 - - - - -.62 -.26 .10 - - JAL Jameson Res .. . . . . . . . . . . . . . .16 - - .175 .19 - - - - .03 533.3.53 .16 .25 .25 JRV Jervois Min.. . . . . . . . . . . . . . . . . .25 - 992 .24 .255 - - - - -3.97 -.33 .16 .27 .27 JRL Jindalee Res .. . . . . . . . . . . . . . . .27 -1 25 .27 .30 - - - - -4.00 -.11 .032 - - JPR Jupiter Energy .. . . . . . . . . . . . . .039 - - .03 .045 - - - - -6.54 -.43 .23 .35 .34 JMS Jupiter Mines .. . . . . . . . . . . . . . .34 - 7146 .34 .345 - - .27 - 5.56 6.1.04 .035 - - KLR Kaili Res .. . . . . . . . . . . . . . . . . . . .036 - - - - - - - - -.78 -

.049 .017 .017 .017 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .017 - 123 .017 .018 - - - - -.80 -

.13 .07 .11.10 .. . . . . KZR Kalamazoo Res .11 +1.5 3085 .10 .11 - - - - -.27 -.011 .001 - - KLH Kalia . . . . . . . . . . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - -.98 -.012 .003 ▼ .003 .003 KGM Kalnorth Gold.. . . . . . . . . . . . . . .003 -.1 500 .003 .007 - - - - -.04 -

1.305 .775 1.14 1.095 KAR Karoon Energy.. . . . . . . . . . . . . 1.13 +4 10580 1.125 1.14 - - - - -74.03 -.168 .009 .095 .095 KAS Kasbah Res .. . . . . . . . . . . . . . . . .095 +.5 66 .095 .096 - - - - -5.50 -.045 .005 - - KPC Kazakhstan Corp.. . . . . . . . . . .02 - - .008 .02 - - - - -5.05 -.014 .004 .006 .006 KEY Key Petroleum... . . . . . . . . . . . .006 - 549 .005 .006 - - - - -.10 -.405 .27 .30 .295 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .30 -.5 6057 .30 .31 - - - - -.51 -.235 .093 .105 .105 KNL Kibaran Res.. . . . . . . . . . . . . . . . .105 - 1500 .10 .105 - - - - -1.50 -2.48 .825 1.48 1.385 KDR Kidman Res.. . . . . . . . . . . . . . . . 1.40 - 18452 1.40 1.415 - - - - -2.73 -.262 .065 .069 .066 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .069 -.1 1619 .065 .069 - - - - -8.00 -.089 .048 .055 .055 KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .055 +.7 995 .032 .055 - - - - -1.18 -.135 .037 .075 .075 KIS King Island .. . . . . . . . . . . . . . . . . .075 - 50 .075 .079 - - .01 - -.93 -.023 .01 - - KISO opt aug21 .. . . . . . . . . . . . . . . . . .018 - - .014 .028 - - - - - -.19 .027 .031 .029 KRR King River Res .. . . . . . . . . . . . . .029 -.2 10064 .029 .031 - - - - -.09 -

.055 .006 .009 .009 KRROB opt jul20 .. . . . . . . . . . . . . . . . . . . .009 - 2500 .008 .01 - - - - - -.37 .135 .16 .155 KCN Kingsgate Cons .. . . . . . . . . . . .155 - 1477 .15 .155 - - .24 - -14.94 -

.091 .043 .052 .052 KRM Kingsrose Min .. . . . . . . . . . . . . .052 -.2 500 .052 .054 - - - - .87 6.0

.026 .015 .019 .019 KSN Kingston Res .. . . . . . . . . . . . . . .019 - 3750 .018 .019 - - - - -.65 -.22 .145 .17 .16 KWR Kingwest Res .. . . . . . . . . . . . . . .17 +2.5 1200 .085 .17 - - - - -1.41 -

52.49 20.00 51.69 50.50 KLA Kirkland Lake Gold .. . . . . . . . 50.50 -114 49 50.21 50.67 - - - - 104.33 48.4.205 .08 .085 .083 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .083 -.1 1350 .081 .083 - - - - -.56 -.033 .01 .013 .013 KMT Kopore Metals . . . . . . . . . . . . . . .013 -.1 3701 .013 .014 - - - - -1.70 -.32 .15 - - KRX Koppar Res .. . . . . . . . . . . . . . . . .20 - - .165 .20 - - - - - -.08 .023 - - KRXO opt jan21 .. . . . . . . . . . . . . . . . . . .023 - - .023 .04 - - - - - -

.063 .023 .028 .027 KOR Korab Res.. . . . . . . . . . . . . . . . . . .027 - 5202 .027 .03 - - - - -.16 -.22 .048 .048 .048 KP2 Kore Potash.. . . . . . . . . . . . . . . . .048 - 1015 .047 .049 - - - - -.76 -.05 .023 - - KTA Krakatoa Res .. . . . . . . . . . . . . . .024 - - .022 .025 - - - - -.77 -.01 .006 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .006 - - .001 - - - - - - -

.032 .013 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .02 - - .012 .021 - - - - .07 28.6.12 .006 .009 .009 LSA Lachlan Star . . . . . . . . . . . . . . . .009 - 3000 .008 .009 - - - - -.18 -

.175 .048 .062 .061 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .062 +.1 1531 .062 .063 - - - - -1.43 -

.004 .001 .001 .001 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .001 - 57000 .001 .001 - - - - -.01 -

.007 .002 - - LNY Laneway Res .. . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.03 -.45 .25 - - LAM Laramide Res .. . . . . . . . . . . . . . .30 - - .32 - - - - - -2.75 -

.014 .001 .001 .001 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .001 - 51850 .001 .002 - - - - -.13 -

.004 .001 - - LRSOB opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.047 .014 - - LCD Latitude Consate .. . . . . . . . . . .016 - - .016 .018 - - - - -1.03 -

.014 .007 - - LMG Latrobe Magnesium.. . . . . . . .007 - - .007 .008 - - - - -.14 -.22 .11 - - LEX Lefroy Explore .. . . . . . . . . . . . . .19 - - .165 .18 - - - - -2.08 -

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

.066 .021 - - LEG Legend Min .. . . . . . . . . . . . . . . . .029 - - .029 .03 - - - - -.04 -.34 .086 .215 .19 LCK Leigh Creek Energy .. . . . . . . .19 -2.5 29394 .19 .195 - - - - -1.53 -

.051 .015 .028 .025 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .025 -.1 104296 .025 .026 - - - - -.14 -.01 .004 - - LPDOA opt sep20 .. . . . . . . . . . . . . . . . . .008 - - .008 .009 - - - - - -

.036 .006 - - LML Lincoln Min.. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.23 -.05 .028 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .028 - - .028 .032 - - - - -11.83 -.70 .37 .50 .49 LLO Lion One Metals . . . . . . . . . . . . .49 +1 227 .50 .545 - - - - -2.07 -

.042 .020 .021 .02 LTR Liontown Res .. . . . . . . . . . . . . . .021 +.1 19803 .02 .021 - - - - -.09 -.17 .077 .079 .078 LIT Lithium Aust . . . . . . . . . . . . . . . . .078 - 4873 .078 .08 - - - - -2.30 -

.028 .012 - - LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .012 - - .01 .018 - - - - - -

.155 .059 .06 .06 LI3 Lithium Cons.. . . . . . . . . . . . . . . .06 - 25 .051 .06 - - - - -1.90 -.47 .205 .235 .22 LPI Lithium Pwr Int. . . . . . . . . . . . . . .235 +1.5 9427 .235 .24 - - - - -3.76 -

.105 .005 - - LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - .004 .007 - - - - - -

.044 .008 .009 .009 LSR Lodestar Min.. . . . . . . . . . . . . . . .009 - 1495 .008 .01 - - - - -.34 -

.018 .005 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .009 - - - .005 - - - - - -

.315 .165 .19 .18 LOM Lucapa Diamond .. . . . . . . . . . .18 - 4283 .18 .185 - - - - -2.27 -.17 .071 - - LRM Lustrum Min .. . . . . . . . . . . . . . . .071 - - .071 .075 - - - - -12.00 -

2.96 1.48 1.65 1.585 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . 1.585 -8 90825 1.585 1.59 - - .53 - 1.22 129.91.485 .79 .965 .935 MLD MACA ... . . . . . . . . . . . . . . . . . . . . .95 - 5830 .945 .95 5.50 f 1.34 1.20 5.79 7.35 12.9.282 .20 .235 .225 MAH Macmahon.. . . . . . . . . . . . . . . . . .235 - 11136 .23 .235 - - .20 - 2.31 10.2.12 .062 - - MRP MacPhersons Res.. . . . . . . . . .071 - - .072 .083 - - - - -2.25 -

.120 .02 - - MAG Magmatic Resrce .. . . . . . . . . .03 - - .024 .033 - - - - -3.10 -

.012 .001 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.007 .001 - - MAGOA opt aug21 .. . . . . . . . . . . . . . . . . .003 - - .003 .005 - - - - - -

.255 .12 .255 .255 MAU Magnetic Res .. . . . . . . . . . . . . . .255 - 3 .255 .26 - - - - -1.26 -

.055 .02 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .025 - - .036 - - - - - - -

.031 .003 - - MGT Magnetite Mines .. . . . . . . . . . .006 - - .005 .006 - - - - -.32 -

.003 .001 - - MGTOC opt may21.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.52 .255 .29 .28 MNS Magnis Energy Tech.. . . . . . . .28 - 2080 .28 .285 - - - - -.97 -.08 .04 .072 .072 MGU Magnum Min & Exp .. . . . . . . .072 - 10 .069 .071 - - - - -.46 -

.032 .019 .027 .027 MGL Magontec .. . . . . . . . . . . . . . . . . . .027 +.1 2127 .027 .031 - - .03 - -.09 -.24 .096 .13 .12 MKG Mako Gold .. . . . . . . . . . . . . . . . . .12 -2 250 .115 .13 - - - - - -

.045 .012 - - MKGO opt apr21.. . . . . . . . . . . . . . . . . . .021 - - .021 .028 - - - - - -

.007 .001 - - MAR Malachite Res .. . . . . . . . . . . . . .001 - - - .001 - - - - -.08 -

.007 .003 - - MSR Manas Res .. . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.10 -

.037 .003 - - MHC Manhattan Corp .. . . . . . . . . . . .004 - - .003 .004 - - - - -2.54 -.15 .072 .12 .10 MEY Marenica Energy .. . . . . . . . . . .10 -2 4127 .099 .115 - - - - -2.62 -

.016 .004 - - MZN Marindi Metals. . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.32 -.02 .013 - - MEU Marmota .. . . . . . . . . . . . . . . . . . . .016 - - .015 .016 - - - - -.05 -.53 .049 .058 .058 MQR Marquee Res .. . . . . . . . . . . . . . .058 -.1 300 .058 .105 - - - - -13.07 -.30 .013 - - MQRO opt sep20 .. . . . . . . . . . . . . . . . . .013 - - .008 .03 - - - - - -

1.605 .82 .96 .94 MYE Mastermyne Grp .. . . . . . . . . . .96 - 254 .94 .98 - f - .01 - 6.50 14.8.355 .15 .24 .20 MZZ Matador Min .. . . . . . . . . . . . . . . .24 +4 1192 .22 .245 - - - - -4.74 -.17 .03 - - MZZO opt aug20 .. . . . . . . . . . . . . . . . . .05 - - .03 .05 - - - - - -.56 .33 ▼ .35 .33 MCE Matrix C & E.. . . . . . . . . . . . . . . . .33 -2 602 .33 .35 - f - .91 - -15.00 -.20 .105 - - MAT Matsa Res.. . . . . . . . . . . . . . . . . . .16 - - .15 .155 - - - - -3.18 -.23 .06 .077 .077 MXR Maximus Res .. . . . . . . . . . . . . . .077 - 202 .075 .077 - - - - -5.75 -

1.04 .50 .56 .56 MRL Mayur Res .. . . . . . . . . . . . . . . . . .56 +6 50 .50 .565 - - - - -3.65 -1.27 .30 .90 .90 MCM MC Min .. . . . . . . . . . . . . . . . . . . . . .90 - 15 .90 .94 - - - - -97.40 -.024 .009 - - MMR MEC Res .. . . . . . . . . . . . . . . . . . . .009 - - .009 .01 - - -.01 - -3.90 -.662 .30 .405 .365 MML Medusa Min.. . . . . . . . . . . . . . . . .38 +.5 2701 .38 .405 - - .54 - -36.13 -.028 .01 .018 .017 MAY Melbana Energy .. . . . . . . . . . . .017 - 30460 .017 .018 - - - - -.41 -.02 .009 - - MBK Metal Bank.. . . . . . . . . . . . . . . . . .011 - - .011 .012 - - - - -.10 -

.036 .012 .012 .012 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .012 - 1803 .012 .013 - - - - -.43 -

.055 .024 .029 .029 MLM Metallica Min .. . . . . . . . . . . . . . .029 - 650 .029 .03 - - - - .99 2.9

.007 .002 .003 .003 MLS Metals Aust . . . . . . . . . . . . . . . . . .003 - 500 .003 .004 - - - - -.18 -

.004 .001 - - MLSO opt dec19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.002 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.98 .285 .325 .315 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .315 -.5 8092 .315 .32 - - .26 - -6.65 -

.028 .006 - - MSE Metalsearch.. . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.58 -.27 .023 .025 .025 MTC MetalsTech.. . . . . . . . . . . . . . . . . .025 - 41 .025 .029 - - - - -4.60 -

.048 .008 .008 .008 MEI Meteoric Res .. . . . . . . . . . . . . . .008 -.1 4958 .008 .009 - - - - -1.35 -

.075 .042 .056 .055 MEL Metgasco .. . . . . . . . . . . . . . . . . . .056 +.6 10305 .056 .057 - - - - .26 21.5

.018 .002 .002 .002 MNC Metminco .. . . . . . . . . . . . . . . . . . .002 - 5000 .002 .003 - - - - 20.09 .0

.006 .001 - - MNCOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.30 .12 .135 .135 MMI Metro Min .. . . . . . . . . . . . . . . . . . .135 - 345 .135 .14 - - - - -.42 -.02 .003 .01 .009 MDI Middle Island Res .. . . . . . . . . .01 -.1 4700 .008 .01 - - - - -.24 -

.247 .158 .175 .17 MOY Millennium Min .. . . . . . . . . . . . .17 -1 4296 .17 .175 - - - - -1.44 -.01 .003 ▼ .009 .003 MOYRB rts07mard .. . . . . . . . . . . . . . . . . .003 -.7 3809 .004 .006 - - - - - -

.004 .001 - - MNB Minbos Res .. . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.66 -

.475 .315 .375 .37 MCR Mincor Res.. . . . . . . . . . . . . . . . . .37 - 1741 .37 .375 - f - - - -2.90 -

.018 .004 - - MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - -.09 -

.295 .135 .19 .19 MRC Mineral Commodities . . . . . . .19 +.5 624 .19 .20 1.30 p 1.38 .14 6.84 1.79 10.620.70 12.39 15.38 15.03 MIN Mineral Resources .. . . . . . . . 15.35 +39 16794 15.34 15.35 53.00 f 1.23 6.18 3.45 65.20 23.5

.08 .038 .04 .04 MEP Minotaur Explore .. . . . . . . . . . .04 - 4806 .04 .043 - - - - -1.14 -.094 .016 - - MRR Minrex Res .. . . . . . . . . . . . . . . . . .016 - - .016 .02 - - - - -2.17 -.062 .034 .061 .057 MSV Mitchell Services .. . . . . . . . . . .058 -.3 25069 .058 .059 - - .02 - .62 9.4.066 .004 .006 .006 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .006 - 700 .006 .007 - - - - -.96 -5.00 5.00 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - 5.30 - - - - - 5.35 93.5.532 .207 .35 .34 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .345 +.5 2220 .345 .35 - - - - -1.66 -.18 .10 .16 .15 MOH Moho Res .. . . . . . . . . . . . . . . . . . .155 -.5 1919 .14 .155 - - - - - -

.013 .005 .006 .006 MRV Moreton Res .. . . . . . . . . . . . . . . .006 - 28279 .006 .007 - - - - .38 1.6

.014 .003 - - MTB Mount Burgess Min .. . . . . . . .004 - - .003 .004 - - - - -.12 -.80 ▲ .36 .80 .775 MGX Mount Gibson Iron .. . . . . . . . .78 +.5 28243 .775 .79 3.00 f 1.94 .46 3.85 5.83 13.4

.006 .001 .001 .001 MRD Mount Ridley Mines .. . . . . . . .001 - 4833 .001 .002 - - - - -.05 -

.002 .001 - - MRDOA opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.014 .004 .005 .005 MRQ MRG Metals . . . . . . . . . . . . . . . . .005 +.1 10000 .004 .005 - - - - -.19 -

.003 .001 - - MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -

.008 .001 - - MRQOB opt dec20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.115 .05 .075 .07 MGV Musgrave Min .. . . . . . . . . . . . . .071 -.8 28107 .07 .071 - - - - -.07 -.09 .045 .079 .078 MYL Myanmar Metals . . . . . . . . . . . .078 - 9345 .078 .079 - - - - -1.97 -

.062 .026 .05 .05 MYLO opt dec19 .. . . . . . . . . . . . . . . . . .05 -.1 2000 .049 .052 - - - - - -

.135 .012 .017 .017 MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .017 -.1 400 .016 .017 - - - - -15.00 -

.295 .06 .078 .073 NAG Nagambie Res.. . . . . . . . . . . . .073 -.7 1889 .065 .074 - - - - -.29 -

.105 .045 .084 .082 NML Navarre Min .. . . . . . . . . . . . . . . . .083 - 8445 .083 .084 - - - - -.47 -.21 .09 .145 .13 NES Nelson Res.. . . . . . . . . . . . . . . . . .13 -1.5 1088 .13 .135 - - - - -3.54 -.04 .01 - - NESO opt sep19 .. . . . . . . . . . . . . . . . . .03 - - .005 .03 - - - - - -

.365 .20 .25 .24 NMT Neometals . . . . . . . . . . . . . . . . . . .25 +.5 1469 .245 .25 - - - - 3.73 6.7.80 .20 .215 .215 NMS Neptune Marine .. . . . . . . . . . . .215 - 23 .20 .215 - f - .40 - -49.10 -.01 .005 .007 .006 NAE New Age Exploration.. . . . . . .007 +.1 13100 .006 .007 - - - - .21 3.3

1.47 .57 .83 .815 NCZ NEW Century Res .. . . . . . . . . .815 -1 2692 .815 .825 - - - - -32.32 -.36 .009 - - NXE NEW Energy Min .. . . . . . . . . . .027 - - .027 .028 - - - - -57.80 -

.018 .005 - - NXEOA opt jan20 .. . . . . . . . . . . . . . . . . . .01 - - .001 .004 - - - - - -

.005 .004 - - NXEOB opt nov20 .. . . . . . . . . . . . . . . . . .005 - - - .001 - - - - - -4.32 ▲ 1.935 4.32 4.22 NHC New Hope Corp .. . . . . . . . . . . 4.26 +8 13609 4.26 4.27 8.00 f 2.25 2.20 1.88 18.00 23.7.01 .002 - - NSE New Standard Energy.. . . . . .004 - - .003 .004 - - - - -.13 -

.018 .01 .012 .012 NTL New Talisman Gold.. . . . . . . . .012 - 1150 .011 .013 - - .01 - -.06 -

.005 .005 - - NTLOB opt sep22 .. . . . . . . . . . . . . . . . . .005 - - .003 .015 - - - - - -

.105 .01 .012 .012 NWC New World Cobalt . . . . . . . . . . .012 - 2866 .011 .016 - - - - -2.71 -25.64 18.575 24.06 23.58 NCM Newcrest Min .. . . . . . . . . . . . . . 23.67 -66 35772 23.66 23.70 25.52 f 2.47 13.60 1.08 62.95 37.6.285 .105 .16 .15 NWF Newfield Res.. . . . . . . . . . . . . . . .16 - 380 .15 .165 - - - - -9.04 -.025 .005 - - NME Nex Metals Explore .. . . . . . . .02 - - .02 .027 - - - - -.43 -.094 .047 - - NXM Nexus Min.. . . . . . . . . . . . . . . . . . .06 - - .06 .063 - - - - -2.99 -.46 .22 .44 .42 NIC Nickel Mines .. . . . . . . . . . . . . . . .425 -1 7199 .43 .44 - - - - - -

.003 .001 - - NIU Niuminco Grp.. . . . . . . . . . . . . . .001 - - - - - - - - -.16 -

.095 .03 .08 .078 NKP NKWE Platinum ... . . . . . . . . . .08 +.2 350 .078 .083 - - - - -.20 -

.425 .035 ▼ .037 .035 N27 Northern Cobalt . . . . . . . . . . . . .035 -.1 2604 .034 .035 - - - - -2.93 -.27 .01 - - N27O opt sep19 .. . . . . . . . . . . . . . . . . .01 - - .003 .016 - - - - - -.12 .04 .042 .04 NTU Northern Minerals . . . . . . . . . . .041 +.1 8623 .041 .042 - - - - -2.04 -

9.97 6.08 9.10 8.88 NST Northern Star . . . . . . . . . . . . . . . 8.94 -32 27974 8.94 8.95 11.00 f 2.91 1.61 1.23 32.00 27.9.004 .002 .003 .003 NWE Norwest Energy .. . . . . . . . . . . .003 - 1550 .002 .003 - - - - -.01 -.22 .15 - - NWM Norwest Min .. . . . . . . . . . . . . . . .19 - - .17 .195 - - - - - -

.045 .013 .016 .016 NVA Nova Min .. . . . . . . . . . . . . . . . . . . .016 - 1600 .016 .017 - - - - -.20 -

.022 .005 - - NVAO opt aug20 .. . . . . . . . . . . . . . . . . .007 - - .005 .007 - - - - - -1.05 .36 .42 .40 NVX Novonix . . . . . . . . . . . . . . . . . . . . . .40 +.5 93 .40 .42 - - - - -8.90 -.054 .029 .037 .035 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .035 -.2 3108 .035 .037 - - - - -.05 -.025 .008 .016 .014 NCR NuCoal Res .. . . . . . . . . . . . . . . . .015 +.1 23951 .016 .017 - - - - -.14 -.062 .026 - - NGY NuEnergy Gas .. . . . . . . . . . . . . .027 - - .02 .028 - - - - -.85 -.31 .16 - - NUS Nusantara Res.. . . . . . . . . . . . . .215 - - .195 .215 - - - - -1.70 -

.036 .02 - - NUSOA opt jul20 .. . . . . . . . . . . . . . . . . . . .025 - - .02 .025 - - - - - -

.415 .15 .315 .31 NZC Nzuri Copper . . . . . . . . . . . . . . . .31 -.5 8704 .31 .315 - - - - -1.27 -.03 .012 - - OAR Oakdale Res .. . . . . . . . . . . . . . .015 - - .012 .019 - - - - -5.88 -

5.28 3.20 4.43 4.39 OGC OceanaGold Corp.. . . . . . . . . 4.42 -8 1512 4.41 4.42 3.07 9.23 3.58 .69 28.34 15.6.06 .006 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .008 - - .008 .012 - - - - -8.86 -

.265 .08 - - ODM Odin Metals . . . . . . . . . . . . . . . . . .145 - - .025 .14 - - - - -1.46 -

.067 .042 - - ODY Odyssey Energy .. . . . . . . . . . . .05 - - .048 .05 - - - - -.01 -9.265 6.70 8.32 8.20 OSH Oil Search .. . . . . . . . . . . . . . . . . . 8.26 +5 66349 8.25 8.26 14.66 2.16 3.36 1.77 31.72 26.0

.01 .002 .005 .005 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .005 - 170 .005 .006 - - - - -.24 -


7Tables+ Dividend Div




MINING & OIL cont’d

.48 .17 .195 .195 OKR Okapi Res .. . . . . . . . . . . . . . . . . . .195 - - .195 .20 - - - - -4.18 -

.48 .23 .25 .245 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .25 - 577 .245 .25 - - - - -.58 -1.70 .95 1.315 1.305 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . 1.305 - 1210 1.305 1.315 5.00 4.41 .61 3.83 22.05 5.9.34 .155 .29 .29 ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .29 -1 180 .28 .29 - - - - -3.41 -

10.27 6.03 7.37 7.20 ORG Origin Energy .. . . . . . . . . . . . . . 7.23 -5 48668 7.22 7.23 10.00 f 6.95 4.22 1.38 69.50 10.4.135 .004 .005 .004 OGX Orinoco Gold .. . . . . . . . . . . . . . .004 -.1 34079 .004 .005 - - - - -3.24 -.085 .001 - - OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.02 .004 - - ORM Orion Metals . . . . . . . . . . . . . . . . .007 - - .007 .02 - - - - -.15 -.05 .018 .033 .031 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .033 +.2 22879 .03 .035 - - - - -.76 -

2.60 .048 .21 .19 ONX Orminex .. . . . . . . . . . . . . . . . . . . . .19 +.5 1566 .185 .19 - - - - -1.58 -.008 .003 .003 .003 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .003 - 27653 .003 .004 - - - - -.17 -6.40 2.91 3.91 3.70 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 3.84 +4 8543 3.84 3.85 - - 2.86 - 9.18 41.8.083 .035 .063 .056 OEL Otto Energy .. . . . . . . . . . . . . . . . .061 -.3 129354 .061 .062 - - - - -.50 -

10.99 8.08 10.41 10.165 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 10.34 +22 14475 10.33 10.35 23.00 f 3.11 9.03 2.22 71.50 14.5.074 .031 .044 .042 PAK Pacific American Coal . . . .044 +.4 870 .041 .044 - - - - .89 4.9.045 .01 .019 .018 PBX PAC Bauxite . . . . . . . . . . . . . . . . .018 +.2 6404 .015 .018 - - - - -1.49 -.016 .004 .005 .005 PMY Pacifico Minl . . . . . . . . . . . . . . . . .005 +.1 59750 .004 .005 - - - - -.20 -.002 .001 - - PMYO opt nov20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.22 .105 .17 .162 PDN Paladin Energy.. . . . . . . . . . . . . .17 +.5 51087 .165 .17 - - .08 - 29.09 .6

.011 .001 .002 .002 PCL Pancontinental Oil. . . . . . . . . . .002 -.1 10000 .002 .003 - - - - -.12 -.67 .335 .47 .45 PAN Panoramic Res .. . . . . . . . . . . . .455 -1.5 1794 .455 .46 - f - .26 - -8.76 -

.051 .02 .023 .02 PGI Panterra Gold.. . . . . . . . . . . . . . .02 -.4 32900 .02 .021 - - .09 - -7.21 -.38 .155 .25 .24 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .245 -1 7285 .245 .25 - - - - 1.76 13.9

.366 .125 .145 .135 PNL Paringa Res .. . . . . . . . . . . . . . . . .135 -1 3756 .135 .145 - - - - -2.95 -

.052 .02 .026 .026 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .026 - 1459 .026 .031 - - - - -.82 -

.019 .008 - - PEKOC opt jun20 .. . . . . . . . . . . . . . . . . . .01 - - .004 .01 - - - - - -

.024 .01 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .02 - - - - -.25 -

.761 .30 .50 .485 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .485 -1.5 491 .48 .49 - - - - -.94 -.34 .155 .22 .215 PEN Peninsula Energy.. . . . . . . . . . .215 - 853 .21 .22 - - - - .29 74.1

.014 .003 - - PSM Peninsula Mines .. . . . . . . . . . . .005 - - .004 .005 - - - - -.42 -

.001 .001 - - PSMO opt apr20.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.026 .012 .019 .017 PM8 Pensana Metals . . . . . . . . . . . . .017 -.1 77876 .017 .018 - - - - -.24 -

.034 .003 .004 .003 PNN Pepinnini Lithium.. . . . . . . . . . .004 - 6265 .003 .004 - - - - -.26 -.06 .01 .045 .045 PEC Perpetual Res.. . . . . . . . . . . . . . .045 - 1670 .04 .05 - - - - .62 7.3.51 .327 .43 .40 PRU Perseus Min.. . . . . . . . . . . . . . . . .415 -3 86323 .415 .42 - - .84 - -.31 -

.007 .001 .003 .003 PRL Petrel Energy .. . . . . . . . . . . . . . .003 -.1 95587 .003 .004 - - - - -1.30 -.22 .085 - - PSA Petsec Energy .. . . . . . . . . . . . . .10 - - .10 .105 - - - - -4.39 -.21 .091 .105 .105 PLL Piedmont Lithium .. . . . . . . . . .105 +.5 6293 .10 .105 - - - - -2.58 -

1.125 .57 .715 .705 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .705 - 27041 .705 .71 - - - - -1.23 -.05 .015 - - PGY Pilot Energy .. . . . . . . . . . . . . . . . .018 - - .016 .018 - - - - -1.83 -

.028 .014 .015 .015 PIO Pioneer Res .. . . . . . . . . . . . . . . . .015 -.1 4743 .015 .016 - - - - -.22 -

.135 .052 .083 .071 PGM Platina Res .. . . . . . . . . . . . . . . . . .074 -.7 1748 .072 .082 - - - - -.15 -

.013 .005 ▼ .005 .005 PNX PNX Metals . . . . . . . . . . . . . . . . . .005 -.1 44149 .005 .006 - - - - -.10 -

.051 .031 .035 .032 PVE Po Valley Energy.. . . . . . . . . . . .032 -.8 1200 .036 .038 - - - - .88 3.6

.175 .047 .059 .059 POD Podium Min .. . . . . . . . . . . . . . . . .059 -.1 30 .051 .058 - - - - -.49 -

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

.155 .052 .056 .053 PXX Polarx. . . . . . . . . . . . . . . . . . . . . . . . .056 +.2 34 .054 .056 - - - - -.64 -.06 .036 .041 .039 POS Poseidon Nickel . . . . . . . . . . . . .04 - 37087 .04 .041 - - - - -.92 -.92 .27 .34 .32 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .34 +2 110 .32 .79 - - - - -10.99 -

.038 .009 .011 .011 PDI Predictive Disc.. . . . . . . . . . . . . .011 -.1 1955 .01 .012 - - - - -.72 -

.008 .001 - - PDIO opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -.13 .059 .083 .082 PRX Prodigy Gold.. . . . . . . . . . . . . . . .083 +.3 564 .083 .085 - - - - -1.44 -.06 .019 .021 .019 PSC Prospect Res .. . . . . . . . . . . . . . .02 -.2 51070 .019 .02 - - - - -.32 -

.051 .017 .02 .02 PVD Pura Vida Energy .. . . . . . . . . . .02 - 185 .019 .02 - - - - -1.10 -.16 .032 .037 .037 PUA Pure Alumina.. . . . . . . . . . . . . . . .037 -.2 4 .038 .04 - - - - -7.40 -

.075 .009 - - PUAOC opt jul20 .. . . . . . . . . . . . . . . . . . . .009 - - .009 .012 - - - - - -

.021 .011 .014 .014 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .014 -.1 2943 .014 .015 - - - - -1.17 -

.006 .001 .001 .001 PM1O opt dec19 .. . . . . . . . . . . . . . . . . .001 - 2000 .001 .002 - - - - - -

.185 .026 .033 .031 PUR Pursuit Min.. . . . . . . . . . . . . . . . . .032 +.1 20385 .031 .032 - - - - -5.86 -

.017 .007 ▼ .007 .007 PUROA opt oct21 .. . . . . . . . . . . . . . . . . . .007 -.1 3000 .007 .01 - - - - - -.21 .09 .12 .12 QEM QEM... . . . . . . . . . . . . . . . . . . . . . . .12 - 10 .12 .13 - - - - - -

.115 .001 .002 .002 QGL Quantum Graphite . . . . . . . . . .002 - 5000 .002 .003 - - - - -1.66 -

.205 .08 .08 .08 RFR Rafaella Res .. . . . . . . . . . . . . . .08 - 350 .08 .09 - - - - - -

.015 .015 - - RFRO opt oct21 .. . . . . . . . . . . . . . . . . . .015 - - .015 .022 - - - - - -.02 .008 - - RAG Ragnar Metals . . . . . . . . . . . . . . .009 - - .009 .012 - - - - -.44 -

.047 .007 .01 .01 RDN Raiden Res.. . . . . . . . . . . . . . . . . .01 -.1 2813 .01 .011 - - - - -.95 -.65 .38 .59 .56 RMS Ramelius Res .. . . . . . . . . . . . . . .585 -2 63422 .58 .585 - - .47 - 4.17 14.0

3.25 1.083 - - RND Rand Min .. . . . . . . . . . . . . . . . . . . 1.695 - - 1.80 1.92 - f - - - 36.75 4.6.007 .001 - - RRS Range Res .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.31 -.026 .005 .026 .024 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .024 -.1 40323 .024 .025 - - - - -.24 -.145 .067 .12 .105 RLE Real Energy .. . . . . . . . . . . . . . . . .105 -.5 36012 .10 .11 - - - - -.56 -.037 .009 .017 .013 RLEOA opt apr19.. . . . . . . . . . . . . . . . . . .013 -.4 6098 .007 .018 - - - - - -.05 .02 .04 .04 RLEOB opt sep20 .. . . . . . . . . . . . . . . . . .04 - 200 .036 .043 - - - - - -

.142 .052 .125 .115 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .115 -1 14885 .115 .125 - - - - -1.07 -

.087 .023 .047 .032 RMP Red Emperor Res .. . . . . . . . . .043 -2.4 370369 .043 .046 - - - - -.16 -.60 .25 - - RHI Red Hill Iron .. . . . . . . . . . . . . . . . .25 - - .25 .33 - - - - -1.07 -

.155 .086 - - RDM Red Metal . . . . . . . . . . . . . . . . . . . .115 - - .11 .115 - - - - -1.10 -

.011 .005 .005 .005 RMX Red Mountain Mining .. . . . . .005 - 2792 .005 .006 - - - - -.25 -

.006 .001 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -

.004 .002 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .002 - - - .003 - - - - - -.33 .145 .16 .152 RVR Red River Res.. . . . . . . . . . . . . . .155 - 20452 .155 .16 - - - - .06 258.3

.006 .001 - - ROG Red Sky Energy.. . . . . . . . . . . . .002 - - .001 .003 - - - - -.10 -

.065 .015 - - RCP Redbank Copper . . . . . . . . . . . .037 - - .035 .037 - - - - .10 37.0

.024 .012 - - RDS Redstone Res.. . . . . . . . . . . . . . .015 - - .015 .016 - - - - -.09 -

.004 .002 - - RDSOB opt apr21.. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.049 .005 - - RLC Reedy Lagoon .. . . . . . . . . . . . . .005 - - .004 .005 - - - - -1.57 -

.025 .013 - - RLCO opt apr21.. . . . . . . . . . . . . . . . . . .013 - - .001 .018 - - - - - -5.815 3.65 5.28 5.11 RRL Regis Res .. . . . . . . . . . . . . . . . . . 5.20 -12 25315 5.20 5.22 16.00 f 2.07 .61 3.08 33.08 15.7.038 .014 .017 .016 RNU Renascor Res.. . . . . . . . . . . . . . .017 - 31528 .016 .017 - - - - -.53 -.022 .002 .003 .003 RNUOA opt oct19 .. . . . . . . . . . . . . . . . . . .003 +.1 4475 .002 .004 - - - - - -.015 .003 - - RNX Renegade Explore .. . . . . . . . .003 - - .003 .004 - - - - -.15 -.029 .016 .027 .026 RDG Resource Dev Grp.. . . . . . . . . .027 +.1 10373 .027 .028 - - .03 - -.08 -1.44 .91 1.077 1.055 RSG Resolute Min.. . . . . . . . . . . . . . . 1.07 -2 35345 1.07 1.075 2.00 1.98 .93 1.87 3.96 27.0.09 .034 .073 .072 RES Resource Generation .. . . . . .072 -.2 3143 .071 .074 - - - - -1.80 -.02 .006 - - RMI Resource Min Corp .. . . . . . . .007 - - .007 .009 - - - - -.18 -.19 .074 - - RXM Rex Minerals . . . . . . . . . . . . . . . . .08 - - .083 .084 - - - - -2.13 -

.335 .08 - - REY Rey Resources .. . . . . . . . . . . . .086 - - .086 .10 - - - - -.49 -

.084 .01 - - RIE Riedel Res .. . . . . . . . . . . . . . . . . .01 - - .01 .015 - - - - -.17 -

.026 .005 .006 .006 RIM Rimfire Pacific . . . . . . . . . . . . . . .006 - 9000 .005 .006 - - - - -.11 -

.001 .001 .001 .001 RIMOB opt may20.. . . . . . . . . . . . . . . . . .001 - 1449 .001 .001 - - - - - -97.29 69.41 96.97 96.01 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 96.43 +151 19056 96.42 96.45 421.73 f 2.66 34.36 4.37 1123.83 8.6

.17 .054 .056 .054 RGL Riversgold .. . . . . . . . . . . . . . . . . .055 -.3 11576 .051 .058 - - - - -10.70 -.003 .001 - - RMT RMA Energy .. . . . . . . . . . . . . . . .001 - - - .001 - - - - -.20 -.021 .008 .01 .01 RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .01 +.2 2000 .007 .013 - - - - -.22 -.016 .007 .008 .008 RXL Rox Resources .. . . . . . . . . . . . .008 - 473 .008 .009 - - - - -.26 -.27 .17 - - RCO Royalco Res .. . . . . . . . . . . . . . . .21 - - .21 .23 - f - - - -.80 -.17 .096 .115 .11 RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .115 +.5 749 .11 .12 - - - - -12.58 -

.077 .043 .051 .05 RTR Rumble Res.. . . . . . . . . . . . . . . . .051 +.4 1096 .05 .051 - - - - -1.34 -.19 .062 - - S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .071 - - .065 .071 - - - - -.68 -

.031 .004 .004 .004 SBR Sabre Res .. . . . . . . . . . . . . . . . . . .004 -.1 1000 .004 .005 - - - - -.20 -

.003 .001 - - SBROA opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.09 .023 - - SGC Sacgasco .. . . . . . . . . . . . . . . . . . .026 - - .026 .027 - - .01 - -1.18 -

.006 .005 - - SAN Sagalio Energy.. . . . . . . . . . . . . .005 - - .003 .005 - - - - .22 2.310.04 6.07 7.11 6.97 SFR Sandfire Res .. . . . . . . . . . . . . . . 7.00 -11 9879 7.00 7.01 26.00 f 2.74 3.48 3.71 71.25 9.8.305 .08 - - SFM Santa Fe Min.. . . . . . . . . . . . . . . .08 - - .08 .085 - - - - -1.82 -.017 .004 .005 .005 SMI Santana Min .. . . . . . . . . . . . . . . .005 - 20446 .005 .006 - - - - -.30 -.004 .001 - - SMIO opt sep19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -7.48 4.80 6.935 6.84 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 6.86 -7 52588 6.86 6.87 13.38 f 3.20 - 1.95 42.79 16.03.47 1.66 2.625 2.57 SAR Saracen Min .. . . . . . . . . . . . . . . 2.59 -4 126329 2.59 2.60 - - .52 - 8.87 29.2.29 .145 - - STN Saturn Metals. . . . . . . . . . . . . . . .20 - - .19 .20 - - - - -.99 -.07 .016 .024 .023 SYA Sayona Min .. . . . . . . . . . . . . . . . .023 -.1 14222 .023 .024 - - - - -.17 -

.018 .004 - - SYAOB opt apr20.. . . . . . . . . . . . . . . . . . .007 - - .006 .008 - - - - - -

.032 .01 - - SCN Scorpion Min .. . . . . . . . . . . . . . .016 - - .014 .018 - - - - -.22 -

.535 .262 .375 .355 SXY Senex Energy .. . . . . . . . . . . . . . .36 -1 19659 .355 .36 - - .24 - -1.12 -1.275 .55 .57 .55 SFX Sheffield Res.. . . . . . . . . . . . . . . .55 -1 767 .55 .56 - - - - -.81 -.017 .004 - - SHH Shree Min .. . . . . . . . . . . . . . . . . . .006 - - - - - - - - -.65 -.006 .002 - - SBU Siburan Res.. . . . . . . . . . . . . . . . .002 - - - - - - - - -.03 -.02 .012 - - SIH Sihayo Gold.. . . . . . . . . . . . . . . . .016 - - .014 .016 - - - - -.12 -.05 .01 - - SCI Silver City Min .. . . . . . . . . . . . . .01 - - .01 .011 - - - - .02 50.0.74 .342 .685 .665 SLR Silver Lake Res .. . . . . . . . . . . . .68 -1 37244 .675 .68 - - .41 - 3.57 19.0

.068 .024 .055 .053 SVL Silver Mines .. . . . . . . . . . . . . . . . .055 -.1 13745 .055 .056 - - - - -.46 -

.041 .005 - - SVLOB opt sep21 .. . . . . . . . . . . . . . . . . .03 - - .028 .03 - - - - - -17.94 8.91 11.48 11.28 SGM Sims Metal Mgmt.. . . . . . . . . . 11.31 +11 8022 11.30 11.32 53.00 f 1.75 10.15 4.69 93.00 12.2.014 .006 .009 .008 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .009 - 142218 .009 .01 - - - - -.33 -.02 .003 .004 .004 SI6 Six Sigma Metals . . . . . . . . . . . .004 +.1 4250 .003 .004 - - - - -.19 -

.011 .001 - - SI6OC opt jul21 .. . . . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -.31 .20 - - SMG Soon Min .. . . . . . . . . . . . . . . . . . . .20 - - - .20 - - .01 - -.78 -

31.87 16.91 30.55 29.93 SOL Soul Pattinson WH ... . . . . . . 30.38 +42 2948 30.36 30.39 56.00 f 1.99 13.46 1.84 111.47 27.34.28 3.00 3.92 3.85 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.91 - 153097 3.90 3.91 15.80 f 2.48 2.98 4.04 39.16 10.0.13 .063 .08 .079 SVM Sovereign Metals. . . . . . . . . . . .079 -.5 992 .079 .083 - - - - -2.08 -

.035 .011 .022 .022 SEI Speciality Metals Intl . . . . . . . .022 -.2 2943 .022 .023 - - - - -.29 -

.016 .004 - - SPX Spectrum Metals . . . . . . . . . . . .004 - - .007 .004 - - - - -.17 -5.32 3.27 4.35 4.15 SBM St Barbara .. . . . . . . . . . . . . . . . . 4.20 -18 49319 4.20 4.21 12.00 f 3.28 - 2.86 39.34 10.7.23 .105 .17 .155 SGQ St George Min .. . . . . . . . . . . . . .165 +1 18716 .16 .165 - - - - -1.70 -

.135 .05 .075.07 .. . . . . SGQOB opt sep20 .075 +1 205 .075 .077 - - - - - -1.365 ▲ .59 1.365 1.25 SMR Stanmore Coal. . . . . . . . . . . . . . 1.315 +6.5 14308 1.315 1.32 5.00 f 1.52 .15 3.80 7.62 17.31.05 .15 .91 .91 GAS State Gas .. . . . . . . . . . . . . . . . . . .91 +3 34 .90 .91 - - - - -.55 -.38 .165 .305 .29 SVY Stavely Min .. . . . . . . . . . . . . . . . .29 - 755 .29 .31 - - - - -5.21 -

.023 .012 - - SRZ Stellar Res .. . . . . . . . . . . . . . . . . .013 - - .013 .014 - - - - -.18 -

.006 .002 - - SRZO opt may20.. . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -

.017 .003 - - SPB Sth Pacific Res .. . . . . . . . . . . . .005 - - .005 .006 - - - - -.73 -

.011 .005 - - SXX Sthn Cross Expl . . . . . . . . . . . . .006 - - .006 .007 - - - - -.12 -.29 .125 - - SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .17 - - .17 .185 - - - - -1.44 -

.075 .031 - - SUH Sthn Hem Min .. . . . . . . . . . . . . .031 - - .037 .059 - - - - -1.90 -

.005 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .002 - - .002 .003 - - - - -.66 -.18 .083 .092 .087 STA Strandline Res .. . . . . . . . . . . . . .087 -.5 2397 .09 .097 - - - - -1.73 -

.076 .033 .071 .069 SXA Strata-X Energy.. . . . . . . . . . . . .07 +.7 1360 .066 .07 - - - - -19.63 -

.013 .003 .006 .006 SER Strategic Energy.. . . . . . . . . . . .006 - 5000 .005 .006 - - - - -.10 -.40 .29 - - SMC Strategic Min .. . . . . . . . . . . . . . .36 - - .26 .36 - - - - -1.20 -.16 .053 .074 .072 STX Strike Energy .. . . . . . . . . . . . . . .072 -.2 5886 .071 .072 - - - - .20 36.0

.064 .042 - - SRK Strike Res .. . . . . . . . . . . . . . . . . . .042 - - .042 .044 - - - - -.47 -

.147 .055 .07 .07 SLZ Sultan Res .. . . . . . . . . . . . . . . . . .07 - 98 .07 .074 - - - - - -

.007 .003 - - SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.13 -

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

.001 .001 - - SUROC opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.05 .29 .40 .385 SEA Sundance Energy .. . . . . . . . . .395 - 15615 .39 .395 - - - - -45.50 -.048 .02 .032 .031 STM Sunstone Metals . . . . . . . . . . . .032 +.1 9731 .032 .033 - - - - -.17 -.022 .007 - - STMO opt aug19 .. . . . . . . . . . . . . . . . . .015 - - .012 .015 - - - - - -.056 .023 .025 .025 SUP Superior Lake Res.. . . . . . . . . .025 -.1 92 .025 .027 - - - - -2.49 -.017 .004 .006 .006 SPQ Superior Res.. . . . . . . . . . . . . . . .006 - 1852 .005 .006 - - - - -.08 -.007 .001 - - SPQO opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.019 .003 - - SRN Surefire Res .. . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.81 -.006 .001 - - SRNOB opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.26 .18 .21 .19 SWK Swick Min Services .. . . . . . . .20 -1 1181 .195 .20 - f - .31 - -.42 -

.059 .015 .017 .016 SL1 Symbol Min .. . . . . . . . . . . . . . . . .017 -.1 1640 .016 .017 - - - - -40.89 -

.012 .004 - - SL1O opt jun20 .. . . . . . . . . . . . . . . . . . .004 - - .001 .004 - - - - - -

.011 .004 - - SMD Syndicated Metals . . . . . . . . . .005 - - .004 .005 - - - - -.72 -3.88 1.195 1.36 1.34 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 1.35 +1 12566 1.345 1.35 - - - - -6.22 -.92 .325 .565 .53 TLG Talga Res .. . . . . . . . . . . . . . . . . . .545 +1.5 7683 .525 .545 - - - - -3.80 -

.099 .049 .09 .086 TLM Talisman Min.. . . . . . . . . . . . . . . .086 - 4393 .086 .089 - f - - - -5.67 -

.006 .002 - - TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.13 -

.004 .001 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .001 - - .001 .002 - - - - -.01 -

.052 .029 .041 .04 TAM Tanami Gold .. . . . . . . . . . . . . . . .041 +.1 3816 .04 .043 - - - - 1.06 3.9.26 .07 .11 .105 TNO Tando Res.. . . . . . . . . . . . . . . . . . .105 -.5 2723 .105 .11 - - - - -1.41 -.70 .038 .05 .045 TNOO opt dec19 .. . . . . . . . . . . . . . . . . .045 -.6 212 .046 .05 - - - - - -

.017 .002 .003 .003 TRL Tanga Res.. . . . . . . . . . . . . . . . . . .003 - 2500 .003 .004 - - - - -.31 -

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

.268 .073 - - TAO Tao Commodities . . . . . . . . . . .089 - - .078 .087 - - - - - -.04 .011 .015 .015 TAOO opt sep20 .. . . . . . . . . . . . . . . . . .015 - 42 .015 .03 - - - - - -

.105 .051 .105 .097 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .098 -.7 1326 .095 .098 - - .09 - -3.24 -.35 .04 - - TAR Taruga Min .. . . . . . . . . . . . . . . . . .064 - - .05 .061 - - - - -10.37 -

.105 .039 .046 .043 TAS Tasman Res.. . . . . . . . . . . . . . . . .046 +.2 3606 .044 .046 - - - - -1.82 -.07 .009 - - TASOC opt aug20 .. . . . . . . . . . . . . . . . . .039 - - .017 .027 - - - - - -

.855 .237 ▼ .255 .237 TMT Technology Metals . . . . . . . . . .237 -1.3 4613 .235 .24 - - - - -5.93 -

.485 .08 - - TMTO opt may20.. . . . . . . . . . . . . . . . . .09 - - .09 .12 - - - - - -

.325 .185 .26 .255 TMR Tempus Res.. . . . . . . . . . . . . . . . .26 +.5 77 .245 .25 - - - - -1.11 -

.805 .195 .70 .625 TER Terracom ... . . . . . . . . . . . . . . . . . .69 +6.5 19064 .69 .695 - - .07 - -5.58 -

.009 .003 - - TMX Terrain Min .. . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.08 -.15 .082 - - TZN Terramin Aust . . . . . . . . . . . . . . . .085 - - .085 .089 - - .03 - -.30 -.14 .068 .10 .10 TGM Theta Gold Mines .. . . . . . . . . .10 - 1500 .10 .105 - - - - -2.40 -

.013 .001 .009 .009 TGMO opt oct20 .. . . . . . . . . . . . . . . . . . .009 - 5000 .009 .012 - - - - - -.06 .026 .038 .038 TMZ Thomson Res.. . . . . . . . . . . . . . .038 - 150 .033 .05 - - - - .65 5.8

.055 .017 - - THR Thor Min.. . . . . . . . . . . . . . . . . . . . .022 - - .019 .021 - - - - -.41 -

.025 .011 .011 .011 THX Thundelarra . . . . . . . . . . . . . . . . . .011 - 1071 .011 .012 - - - - -.81 -.01 .001 .002 .002 THXOB opt sep19 .. . . . . . . . . . . . . . . . . .002 - 930 .001 .002 - - - - - -.09 .088 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .09 - - - .12 - - - - -.96 -.23 .055 .10 .10 TIE Tietto Min .. . . . . . . . . . . . . . . . . . .10 -.5 250 .10 .105 - - - - - -

.053 .033 .039 .039 TIG Tigers Realm Coal. . . . . . . . . . .039 +.1 146 .036 .04 - - - - -.29 -

.039 .019 .025 .024 TTM Titan Min .. . . . . . . . . . . . . . . . . . . .024 -.1 15852 .024 .025 - - - - 3.20 .8

.023 .007 .013 .013 TSL Titanium Sands.. . . . . . . . . . . . .013 -.1 11 .013 .015 - - - - -.24 -

.169 .074 .11 .11 TOU Tlou Energy .. . . . . . . . . . . . . . . . .11 +.5 986 .11 .115 - - - - -.90 -.22 .082 .096 .091 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .091 -.4 6000 .091 .096 - - - - -.41 -.28 .14 - - TIN TNT Mines .. . . . . . . . . . . . . . . . . .165 - - .15 .16 - - - - -2.64 -

.137 .062 .079 .079 TRT Todd River Res .. . . . . . . . . . . . .079 - 719 .077 .08 - - - - -2.39 -

.035 .004 - - TRTO opt mar20 .. . . . . . . . . . . . . . . . . .005 - - .005 .029 - - - - - -

.084 .016 .021 .021 TNR Torian Res.. . . . . . . . . . . . . . . . . . .021 -.1 2000 .02 .021 - - - - -.36 -

.035 .024 .026 .025 TOE Toro Energy .. . . . . . . . . . . . . . . . .026 +.1 11800 .025 .026 - - - - -.21 -

.055 .013 .013 .013 TKL Traka Res.. . . . . . . . . . . . . . . . . . . .013 -.1 2374 .013 .016 - - - - -.40 -

.027 .005 - - TKM Trek Metals. . . . . . . . . . . . . . . . . . .006 - - .006 .008 - - - - -.72 -.15 .064 .12 .115 TEG Triangle Energy .. . . . . . . . . . . . .115 - 372 .115 .12 - - - - -3.00 -

8.50 3.75 4.10 4.10 TBR Tribune Res .. . . . . . . . . . . . . . . . 4.10 - 85 4.05 4.10 - f - - - 84.17 4.9.066 .016 - - TNP Triple Energy .. . . . . . . . . . . . . . . .019 - - .017 .03 - - - - -1.89 -.097 .038 .043 .041 TON Triton Min.. . . . . . . . . . . . . . . . . . . .041 - 3059 .04 .043 - - - - -.61 -.01 .004 - - TONOD opt sep20 .. . . . . . . . . . . . . . . . . .006 - - .005 .006 - - - - - -

.175 .082 .105 .098 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .099 -.1 18633 .099 .10 - f - .13 - -2.10 -

.025 .01 - - TRM Truscott Min.. . . . . . . . . . . . . . . . .015 - - .015 .02 - - - - -.19 -

.815 .23 - - TGN Tungsten Min .. . . . . . . . . . . . . . .25 - - .24 .245 - - - - -.84 -

.017 .003 .004 .004 TSC Twenty Seven Co.. . . . . . . . . . .004 -.1 5532 .004 .005 - - - - -.16 -

.031 .006 - - TYX Tyranna Res.. . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.48 -

.013 .002 - - TYXOC opt oct21 .. . . . . . . . . . . . . . . . . . .003 - - .001 .002 - - - - - -.36 .19 .355 .345 UNV Universal Coal . . . . . . . . . . . . . .355 +1 5784 .345 .355 2.00 2.29 .18 5.63 4.59 7.7.38 .215 .245 .245 VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .245 - 558 .24 .25 - f - .16 - 2.83 8.7

.019 .002 .003 .003 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .003 - 330 .002 .003 - - - - -.27 -

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

.001 .001 - - VALOB opt dec21 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.25 .052 .15 .14 VAN Vango Min.. . . . . . . . . . . . . . . . . . .14 -.5 1582 .14 .145 - - - - -.82 -.10 .035 - - VANOB opt jul20 .. . . . . . . . . . . . . . . . . . . .055 - - - .06 - - - - - -

.006 .001 - - VAR Variscan Mines .. . . . . . . . . . . . .001 - - .001 .002 - - - - -.97 -

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

.044 .018 - - VMS Venture Min .. . . . . . . . . . . . . . . . .022 - - .02 .022 - - - - -.90 -

.265 .15 .255 .245 VXR Venturex Res.. . . . . . . . . . . . . . . .25 -.5 1020 .25 .255 - - - - -1.05 -.23 .11 .15 .15 VMC Venus Metals . . . . . . . . . . . . . . . .15 -.5 500 .145 .155 - - - - -2.30 -.06 .011 - - VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .012 - - .012 .015 - - - - - -.03 .013 .014 .014 VRM Verdant Min .. . . . . . . . . . . . . . . . .014 - 300 .014 .016 - - - - -.27 -.02 .002 .003 .003 VIC Victory Mines .. . . . . . . . . . . . . . .003 - 21134 .003 .004 - - - - -.38 -

.009 .001 .001 .001 VICOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - 36000 .001 .002 - - - - - -.32 .215 .305 .30 VII Vietnam Industrial . . . . . . . . . . .30 - 407 .305 .39 1.50 .59 .35 5.00 .88 34.1

.043 .01 .012 .012 VKA Viking Mines .. . . . . . . . . . . . . . . .012 +.1 5779 .012 .015 - - - - .54 2.2.15 .046 .064 .062 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .062 -.3 3098 .062 .064 - - - - -2.62 -

.245 .135 - - VEN Vintage Energy .. . . . . . . . . . . . .205 - - .17 .20 - - - - - -

.012 .006 .007 .007 VML Vital Metals. . . . . . . . . . . . . . . . . . .007 -.1 6250 .007 .008 - - - - -.21 -

.048 .017 .023 .021 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .022 - 16019 .021 .023 - - - - -.27 -.19 .056 .12 .11 VRX VRX Silica .. . . . . . . . . . . . . . . . . . .11 -1 5490 .11 .12 - - - - -.75 -

.175 .081 .12 .11 WKT Walkabout Res .. . . . . . . . . . . .12 +.5 8211 .115 .12 - - - - -.94 -

.095 .027 .04 .038 WKTOA opt dec19 .. . . . . . . . . . . . . . . . . .038 -.2 312 .038 .047 - - - - - -

.425 .212 .275 .26 WAF West African Res .. . . . . . . . . . .27 -.5 4843 .27 .275 - - - - -4.30 -

.026 .008 .01 .01 WWI West Wits Min .. . . . . . . . . . . . . .01 - 1022 .009 .01 - - - - -.19 -3.93 1.835 2.37 2.265 WSA Western Areas .. . . . . . . . . . . . . 2.34 +7 18454 2.33 2.35 2.00 f 1.55 1.73 .85 3.10 75.5

1.855 .80 1.15 1.06 WGX Westgold Res.. . . . . . . . . . . . . . 1.09 -9 7925 1.085 1.095 - - 1.12 - -.34 -.245 .002 .006 .005 WGXO opt jun19 .. . . . . . . . . . . . . . . . . . .005 -.1 1280 .005 .02 - - - - - -.027 .012 .023 .023 WSI Weststar Industrial . . . . . . . . . .023 -.1 67 .023 .024 - - -.04 - -.63 -.161 .006 .006 .006 WCN White Cliff Min .. . . . . . . . . . . . . .006 - 1968 .006 .007 - - - - -9.00 -.001 .001 - - WCNOC opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.004 .001 - - WCNOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.097 .028 .07 .07 WEC White Energy Co.. . . . . . . . . . . .07 +.1 2300 .069 .07 - - - - -3.35 -.015 .005 .006 .005 WRM White Rock Min.. . . . . . . . . . . . .006 - 2830 .005 .006 - - - - -.28 -.009 .002 .005 .004 WBE Whitebark Energy .. . . . . . . . . .005 +.1 33894 .004 .005 - - - - -.61 -.002 .001 .001 .001 WBEO opt aug20 .. . . . . . . . . . . . . . . . . .001 - 139140 - .001 - - - - - -5.95 4.04 4.36 4.25 WHC Whitehaven Coal . . . . . . . . . . . 4.34 +7 76692 4.33 4.34 29.00 2.00 3.39 6.68 58.10 7.5.054 .012 .023 .023 WEL Winchester Energy .. . . . . . . . .023 +.2 20 .023 .024 - - - - -9.13 -

39.38 28.50 35.91 35.56 WPL Woodside Pet. . . . . . . . . . . . . . . 35.58 -8 18179 35.58 35.60 199.86 f 1.05 26.47 5.62 209.83 17.0.18 .033 .044 .043 WML Woomera Min.. . . . . . . . . . . . . . .044 +.6 283 .037 .045 - - - - -5.17 -

20.028 10.72 15.25 14.77 WOR WorleyParsons .. . . . . . . . . . . . 15.11 +32 9655 15.11 15.13 27.50 1.69 6.05 1.82 46.60 32.4.26 .09 .15 .14 XAM Xanadu Mines .. . . . . . . . . . . . .145 +.5 1177 .14 .145 - - - - -.95 -

.011 .002 .003 .003 XST XState Res .. . . . . . . . . . . . . . . . . .003 - 9773 .002 .003 - - - - -.24 -5.775 2.60 4.34 4.05 YAL Yancoal Aust. . . . . . . . . . . . . . . 4.11 -7 878 4.11 4.20 26.30 2.57 4.35 6.40 67.60 6.1

.25 .19 - - YRL Yandal Res .. . . . . . . . . . . . . . . . . .22 - - .225 .23 - - - - - -7.11 4.79 5.97 5.93 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 5.96 +12 101 3.60 6.24 31.79 2.38 .15 5.33 75.65 7.9.255 .061 - - ZNC Zenith Min.. . . . . . . . . . . . . . . . . . .074 - - .065 .075 - - - - -.34 -.016 .012 .013 .013 ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .013 - 312 .013 .023 - - - - -.29 -6.70 5.173 - - ZIM Zimplats Hldgs .. . . . . . . . . . . . 6.55 - - 6.70 6.22 108.93 .03 12.52 16.63 3.32 197.3.007 .003 .006 .005 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .005 - 5721 .004 .005 - - - - -.08 -.01 .01 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.002 .001 - - ZMIOC opt jul21 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -


8 TablesASX EXCHANGE TRADED PRODUCTS (ETPS)




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio25.47 25.02 - - XARO Activex Ardea Real Bd .. . . . . 25.45 - - 25.43 25.47 - - - - - -2.73 2.33 2.44 2.43 DMKT AMP Cap Dynamic Mkt. . . . . 2.43 -3 2436 2.43 2.44 - - - - - -3.01 2.47 3.01 3.01 GLIN AMP Cap Glb Infra . . . . . . . . . . 3.01 - 21 3.00 3.02 - p - - - - -2.70 2.26 2.70 2.70 RENT AMP Cap Glb Prop.. . . . . . . . . 2.70 +4 115 2.64 2.71 - p - - - - -5.09 ▲ 4.62 5.09 5.09 AGX1 Antipodes Global. . . . . . . . . . . . 5.09 +5 14 5.06 5.09 - - - - - -

10.11 9.83 9.94 9.91 HBRD BetaShares Active Au Hyb . 9.94 +1 880 9.93 9.94 - - - - - -6.17 4.98 5.98 5.91 ASIA BetaShares As Tech.. . . . . . . . 5.98 +5 1410 5.95 5.98 - - - - - -

18.16 12.40 ▼ 12.52 12.40 BBOZ BetaShares Au Str Bear . . . . 12.50 -15 2716 12.45 12.55 - - - - - -16.19 14.11 15.38 15.27 HVST BetaShares DivHarv .. . . . . . . 15.34 +11 178 15.23 15.40 145.60 - - 9.49 -172.31 -19.15 11.25 16.52 16.48 GGUS BetaShares Gear US Eq .. . . 16.51 +33 605 16.40 16.53 - - - - - -6.04 5.02 5.52 5.50 FOOD BetaShares Glb Agri . . . . . . . . 5.50 +2 301 5.01 5.80 21.10 .58 - 3.84 12.32 44.67.70 5.77 6.53 6.53 BNKS BetaShares Glb Banks .. . . . 6.53 +3 371 6.52 6.53 - - - - - -7.48 5.83 7.45 7.42 HACK BetaShares Glb Cyber. . . . . . 7.44 +2 528 7.44 7.49 - - - - 112.03 6.66.86 5.12 5.91 5.85 FUEL BetaShares Glb Engy .. . . . . . 5.89 +6 199 5.88 5.99 17.21 3.98 - 2.92 68.58 8.63.94 2.86 - - MNRS BetaShares Glb Gold .. . . . . . 3.71 - - 3.70 3.75 - - - - - -6.16 5.28 5.98 5.94 DRUG BetaShares Glb Hlth . . . . . . . . 5.98 +11 98 5.80 6.00 20.31 1.06 - 3.40 21.48 27.8

15.76 ▲ 14.07 15.76 15.72 INCM BetaShares Glb Inc .. . . . . . . . 15.72 +29 17 15.40 15.76 - - - - - -25.83 25.09 25.67 25.66 BNDS BetaShares LM Au Bd .. . . . . 25.67 -6 140 25.60 25.68 - - - - - -8.97 8.02 8.96 8.96 RINC BetaShares LM Real Inc .. . . 8.96 +1 22 8.90 8.96 - p - - - - -

16.79 15.02 16.21 16.21 AUST BetaShares Mgd Risk Au.. . 16.21 +11 6 16.14 16.19 - p - - - - -12.97 11.31 12.32 12.32 WRLD BetaShares Mgd Risk Glb .. 12.32 +5 37 11.30 12.33 - - - - - -16.08 ▲ 13.74 16.08 16.08 QLTY BetaShares Glb Qual . . . . . . . 16.08 +15 31 15.93 16.11 - - - - - -10.37 7.50 9.15 9.08 RBTZ BetaShares Glb Robot. . . . . . 9.14 +11 98 9.10 9.20 - - - - - -21.00 17.33 19.23 19.11 UMAX BetaShares S&P 500.. . . . . . . 19.23 +14 117 19.16 19.25 102.78 2.16 - 5.34 221.83 8.716.37 11.88 12.48 12.48 AUDS BetaShares Str AuD.. . . . . . . . 12.48 -2 6 12.45 13.78 - - - - - -16.65 12.82 15.51 15.50 YANK BetaShares Str USD .. . . . . . . 15.50 +7 286 15.40 15.52 - - - - - -6.40 4.19 4.34 4.30 BBUS BetaShares US Str Bear . . . . 4.31 -8 2273 4.30 4.33 - - - - - -6.98 5.73 5.82 5.78 QAG BetaShares Agriculture . . . . . 5.80 - 8 5.70 5.80 - - - - -98.41 -

25.61 25.37 25.51 25.49 QPON BetaShares Au Bk Snr . . . . . . 25.51 +2 187 25.49 25.52 - - - - - -26.00 24.84 25.62 25.56 CRED BetaShares Au Corp Bd .. . . 25.60 -4 1419 25.60 25.62 - - - - - -18.73 15.35 17.69 17.63 EX20 BetaShares Au Ex20 .. . . . . . . 17.63 +8 88 17.00 18.00 - p - - - - -

106.64 90.60 105.01 104.58 A200 BetaShares Au 200 .. . . . . . . . 104.63 +30 145 104.50 119.99 - p - - - - -16.88 14.80 16.64 16.58 FAIR BetaShares Au Sustain . . . . . 16.58 +9 74 16.23 16.81 - p - - - - -11.00 7.74 8.26 8.26 QCB BetaShares Commods .. . . . 8.26 - 4 8.26 9.87 78.40 .79 - 9.49 61.83 13.48.49 7.17 8.07 8.07 EINC BetaShares LM Eq Inc .. . . . . 8.07 +3 169 7.83 8.07 - p - - - - -

11.69 9.75 10.97 10.94 QFN BetaShares Au Financials . . 10.96 +5 53 10.62 11.07 48.40 p .82 - 4.42 39.47 27.86.50 5.36 6.43 6.43 QRE BetaShares Au Resources . 6.43 +4 82 6.30 6.45 23.66 f 5.19 - 3.68 122.81 5.2

15.30 13.09 13.14 13.10 BEAR BetaShares Au Bear . . . . . . . . 13.14 -8 412 13.12 13.15 - - - - -156.86 -15.80 14.81 - - EEU BetaShares Euro .. . . . . . . . . . . 15.46 - - 14.80 15.49 - - - - 67.50 22.914.20 12.00 13.31 13.01 QAU BetaShares Gold .. . . . . . . . . . . 13.20 -17 222 13.01 13.22 - - - - -15.57 -19.00 16.97 18.35 18.35 POU BetaShares GBP .. . . . . . . . . . . 18.35 -3 2 18.10 18.38 6.91 27.63 - .38 190.89 9.637.16 30.90 35.37 35.24 QUS BetaShares US 1000.. . . . . . . 35.37 +26 12 34.03 35.38 118.51 3.42 - 3.35 405.74 8.714.21 12.35 13.84 13.78 USD BetaShares US Dollar. . . . . . . 13.82 +2 1263 13.62 13.84 10.46 5.90 - .76 61.76 22.413.35 10.75 12.25 12.20 HEUR BetaShares WT Europe.. . . . 12.25 +15 32 12.23 12.30 50.48 .85 - 4.12 42.98 28.514.13 10.75 12.20 12.12 HJPN BetaShares WT Japan.. . . . . 12.14 +8 60 12.03 13.10 32.34 .87 - 2.66 28.21 43.050.18 50.00 50.08 50.07 AAA BetaShares HighIntCash .. . 50.07 - 952 50.07 50.08 101.61 .95 - 2.03 96.99 51.621.70 12.80 15.70 15.60 OOO BetaShares Crude Oil. . . . . . . 15.61 -45 35 15.60 16.05 26.27 38.06 - 1.68 999.81 1.618.61 14.44 17.61 17.50 NDQ BetaShares Nasdaq 100 .. . 17.59 +17 723 17.58 17.60 9.08 32.77 - .52 297.58 5.914.03 11.84 13.31 13.26 QOZ BetaShares RAFI Au 200 .. . 13.28 +7 74 13.19 13.65 93.06 p 1.66 - 7.01 154.32 8.69.14 7.79 8.52 8.46 YMAX BetaShares Au Yield .. . . . . . . 8.47 - 1003 8.41 8.51 - p - - - - -3.56 2.84 3.30 3.28 SMLL BetaShares Au SmlCo.. . . . . 3.28 +1 24 3.04 3.40 - p - - - - -8.38 7.07 8.31 8.26 ETHI BetaShares Glb Sust. . . . . . . . 8.31 +8 520 8.23 8.40 - - - - 89.99 9.2

25.73 17.12 23.15 22.97 GEAR BetaShares Gear Au .. . . . . . . 22.97 +22 213 22.85 23.15 120.86 f 4.25 - 5.26 513.86 4.54.19 3.61 4.03 4.02 EIGA eInvest Income .. . . . . . . . . . . . . 4.03 +1 145 4.01 4.05 - - - - - -

11.80 9.85 11.15 11.14 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.15 +4 243 11.11 11.30 63.99 p 1.01 - 5.74 64.89 17.251.99 43.00 48.38 48.36 ACDC ETFS Battery Tech .. . . . . . . . . 48.36 +5 12 48.30 48.42 - - - - - -57.71 48.80 57.54 57.50 CORE ETFS Glb Core Infra. . . . . . . . . 57.50 -21 5 56.80 57.54 - - - - 167.21 34.461.65 46.28 57.68 57.00 ROBO ETFS Robo Glb Robotics. . . 57.57 +57 57 57.58 57.61 - - - - 8.71 661.0

177.50 151.51 172.54 171.60 GOLD ETFS Physical Gold .. . . . . . . . 172.14 -209 81 171.50 173.98 - - - - 63.17 272.5208.74 115.26 - - ETPMPD ETFS Physical Palladium.. . 208.74 - - 206.90 208.74 - - - - - -118.50 103.01 115.56 115.47 ETPMPT ETFS Physical Platinum ... . 115.56 -49 3 115.13 130.00 - - - - - -149.85 119.26 - - ETPMPM ETFS Physical PM Bskt. . . . . 149.85 - - 147.52 148.56 - - - - - -22.05 18.42 20.50 20.33 ETPMAG ETFS Physical Silver . . . . . . . . 20.50 -45 49 20.49 20.85 - - - - - -56.66 ▲ 43.22 56.66 56.58 CURE ETFS S&P Biotech .. . . . . . . . . 56.65 +263 7 56.50 56.68 - - - - - -13.60 ▲ 11.67 13.60 13.52 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 13.56 +7 71 13.54 13.99 73.11 1.49 - 5.39 109.16 12.411.09 9.72 10.87 10.87 ZUSD ETFS Physical USD .. . . . . . . . 10.87 +7 18 10.86 10.89 5.09 1.12 - .47 5.72 190.067.98 55.81 62.53 62.49 ESTX ETFS Euro Stoxx 50.. . . . . . . . 62.49 +51 12 62.39 62.53 - - - - - -75.20 ▲ 60.43 75.20 74.57 TECH ETFS MStar Glb Tech .. . . . . . 75.20 +81 42 74.49 75.55 - p - - - 935.76 8.04.63 ▲ 4.11 4.63 4.62 FEMX Fidelity GEM ... . . . . . . . . . . . . . . 4.63 +2 103 4.61 4.63 - - - - - -2.58 2.23 2.40 2.40 INIF InvestSMART Au Inc .. . . . . . . 2.40 - 2 2.34 2.40 - p - - - - -

109.91 105.16 109.40 109.18 IAF iShares Comp Bd .. . . . . . . . . . 109.37 -20 99 109.26 110.00 250.98 1.08 - 2.29 270.55 40.4100.39 100.13 100.24 100.22 BILL iShares Core Cash .. . . . . . . . . 100.24 -13 126 100.22 100.24 - - - - - -35.68 29.83 34.19 34.06 IWLD iShares Core Wld.. . . . . . . . . . . 34.09 +20 21 34.06 34.20 - - - - - -34.70 28.60 33.10 32.88 IHWL iShares Core Wld AUD... . . . 33.00 +37 29 32.70 33.07 89.50 2.90 - 2.71 259.17 12.729.78 25.216 - - AUMF iShares Edge Au MF .. . . . . . . 28.37 - - 26.60 29.50 - p - - - 335.23 8.528.51 24.75 27.47 27.45 MVOL iShares Edge Au MVol . . . . . . 27.47 +11 215 26.96 27.79 - p - - - 573.01 4.833.75 27.79 32.13 31.95 WDMF iShares Edge Wld MF.. . . . . . 32.11 +23 327 32.09 32.48 - p - - - - -30.80 ▲ 27.10 30.80 30.65 WVOL iShares Edge Wld MVol . . . . . 30.77 +16 140 30.70 30.77 - p - - - - -

100.48 100.18 100.33 100.31 ISEC iShares Enh Cash .. . . . . . . . . . 100.33 -13 67 100.31 100.33 - - - - 101.39 99.0105.50 100.69 104.94 104.35 IHCB iShares Glb Bd Au.. . . . . . . . . . 104.67 -8 12 103.90 105.00 430.31 - - 4.11 -16.13 -106.94 99.10 106.31 105.64 IHHY iShares Glb HiYld Bd Au.. . . 105.64 +25 3 105.10 108.00 759.46 .19 - 7.19 141.60 74.6116.97 96.21 109.70 109.58 IHOO iShares Glb 100 AUD ... . . . . 109.70 +39 3 108.65 110.15 834.06 1.26 - 7.60 1054.63 10.4120.89 114.80 120.03 119.43 ILB iShares Gov Infl. . . . . . . . . . . . . . 119.82 +33 29 119.25 120.90 115.05 3.45 - .96 396.88 30.2286.99 228.19 273.40 272.02 IJH iShares S&P MidCap.. . . . . . . 273.15 +201 8 272.00 273.25 319.38 10.55 224.08 1.17 3368.87 8.1101.80 80.48 90.68 89.68 IKO iShares MSCI SKorea.. . . . . . 89.68 -3 14 86.00 92.30 232.85 3.34 53.07 2.60 778.47 11.552.79 44.17 48.73 48.73 ITW iShares MSCI Taiwan .. . . . . . 48.73 +69 11 47.50 48.71 109.02 - 35.99 2.24 -904.90 -

367.89 300.00 352.25 350.60 IHVV iShares S&P 500 AUD ... . . . 352.25 +336 11 351.16 352.24 993.69 3.82 - 2.82 3794.17 9.3415.28 337.16 400.50 398.65 IVV iShares S&P 500 .. . . . . . . . . . . 399.75 +311 121 399.00 400.27 642.02 6.34 310.32 1.61 4067.32 9.814.15 11.55 13.86 13.85 IHD iShares S&P High Div . . . . . . . 13.85 +9 29 13.00 13.90 69.54 p 1.11 - 5.02 76.86 18.025.26 21.64 24.75 24.60 ILC iShares S&P/ASX 20 .. . . . . . . 24.66 +6 46 23.95 24.93 115.76 p 2.20 - 4.69 254.38 9.726.44 22.32 25.79 25.69 IOZ iShares S&P/ASX 200.. . . . . . 25.70 +12 2056 25.66 25.90 105.69 p 2.22 - 4.11 235.07 10.95.35 4.34 5.02 5.02 ISO iShares Small Ords.. . . . . . . . . 5.02 +3 2 4.65 5.26 12.07 p 6.39 - 2.40 77.10 6.5

127.50 94.415 114.24 113.70 IJR iShares S&P SmCap .. . . . . . . 114.24 -16 15 113.60 114.50 126.43 11.39 90.57 1.11 1440.25 7.9107.43 101.62 106.81 106.67 IGB iShares Treasury. . . . . . . . . . . . . 106.67 -36 12 106.45 107.90 201.96 1.28 - 1.89 259.06 41.2106.96 95.55 103.60 103.60 IHEB iShares US EmBdAu .. . . . . . . 103.60 -21 15 103.40 103.60 540.01 - - 5.21 -346.15 -93.00 73.00 86.92 86.00 IAA iShares Asia 50 .. . . . . . . . . . . . . 86.46 +69 165 86.41 86.60 161.36 8.68 68.73 1.87 1400.71 6.265.00 54.18 63.85 62.50 IZZ iShares China LCap.. . . . . . . . 63.85 +155 235 63.45 64.00 120.26 - 55.74 1.88 -198.99 -64.70 54.31 61.32 60.76 IEU iShares Europe .. . . . . . . . . . . . . 61.15 +42 160 58.30 61.24 154.54 3.12 54.71 2.53 482.03 12.7

150.61 71.94 87.40 86.50 IXJ iShares Glb Health . . . . . . . . . . 86.85 +111 42 86.50 87.10 140.22 3.23 66.07 1.61 453.36 19.2123.21 58.77 66.50 66.00 IOO iShares Glb 100 ETF .. . . . . . . 66.04 +31 212 66.01 66.12 124.69 6.61 53.51 1.89 823.68 8.0132.03 63.20 70.37 70.11 IXI iShares Glb Cons.. . . . . . . . . . . 70.33 +22 23 69.02 70.50 160.49 1.54 64.95 2.28 246.75 28.595.71 80.00 91.56 91.43 IVE iShares MSCI EAFE .. . . . . . . . 91.50 +64 11 90.85 91.99 228.60 - 77.34 2.50 -1875.33 -64.41 53.77 60.54 60.10 IEM iShares MSCI Em Mkt .. . . . . 60.52 +48 173 60.46 61.00 101.95 - 42.40 1.68 -1950.25 -84.51 69.96 77.28 76.81 IJP iShares MSCI Japan .. . . . . . . 76.96 +25 146 76.60 77.62 99.69 - 61.29 1.30 -361.20 -2.73 2.13 - - KSM K2 Au Small Cap Fund.. . . . . 2.17 - - 2.10 2.20 - - - - - -2.83 2.40 2.53 2.49 KII K2 Global Eq.. . . . . . . . . . . . . . . . 2.50 -3 74 2.50 2.54 - - - - - -3.49 2.94 3.43 3.41 MGE Magellan Glb Eq.. . . . . . . . . . . . 3.42 +2 4873 3.41 3.43 - - - - - -2.94 2.61 2.94 2.92 MICH Magellan Infra . . . . . . . . . . . . . . . 2.94 +1 2871 2.93 2.95 - - - - - -3.21 2.82 3.14 3.14 MHG Magellan Glb Hdg.. . . . . . . . . . 3.14 +2 122 3.10 3.30 - - - - - -3.75 3.06 3.57 3.56 MOGL Montgomery Glb .. . . . . . . . . . . 3.57 +3 161 3.56 3.57 - - - - - -

18.83 16.06 18.35 18.21 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 18.27 -24 199 18.27 18.65 - - - - - -5.88 3.91 4.43 4.37 PAXX Platinum Asia Fund .. . . . . . . . 4.43 +7 170 4.42 4.48 - - - - - -5.75 4.31 4.83 4.79 PIXX Platinum Intl Fund.. . . . . . . . . . 4.83 +6 445 4.80 4.89 - - - - - -

20.95 20.29 20.90 20.85 RSM Russell Au Semi Bd .. . . . . . . . 20.85 -2 10 20.82 20.94 - - - - - -20.48 19.91 20.46 20.31 RCB Russell Au Sel Corp Bd .. . . . 20.32 -5 100 20.25 20.33 - - - - - -21.96 20.60 21.81 21.81 RGB Russell Au Govt Bd .. . . . . . . . 21.81 -14 5 21.80 22.20 - - - - - -26.00 22.22 24.95 24.85 RARI Russell Au Resp Inv .. . . . . . . . 24.89 +10 35 24.82 24.91 - p - - - - -30.42 25.38 29.01 28.93 RDV Russell High Div . . . . . . . . . . . . . 28.97 +15 75 28.85 29.95 - p - - - - -3.70 3.50 3.63 3.62 GROW Schroder Real Return.. . . . . . 3.63 -1 66 3.64 3.65 - - - - - -

20.94 17.183 19.50 19.44 OZF SPDR 200 Financials . . . . . . . 19.44 +1 7 18.89 19.70 89.45 p - - 4.60 -186.71 -60.12 50.75 58.62 58.38 STW SPDR 200 Fund .. . . . . . . . . . . . 58.40 +27 731 58.30 58.57 238.90 p 2.74 58.00 4.09 654.86 8.9

11.85 9.67 11.6811.63 .. . OZR SPDR 200 Resources 11.67 +4 83 11.50 12.00 41.27 p - - 3.54 -12.12 -58.59 49.30 57.62 57.33 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 57.45 +16 23 57.30 57.65 262.01 p 2.19 56.71 4.56 574.60 10.026.55 25.37 26.45 26.43 BOND SPDR Aust Bd .. . . . . . . . . . . . . . 26.44 -5 28 26.28 27.47 68.50 1.62 - 2.59 111.10 23.822.45 19.01 22.19 22.12 DJRE SPDR DJ Glb Reit . . . . . . . . . . . 22.17 -10 139 22.00 22.99 86.70 p .74 - 3.91 64.45 34.422.69 19.10 21.88 21.79 WEMG SPDR Emerging Mkts.. . . . . . 21.84 +9 14 21.84 23.30 50.94 3.70 - 2.33 188.27 11.619.73 17.80 19.24 19.21 WDIV SPDR Glb Dividend .. . . . . . . . 19.21 +2 245 19.22 19.49 - p - - - - -26.68 25.35 26.53 26.53 GOVT SPDR Govt Bd.. . . . . . . . . . . . . . 26.53 -9 6 26.50 26.62 52.73 1.42 - 1.99 74.85 35.420.15 17.55 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 19.72 - - 19.38 20.00 49.04 p 4.66 - 2.49 228.45 8.6

410.39 336.00 396.41 396.09 SPY SPDR S&P 500 ETF .. . . . . . . . 396.41 +212 6 370.00 400.00 568.92 6.32 283.62 1.44 3598.29 11.014.12 11.95 13.63 13.54 SLF SPDR Prop Fund .. . . . . . . . . . . 13.55 -5 138 13.20 14.00 109.29 .33 12.35 8.07 36.12 37.515.75 12.88 14.90 14.80 SSO SPDR Small Ords .. . . . . . . . . . 14.90 +14 16 14.00 15.12 34.30 p - - 2.30 -186.23 -33.00 26.79 30.90 30.82 WXOZ SPDR World ex Aust . . . . . . . . 30.84 +11 22 30.00 30.90 70.65 .45 - 2.29 31.61 97.623.37 19.495 22.50 22.475 WXHG SPDR WrldexAuHdgd .. . . . . 22.50 +20 21 22.35 22.50 51.08 3.98 - 2.27 203.12 11.130.13 24.92 28.70 28.63 SYI SPDR MSCI Au Sel HDY.. . . 28.63 +13 43 27.50 29.50 165.81 p 1.06 - 5.79 176.03 16.32.66 2.23 2.51 2.51 SWTZ Switzer Div Growth.. . . . . . . . . 2.51 - 531 2.40 2.52 - f - - - - -

109.76 105.58 - - YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 107.44 - - 107.35 107.60 - - - - - -103.77 101.435 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 102.01 - - 102.34 102.59 - - - - - -106.89 102.50 106.61 106.61 YTMAP1 XTB APA23 .. . . . . . . . . . . . . . . . . 106.61 -28 10 106.22 106.61 - - - - - -113.39 107.415 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 108.19 - - 108.19 - - - - - - -111.91 107.25 110.74 110.74 YTMAS2 XTB AST27 .. . . . . . . . . . . . . . . . . 110.74 -35 - 110.24 110.74 - - - - - -114.07 110.44 - - YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 112.38 - - 111.91 112.21 - - - - - -108.01 101.21 - - YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 102.50 - - 102.48 102.73 - - - - - -111.13 105.56 - - YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 107.09 - - 107.04 107.85 - - - - - -103.05 100.60 - - YTMBH1 XTB BHP20 .. . . . . . . . . . . . . . . . . 102.20 - - 102.25 102.50 - - - - - -104.97 101.775 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 103.90 - - 102.66 102.91 - - - - - -107.85 104.07 105.50 105.50 YTMDO1 XTB DOW22 .. . . . . . . . . . . . . . . . 105.50 +15 8 105.24 105.50 - - - - - -112.25 106.83 - - YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 111.80 - - 111.07 - - - - - - -108.39 ▲ 103.035 108.39 108.39 YTMDX2 XTB DXS27 .. . . . . . . . . . . . . . . . . 108.39 +21 1 107.89 108.39 - - - - - -101.34 99.288 - - YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 100.69 - - 100.20 100.30 - - - - - -101.51 100.10 - - YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 100.44 - - 100.45 100.55 - - - - - -101.63 100.477 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 100.70 - - 101.05 101.15 - - - - - -101.47 100.30 100.74 100.74 YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 100.74 +9 - 100.64 100.74 - - - - - -101.99 100.68 100.83 100.73 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 100.83 +11 1 100.73 100.83 - - - - - -101.62 99.891 100.69 100.69 YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 100.69 -57 1 100.69 100.79 - - - - - -101.82 100.14 101.31 101.31 YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.31 +10 - 101.21 101.31 - - - - - -102.07 99.893 - - YTMF13 XTB ANZ22 .. . . . . . . . . . . . . . . . . 101.36 - - 101.44 101.54 - - - - - -101.33 100.75 - - YTMF14 XTB BOQ21.. . . . . . . . . . . . . . . . . 100.94 - - 100.89 100.99 - - - - - -100.90 100.156 - - YTMF15 XTB NAB23 .. . . . . . . . . . . . . . . . . 100.89 - - 100.80 100.90 - - - - - -101.07 100.143 - - YTMF16 XTB WBC22 .. . . . . . . . . . . . . . . . 101.07 - - 101.15 101.25 - - - - - -102.00 101.179 - - YTMF17 XTB AMP21.. . . . . . . . . . . . . . . . . 101.21 - - 101.23 101.33 - - - - - -107.02 100.44 - - YTMGP1 XTB GPT26 .. . . . . . . . . . . . . . . . . 105.15 - - 104.34 104.84 - - - - - -104.88 99.755 - - YTMIPL XTB IPL19.. . . . . . . . . . . . . . . . . . . 102.63 - - - - - - - - - -109.82 104.45 106.26 105.54 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 106.26 +68 7 105.56 106.26 - - - - - -105.39 100.72 105.39 105.39 YTMMG2 XTB MGR23 .. . . . . . . . . . . . . . . . 105.39 +31 - 104.98 105.39 - - - - - -110.54 106.155 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 107.94 - - 107.61 108.11 - - - - - -102.75 101.005 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 102.63 - - 101.09 101.34 - - - - - -107.08 104.28 105.85 105.85 YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 105.85 -37 5 105.85 106.12 - - - - - -103.75 100.915 - - YTMNAB XTB NAB19 .. . . . . . . . . . . . . . . . . 103.04 - - 101.64 101.89 - - - - - -111.08 105.45 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 107.06 - - 106.80 107.05 - - - - - -117.05 111.11 - - YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 112.76 - - 112.65 112.90 - - - - - -121.42 115.07 118.13 118.13 YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 118.13 -14 - 117.84 118.13 - - - - - -105.95 101.87 - - YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 103.11 - - 102.72 103.19 - - - - - -118.28 109.995 - - YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 112.23 - - 112.17 112.97 - - - - - -108.20 105.63 - - YTMSG2 XTB SGP22 .. . . . . . . . . . . . . . . . . 108.13 - - 107.68 107.99 - - - - - -105.52 101.43 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 104.18 - - 101.42 102.14 - - - - - -108.20 105.37 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 106.86 - - 106.93 - - - - - - -108.64 104.40 - - YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 107.71 - - 107.23 107.56 - - - - - -109.51 103.72 - - YTMTL2 XTB TLS27.. . . . . . . . . . . . . . . . . . 108.96 - - 108.14 108.64 - - - - - -115.10 107.86 109.12 109.12 YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 109.12 -10 4 108.48 109.14 - - - - - -106.50 100.73 - - YTMVC1 XTB VCX27 .. . . . . . . . . . . . . . . . . 106.50 - - 105.69 106.19 - - - - - -104.25 101.39 - - YTMVCX XTB VCX24 .. . . . . . . . . . . . . . . . . 103.77 - - 104.02 104.46 - - - - - -104.12 101.87 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 102.29 - - 102.40 102.65 - - - - - -102.52 100.705 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 102.33 - - 101.44 101.69 - - - - - -106.53 102.503 102.53 102.53 YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 102.53 -2 - 102.53 103.16 - - - - - -107.47 101.825 - - YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 103.45 - - 102.81 103.44 - - - - - -106.80 101.67 102.72 102.72 YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 102.72 +3 1 102.72 103.34 - - - - - -20.04 19.943 - - MONY UBS IQ Cash.. . . . . . . . . . . . . . . . 20.02 - - 20.01 20.03 - - - - - -27.70 22.37 26.06 25.99 UBP UBS IQ MSCI Asia APEX 50 26.06 +14 2 25.92 26.15 26.20 4.83 - 1.01 126.46 20.621.50 18.265 20.85 20.85 UBA UBS IQ MSCI Au .. . . . . . . . . . . 20.85 - 10 20.85 21.25 87.99 p 2.68 - 4.22 235.75 8.822.96 19.59 - - UBE UBS IQ MSCI Eu Ethical . . . . 21.78 - - 21.55 24.00 58.09 2.84 - 2.67 164.80 13.225.54 22.47 - - UBJ UBS IQ MSCI Japan .. . . . . . . 23.34 - - 23.50 23.57 43.98 6.07 - 1.88 267.04 8.730.12 25.00 29.15 29.15 UBU UBS IQ MSCI US.. . . . . . . . . . . 29.15 +7 7 29.22 29.28 55.69 7.75 - 1.91 431.62 6.821.31 18.50 - - ETF UBS IQ Au Qual . . . . . . . . . . . . . 20.65 - - 19.40 21.00 81.94 p .99 - 3.97 81.07 25.521.01 17.63 - - DIV UBS IQ MStar Aus Div . . . . . . 20.00 - - 19.43 20.49 109.53 p .88 - 5.48 96.16 20.827.49 23.18 26.70 26.56 UBW UBS IQ MSCI WexAu .. . . . . . 26.69 +17 18 26.56 28.95 51.77 19.83 - 1.94 1026.36 2.651.45 50.00 51.33 51.29 VACF Vngd Aus Corp FI ETF .. . . . . 51.33 -4 247 51.30 51.33 - - - - - -17.77 17.25 17.71 17.69 PLUS VanEck Vect Au Corp Bd .. . 17.71 -2 26 17.69 17.77 - - - - - -25.13 24.97 25.07 25.05 FLOT VanEck Vectors Au Float . . . 25.07 - 252 25.06 25.07 - - - - - -28.43 23.77 26.58 26.47 MVB VanEck Vectors Banks.. . . . . 26.47 -12 81 26.30 26.99 138.00 p 1.04 - 5.21 143.08 18.565.50 44.40 59.64 57.50 CETF VanEck Vectors ChinaAMC 59.62 +284 206 59.10 59.62 - - - - - -6.35 ▲ 4.91 6.35 6.13 CNEW VanEck Vectors China New 6.35 +28 809 6.34 6.37 - - - - - -

20.75 16.85 19.09 19.01 EMKT VanEck Vectors Emg Mkt.. . 19.08 +25 150 18.60 19.08 - - - - -43.30 -29.92 25.30 28.95 28.90 MVW VanEck Vectors Eq Wt .. . . . . 28.90 +15 411 28.85 29.00 79.00 p 3.28 - 2.73 259.13 11.222.63 19.05 - - ESGI VanEck Vectors ESG Intl. . . . 20.99 - - 21.33 21.45 - - - - - -24.75 21.79 24.62 24.62 FDIV VanEck Vect S&P Frk Div . . . 24.62 +14 1 24.20 25.00 - f - - - - -32.80 24.65 30.88 30.65 GDX VanEck Vectors Gold .. . . . . . 30.87 -45 162 30.01 30.90 - - - - - -20.41 ▲ 18.08 20.41 20.35 IFRA VanEck Vectors FTSE Infr . . 20.40 +10 869 20.18 20.41 71.00 p .73 - 3.48 51.77 39.429.52 24.18 27.45 27.38 MVE VanEck Vectors S&P Mid .. . 27.38 +10 52 27.35 27.38 76.00 p 3.22 - 2.78 244.65 11.223.34 18.88 23.33 23.17 MVA VanEck Vectors Prop .. . . . . . 23.24 -6 194 23.00 23.56 97.00 p 2.19 - 4.17 212.13 11.028.47 23.50 27.93 27.88 MVR VanEck Vectors Au Res.. . . . 27.93 +5 31 27.46 28.35 62.00 p 6.80 - 2.22 421.53 6.621.29 17.59 20.33 20.22 MVS VanEck Vectors Sm Co .. . . . 20.33 +11 36 20.20 20.62 62.00 p 5.40 - 3.05 334.61 6.166.80 ▲ 52.74 66.80 66.50 MOAT VanEck Vectors MStar . . . . . . 66.55 +62 18 66.60 67.00 - - - - - -26.03 21.76 25.59 25.49 QUAL VanEck Vect WexAu Qual . . 25.51 +20 200 25.50 25.53 42.00 7.77 - 1.65 326.50 7.848.80 47.10 48.26 48.04 VIF Vngd Intl FI Idx Hdg .. . . . . . . . 48.17 -8 130 48.17 48.80 - - - - - -48.05 46.15 47.59 47.35 VCF Vngd Intl Cr Sec H.. . . . . . . . . . 47.46 -19 11 47.35 47.90 - - - - - -69.45 57.05 66.05 65.44 VAE Vngd FTSE Asia Ex Jpn.. . . . 66.05 +61 125 65.95 66.08 - - - - - -57.68 48.40 54.99 54.67 VEQ Vngd FTSE Eur Shares .. . . . 54.74 +40 83 54.70 55.00 - - - - - -73.82 63.07 71.06 70.59 VEU Vngd All-World ex-US .. . . . . 70.92 +45 287 70.81 71.00 - - - - - -50.11 48.07 49.90 49.80 VAF Vngd Aust FI Idx .. . . . . . . . . . . . 49.89 -8 263 49.87 49.90 - - - - - -50.74 48.28 50.47 50.35 VGB Vngd Aust Govt Bond.. . . . . . 50.43 -15 139 50.40 50.75 - - - - - -60.55 50.48 58.31 58.05 VHY Vngd Aust High Yield . . . . . . . 58.08 +23 157 58.00 58.19 - p - - - - -65.25 57.15 64.35 64.20 VLC Vngd MSCI Au Large Co.. . . 64.23 +23 11 60.00 65.15 - p - - - - -86.42 ▲ 72.392 86.42 85.21 VAP Vngd Aust Property . . . . . . . . . 85.62 -13 289 85.50 86.42 - p - - - - -81.61 68.90 79.61 79.32 VAS Vngd Aust Shares .. . . . . . . . . . 79.32 +27 585 79.30 79.32 352.05 p .10 - 4.44 34.39 230.659.25 48.17 57.00 56.81 VSO Vngd MSCI Au Small Co.. . . 56.90 +43 21 56.60 57.50 140.03 p 3.53 - 2.46 494.43 11.552.68 ▲ 48.85 52.68 52.68 VDBA Vngd Div Bal . . . . . . . . . . . . . . . . . 52.68 +10 23 52.50 52.70 - - - - - -52.14 ▲ 49.78 52.14 52.09 VDCO Vngd Div Conserv . . . . . . . . . . . 52.09 +2 29 52.06 52.10 - p - - - - -54.00 47.93 52.80 52.75 VDGR Vngd Div Growth .. . . . . . . . . . . 52.75 +13 76 52.75 52.80 - p - - - - -57.95 46.75 53.23 52.95 VDHG Vngd Div High Growth .. . . . . 53.05 +22 63 53.05 53.10 - p - - - - -69.99 58.16 66.46 65.86 VGE Vngd FTSE Emerging .. . . . . . 66.46 +56 196 66.43 66.50 - - - - - -51.29 49.90 51.11 51.08 VEFI Vngd Ethic Glb Agg .. . . . . . . . 51.08 -11 1 50.87 51.08 - - - - - -50.70 43.18 49.27 49.21 VESG Vngd Ethic Int. . . . . . . . . . . . . . . . 49.27 +75 3 49.00 52.00 - - - - - -50.98 49.30 50.75 50.57 VBND Vngd Glb Agg Bd H ... . . . . . . 50.70 -8 62 49.50 50.74 - - - - - -54.20 ▲ 48.30 54.20 54.10 VBLD Vngd Glb Infra . . . . . . . . . . . . . . . 54.20 +10 15 54.20 56.00 - p - - - - -54.00 42.55 50.10 50.00 VVLU Vngd Glb Val Eq Act. . . . . . . . . 50.10 +39 8 50.10 50.10 - p - - - - -74.93 62.82 72.26 71.98 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 72.14 +44 452 72.13 72.50 - - - - - -68.89 57.20 66.46 66.22 VGAD Vngd MSCI Intl Sh H .. . . . . . . 66.44 +54 105 66.43 67.00 - - - - - -52.64 ▲ 45.12 52.64 52.50 VISM Vngd Intl Small Cap .. . . . . . . . 52.50 +50 3 52.50 52.51 - - - - - -53.57 48.32 - - VMIN Vngd Glb Min Vol . . . . . . . . . . . . 53.02 - - 53.35 53.59 - - - - - -

210.99 172.53 205.08 204.20 VTS Vngd US Total Market. . . . . . . 204.52 +160 148 204.34 205.99 - - - - - -5.17 ▲ 4.42 5.17 5.16 WCMQ WCM Qual Glb Growth .. . . . 5.17 +4 628 5.16 5.18 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR MONDAY, MARCH 4, 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 $27.86ANZWOC 27.00 20/06/19 4:1 .415 .42 .43 +10.5 750Macq Grp Last Sale Price $129.90MQGWOD 126.00 20/06/19 5:1 1.71 1.715 1.735 +15.5 52Rio Tinto Last Sale Price $96.43RIOWOD 83.00 20/06/19 5:1 2.65 2.66 2.66 +20 5

Equity Put WarrantsBHP Grp Last Sale Price $37.62BHPWOR 30.68 20/06/19 4:1 .105 .105 .105 -2.5 500Rio Tinto Last Sale Price $96.43RIOWOR 75.00 20/06/19 5:1 .125 .13 .13 -3.5 2780

Equity Installment WarrantsThe A2 Milk Company Last Sale Price $14.07A2MJOM 7.52 20/01/21 1:1 6.54 6.55 6.61 +13 10AGL Energy Last Sale Price $21.15AGLISV 21.15 27/03/19 1:1 .53 .54 .585 -8 35AGLJOJ 14.23 15/03/23 1:1 6.91 6.92 7.02 -26 5Aristocrat Leisure Last Sale Price $25.22ALLJOB 16.64 17/08/22 1:1 8.57 8.57 8.57 +3 122ANZ Banking Grp Last Sale Price $27.86ANZIOA 17.00 18/10/19 1:1 11.65 11.66 11.68 +35 5ANZJOF 15.89 14/04/20 1:1 11.97 11.98 12.00 +39 15ANZJOB 12.69 15/03/23 1:1 15.18 15.19 15.28 +42 2Afterpay Touch Last Sale Price $19.99APTJOA 3.72 17/08/22 1:1 16.27 16.28 16.40 +495 50APTJOB 8.30 30/11/23 1:1 11.69 11.70 12.03 +71 6Alumina Last Sale Price $2.54AWCJOA 1.56 30/11/23 1:1 .97 .98 .95 -1 15Bellamys Aust Last Sale Price $9.89BALJOA 5.07 30/11/23 1:1 4.81 4.82 4.82 +103 40BALJOB 6.02 30/11/23 1:1 3.87 3.88 3.58 +58 210Bendigo&Adelaide Bk Last Sale Price $9.62BENJOP 8.47 30/05/19 1:1 1.14 1.15 1.13 -3 250BHP Grp Last Sale Price $37.62BHPIOL 22.56 17/05/19 1:1 15.39 15.40 15.33 +60 3BHPJOJ 24.19 15/03/23 1:1 13.42 13.43 13.45 -3 55Blackmores Last Sale Price $93.92BKLJOK 75.90 15/03/23 1:1 18.02 18.03 18.73 -109 1Boral Last Sale Price $4.94BLDIOB 3.70 22/11/19 1:1 1.575 1.585 1.585 +2 400BLDJOA 3.50 30/11/23 1:1 1.43 1.44 1.45 -2.5 20Bank of Qld Last Sale Price $9.10BOQIOA 6.50 18/10/19 1:1 2.98 2.99 3.02 -17 16BOQJOM 7.03 20/01/21 1:1 2.06 2.07 2.06 -4 15BWX Last Sale Price $2.40BWXJOA 0.97 30/11/23 1:1 1.425 1.435 1.545 +13.5 30C’wlth Bank of Aust Last Sale Price $74.05CBAIOL 62.00 17/05/19 1:1 13.13 13.14 13.65 -7 9CBAJOU 47.45 14/04/20 1:1 26.56 26.57 27.19 +358 11CBASOP 36.90 17/06/22 1:1 38.84 38.85 39.27 +532 16CBAJOC 52.86 15/03/23 1:1 21.18 21.19 21.81 +159 10CBAJOL 55.98 15/03/23 1:1 18.07 18.08 18.39 -21 5Coca-Cola Amatil Last Sale Price $8.44CCLJOA 5.87 17/08/22 1:1 2.57 2.58 2.45 +35 50Cadence Capital Last Sale Price $0.90CDMJOA 0.69 17/08/22 1:1 .215 .21 .215 +1.5 355Challenger Last Sale Price $8.38CGFJOA 6.45 30/11/23 1:1 1.92 1.93 1.94 +14 40Cochlear Last Sale Price $173.85COHJOE 134.68 14/04/20 1:1 39.16 39.17 43.02 +702 10CSL Last Sale Price $198.91CSLJOY 155.34 20/07/23 1:1 43.49 43.50 41.50 -6 5Caltex Aust Last Sale Price $27.40CTXJOB 19.28 18/11/21 1:1 8.11 8.12 8.32 +50 30Evolution Min Last Sale Price $3.40EVNJOA 1.78 17/08/22 1:1 1.615 1.625 1.675 -16 310Future Gen Global Inv Last Sale Price $1.38FGGJOA 0.69 17/08/22 1:1 .685 .695 .69 +1 280Flight Centre Travel Last Sale Price $46.45FLTJOA 35.05 30/11/23 1:1 11.39 11.40 11.60 +155 24

Fortescue Metals Grp Last Sale Price $6.39FMGJOE 2.56 17/08/22 1:1 3.82 3.83 3.84 +29 60G8 Education Last Sale Price $3.20GEMJOA 2.21 30/11/23 1:1 .98 .99 1.02 +13 60BetaShares DivHarv Last Sale Price $15.34HVSJOB 7.40 15/03/23 1:1 7.82 7.87 7.96 - 2Iluka Res Last Sale Price $9.33ILUJOP 5.26 30/05/19 1:1 4.06 4.07 4.01 +14 20Lendlease Grp Last Sale Price $13.45LLCSWR 8.23 30/06/20 1:1 5.82 5.84 5.82 +151 6Magellan Fin Grp Last Sale Price $35.83MFGJOY 20.70 20/07/23 1:1 15.12 15.13 15.10 +324 5National Aust Bank Last Sale Price $25.19NABISK 17.29 07/06/19 1:1 8.17 8.19 8.15 +63 10NABIOD 22.50 22/11/19 1:1 5.29 5.30 5.30 +20 110NABJOI 17.11 14/04/20 1:1 8.07 8.08 8.10 +32 13NABSOH 11.13 23/06/20 1:1 14.25 14.26 14.28 +73 40NABSOP 13.80 17/06/22 1:1 12.17 12.18 12.22 -4 35Newcrest Min Last Sale Price $23.67NCMIOM 11.00 17/05/19 1:1 12.85 12.86 13.17 +118 10Nearmap Last Sale Price $2.65NEAJOB 1.80 30/11/23 1:1 .85 .86 .81 +7 160Perpetual Last Sale Price $42.26PPTJOJ 25.41 15/03/23 1:1 16.84 16.85 16.72 +164 10Platinum Asset Last Sale Price $5.53PTMJOC 3.81 30/11/23 1:1 1.715 1.725 1.695 +21.5 90Rio Tinto Last Sale Price $96.43RIOISX 85.70 27/03/19 1:1 11.32 11.33 11.50 +128 3RIOJOG 63.89 14/04/20 1:1 32.53 32.54 32.50 +121 10Reliance Worldwide Last Sale Price $4.64RWCJOW 3.29 20/07/23 1:1 1.34 1.35 1.36 +8 21Stockland Last Sale Price $3.60SGPJOA 2.12 30/11/23 1:1 1.47 1.48 1.45 +.5 100Suncorp Grp Last Sale Price $13.80SUNISX 14.02 27/03/19 1:1 .19 .20 .19 -27 95SUNIOA 8.00 18/10/19 1:1 6.15 6.16 6.15 +47 10Telstra Corp Last Sale Price $3.13TLSJOB 2.05 17/08/22 1:1 1.07 1.08 1.08 +1.5 300Vngd Aust Shares Last Sale Price $79.32VASSON 50.96 13/12/19 1:1 29.29 29.30 29.49 +608 49VASSOA 33.48 15/06/20 1:1 46.36 46.37 46.44 +107 1VASSOB 36.79 22/06/23 1:1 44.12 44.13 44.21 +102 15Vngd All-World ex-US Last Sale Price $70.92VEUSOC 54.14 15/06/20 1:1 18.74 18.83 18.98 +106 35Vngd US Total Market Last Sale Price $204.52VTSSOC 126.18 15/06/20 1:1 82.03 82.22 82.06 +1318 11VTSSOA 99.30 22/06/23 1:1 111.85 112.03 112.29 +840 4Westpac Banking Last Sale Price $27.00WBCIOL 25.00 17/05/19 1:1 3.13 3.14 3.15 -18 180WBCIOD 23.00 22/11/19 1:1 6.33 6.34 6.37 +125 160Wesfarmers Last Sale Price $33.70WESJOB 24.34 17/08/22 1:1 9.36 9.37 9.40 +37 5Woodside Pet Last Sale Price $35.58WPLIOA 19.50 18/10/19 1:1 16.92 16.93 17.00 -57 15

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $14.07A2MKOG 5.69 31/12/29 1:1 8.38 8.39 8.33 +11 20A2MKOC 7.44 31/12/29 1:1 6.62 6.63 6.60 +14 20Aust Agricult Co Last Sale Price $1.05AACKOB 0.71 31/12/29 1:1 .335 .345 .345 +12 350Aristocrat Leisure Last Sale Price $25.22ALLKOE 18.78 31/12/29 1:1 6.43 6.44 6.42 +17 5AMP Last Sale Price $2.40AMPKOC 1.72 31/12/29 1:1 .675 .685 .695 +2.5 150AMPKOB 1.96 31/12/29 1:1 .435 .445 .435 +1.5 25Ansell Last Sale Price $24.95ANNKOB 19.13 31/12/29 1:1 5.79 5.80 5.92 +33 10ANZ Banking Grp Last Sale Price $27.86ANZKOA 25.27 31/12/29 1:1 2.60 2.61 2.58 -23 28ANZLOG 26.10 31/12/29 1:1 2.27 2.29 2.27 +31 20Afterpay Touch Last Sale Price $19.99APTKOH 8.84 31/12/29 1:1 11.15 11.16 11.74 +253 40APTKOC 13.66 31/12/29 1:1 6.34 6.35 7.29 +145 20

Appen Last Sale Price $24.05APXKOH 11.29 31/12/29 1:1 12.75 12.76 12.85 +100 5Alumina Last Sale Price $2.54AWCKOC 1.87 31/12/29 1:1 .665 .675 .64 -1.5 1600Bellamys Aust Last Sale Price $9.89BALKOF 5.32 31/12/29 1:1 4.57 4.58 4.50 +100 95BHP Grp Last Sale Price $37.62BHPKOG 33.05 31/12/29 1:1 4.56 4.57 4.52 +30 17BHPKOD 33.79 31/12/29 1:1 3.83 3.84 3.62 -26 10BHPLOD 36.03 31/12/29 1:1 2.34 2.35 2.30 +37.5 77Bingo Ind Last Sale Price $1.77BINKOG 0.78 31/12/29 1:1 .98 .99 .98 +14 435Bank of Qld Last Sale Price $9.10BOQKOB 7.16 31/12/29 1:1 1.935 1.945 1.91 +16 70BlueScope Steel Last Sale Price $13.99BSLKOE 9.10 31/12/29 1:1 4.89 4.90 4.93 +49 127BSLKOG 10.41 31/12/29 1:1 3.58 3.59 3.52 +54 20Carsales.com Last Sale Price $12.92CARKOB 9.70 31/12/29 1:1 3.23 3.24 3.26 -14 100C’wlth Bank of Aust Last Sale Price $74.05CBAKOH 59.11 31/12/29 1:1 14.93 14.94 15.00 -30 10CBAKOC 63.34 31/12/29 1:1 10.70 10.71 10.73 -47 25CBAKOD 66.42 31/12/29 1:1 7.59 7.60 8.11 - 7Cochlear Last Sale Price $173.85COHKOB 141.89 31/12/29 1:1 31.94 31.95 32.08 -137 4Computershare Last Sale Price $17.64CPUKOD 14.55 31/12/29 1:1 3.09 3.10 3.13 -11 25CSL Last Sale Price $198.91CSLKOG 147.50 31/12/29 1:1 51.33 51.34 51.84 +618 4CSLKOA 163.17 31/12/29 1:1 35.67 35.68 35.94 +741 1CSLKOF 164.89 31/12/29 1:1 34.01 34.02 34.30 +339 2Caltex Aust Last Sale Price $27.40CTXKOC 23.96 31/12/29 1:1 3.44 3.45 3.79 +53 5CYBG Last Sale Price $3.72CYBKOA 2.86 31/12/29 1:1 .85 .86 .855 +4.5 32Estia Health Last Sale Price $2.36EHEKOD 1.73 31/12/29 1:1 .62 .63 .65 - 233Evolution Min Last Sale Price $3.40EVNKOC 2.47 31/12/29 1:1 .92 .93 .98 -15 150Fortescue Metals Grp Last Sale Price $6.39FMGKOG 4.25 31/12/29 1:1 2.13 2.14 2.10 +12.5 5FMGKOO 4.95 31/12/29 1:1 1.43 1.44 1.425 +40.5 35FMGKON 5.09 31/12/29 1:1 1.295 1.305 1.305 +22.5 740FlexiGroup Last Sale Price $1.66FXLKOE 0.63 31/12/29 1:1 1.02 1.03 .99 +7 133Currency Warrant AUS/USDFXUKOG 0.66 31/12/29 100:1 6.70 6.73 6.74 -12 150FXUKOC 0.69 31/12/29 100:1 3.37 3.40 3.26 -120 10Harvey Norman Last Sale Price $3.80HVNKOC 2.60 31/12/29 1:1 1.19 1.20 1.15 +34 10Insurance Aust Grp Last Sale Price $7.76IAGKOF 6.41 31/12/29 1:1 1.34 1.35 1.25 +10.5 4Inghams Grp Last Sale Price $4.14INGKOC 2.84 31/12/29 1:1 1.29 1.30 1.31 +13 18JB Hi-Fi Last Sale Price $22.29JBHKOC 18.47 31/12/29 1:1 3.82 3.83 3.85 +58 30Japara Healthcare Last Sale Price $1.35JHCKOB 0.72 31/12/29 1:1 .63 .64 .64 +4.5 163James Hardie Ind Last Sale Price $18.30JHXKOB 15.23 31/12/29 1:1 3.07 3.08 2.91 +33 20Lynas Last Sale Price $1.58LYCKOA 1.12 31/12/29 1:1 .46 .47 .48 -22 1000Mineral Resources Last Sale Price $15.35MINKOB 10.66 31/12/29 1:1 4.68 4.69 4.67 +52 150McMillan Shakespr Last Sale Price $12.65MMSKOE 8.26 31/12/29 1:1 4.39 4.40 4.38 +56 390Monadelphous Grp Last Sale Price $17.83MNDKOB 15.04 31/12/29 1:1 2.79 2.80 2.81 +29 50Mayne Pharma Last Sale Price $0.73MYXKOB 0.55 31/12/29 1:1 .175 .185 .19 +4 100Nanosonics Last Sale Price $4.28NANKOB 3.14 31/12/29 1:1 1.13 1.14 1.12 -1 170Newcrest Min Last Sale Price $23.67NCMLOC 20.75 31/12/29 1:1 3.89 3.91 3.99 -119 24NCMKOI 20.97 31/12/29 1:1 2.70 2.71 2.85 -107 7

Northern Star Last Sale Price $8.94NSTKOB 5.24 31/12/29 1:1 3.70 3.71 3.73 -31 12Nufarm Last Sale Price $5.30NUFKOE 4.02 31/12/29 1:1 1.27 1.28 1.30 +29 362Oil Search Last Sale Price $8.26OSHKOC 7.38 31/12/29 1:1 .875 .885 .875 - 40OZ Min Last Sale Price $10.34OZLKOB 7.49 31/12/29 1:1 2.84 2.85 2.82 +14 2Premier Invest Last Sale Price $16.77PMVKOC 11.19 31/12/29 1:1 5.58 5.59 5.56 +134 17QBE Insurance Grp Last Sale Price $12.64QBEKOC 10.66 31/12/29 1:1 1.975 1.985 2.06 +33 75Rio Tinto Last Sale Price $96.43RIOKOB 70.35 31/12/29 1:1 26.08 26.09 26.30 -12 3RIOKOJ 85.96 31/12/29 1:1 10.47 10.48 10.88 +168 7Reliance Worldwide Last Sale Price $4.64RWCKOC 3.35 31/12/29 1:1 1.285 1.295 1.285 +7 30South32 Last Sale Price $3.91S32KOD 2.56 31/12/29 1:1 1.345 1.355 1.335 -5.5 250Saracen Min Last Sale Price $2.59SARKOB 1.56 31/12/29 1:1 1.025 1.035 1.05 -5 198SARKOA 2.26 31/12/29 1:1 .325 .335 .33 -2.5 200Sandfire Res Last Sale Price $7.00SFRKOL 4.25 31/12/29 1:1 2.75 2.76 2.79 -41 5Smartgrp Last Sale Price $8.64SIQKOB 6.17 31/12/29 1:1 2.46 2.47 2.43 +19 25Santos Last Sale Price $6.86STOKOB 5.17 31/12/29 1:1 1.68 1.69 1.71 -4.5 50Super Retail Grp Last Sale Price $7.34SULKOA 5.68 31/12/29 1:1 1.645 1.655 1.62 -37 30Seven West Media Last Sale Price $0.53SWMKOC 0.38 31/12/29 1:1 .135 .145 .14 - 700Westpac Banking Last Sale Price $27.00WBCLOB 25.95 31/12/29 1:1 1.645 1.655 1.695 -5 80Webjet Last Sale Price $15.92WEBKOE 8.33 31/12/29 1:1 7.57 7.58 7.44 -2 50Wesfarmers Last Sale Price $33.70WESKOA 21.62 31/12/29 1:1 12.07 12.08 12.06 +64 9Whitehaven Coal Last Sale Price $4.34WHCKOF 1.82 31/12/29 1:1 2.52 2.53 2.52 +10 95WHCKOE 2.29 31/12/29 1:1 2.05 2.06 1.995 +2 20Woolworths Grp Last Sale Price $29.27WOWKOG 25.23 31/12/29 1:1 4.03 4.04 4.08 +45 65Woodside Pet Last Sale Price $35.58WPLKOF 29.79 31/12/29 1:1 5.79 5.80 5.85 -7 43WPLKOH 31.67 31/12/29 1:1 3.91 3.92 4.13 +4 4Wisetech Global Last Sale Price $20.16WTCKOC 12.66 31/12/29 1:1 7.50 7.51 7.53 +35 38Crude Oil (Nymex) futZCLKOE 46.29 31/12/29 .10:1 1.495 1.515 1.505 +3 28Comex Gold FuturesZGCKOA 1141.48 31/12/29 .01:1 2.20 2.21 2.20 -70 20

Barrier Put WarrantsAGL Energy Last Sale Price $21.15AGLKOT 24.50 31/12/29 1:1 3.34 3.35 3.35 +9 8Automotive Hldgs Last Sale Price $2.04AHGKOR 2.75 31/12/29 1:1 .705 .715 .725 +29.5 60AMP Last Sale Price $2.40AMPKOS 3.02 31/12/29 1:1 .615 .625 .635 -25.5 45ANZ Banking Grp Last Sale Price $27.86ANZLOP 28.80 31/12/29 1:1 1.47 1.48 1.435 +8 120ASX Last Sale Price $70.69ASXKOT 81.62 31/12/29 1:1 10.93 10.94 10.96 -29 241BHP Grp Last Sale Price $37.62BHPKOQ 41.82 31/12/29 1:1 4.20 4.21 4.16 +25 90BHPMOP 44.43 31/12/29 1:1 6.80 6.81 6.80 -53 10Beach Energy Last Sale Price $2.10BPTKOQ 2.77 31/12/29 1:1 .66 .67 .675 -.5 50BlueScope Steel Last Sale Price $13.99BSLKOQ 18.89 31/12/29 1:1 4.90 4.91 5.12 -64 3C’wlth Bank of Aust Last Sale Price $74.05CBALOR 77.07 31/12/29 1:1 4.52 4.53 4.55 +28 23CBAKOX 81.34 31/12/29 1:1 7.32 7.33 7.13 +8 100

Cimic Grp Last Sale Price $50.42CIMKOT 61.88 31/12/29 1:1 11.45 11.46 11.41 -125 1CSL Last Sale Price $198.91CSLMOR 233.15 31/12/29 1:1 34.31 34.32 33.74 -1344 4Downer EDI Last Sale Price $7.51DOWKOU 10.03 31/12/29 1:1 2.51 2.52 2.49 -23 1Fortescue Metals Grp Last Sale Price $6.39FMGKOS 7.79 31/12/29 1:1 1.395 1.405 1.415 -43.5 61FMGKOU 8.02 31/12/29 1:1 1.625 1.635 1.645 -36.5 156FMGKOT 8.19 31/12/29 1:1 1.795 1.805 1.795 -43.5 40FMGKOP 8.51 31/12/29 1:1 2.12 2.13 2.12 -20 150FMGMOW 8.76 31/12/29 1:1 2.37 2.38 2.37 -32 20Currency Warrant AUS/USDFXUKOW 0.75 31/12/29 100:1 5.65 5.68 5.81 +6 4Currency Warrant AUD/JPYFXYKOS 83.65 31/12/29 100:1 5.28 5.33 5.21 -44 25Insurance Aust Grp Last Sale Price $7.76IAGKOR 8.84 31/12/29 1:1 1.075 1.085 1.145 - 15Magellan Fin Grp Last Sale Price $35.83MFGKOP 47.80 31/12/29 1:1 11.97 11.98 11.89 -92 1Monadelphous Grp Last Sale Price $17.83MNDKOT 25.32 31/12/29 1:1 7.49 7.50 7.63 -24 1Macq Grp Last Sale Price $129.90MQGLOR 133.13 31/12/29 1:1 5.72 5.73 5.55 -85 58MQGLOS 136.62 31/12/29 1:1 9.22 9.23 9.10 -82 11MQGKOZ 145.83 31/12/29 1:1 15.92 15.93 15.87 -263 23National Aust Bank Last Sale Price $25.19NABLOT 26.12 31/12/29 1:1 1.525 1.535 1.51 -11 100NABKOX 29.52 31/12/29 1:1 4.33 4.34 4.30 -104 12Northern Star Last Sale Price $8.94NSTKOU 12.93 31/12/29 1:1 3.99 4.00 3.98 +93 5Origin Energy Last Sale Price $7.23ORGKOR 8.70 31/12/29 1:1 1.465 1.475 1.48 +38 14ORGKOQ 11.15 31/12/29 1:1 3.91 3.92 3.81 +21 2Perpetual Last Sale Price $42.26PPTKOQ 50.22 31/12/29 1:1 7.96 7.97 8.00 - 8PPTKOS 52.64 31/12/29 1:1 10.38 10.39 10.41 -6 50REA Grp Last Sale Price $81.91REAKOR 89.93 04/03/19 1:1 8.67 - 8.67 -83 20Rio Tinto Last Sale Price $96.43RIOLOP 97.11 31/12/29 1:1 2.48 2.49 2.63 -129 2RIOLOV 101.99 31/12/29 1:1 7.35 7.36 7.18 +1 30RIOKOX 109.99 31/12/29 1:1 13.56 13.57 13.40 -169 30RIOKOT 112.60 31/12/29 1:1 16.16 16.17 16.00 -12 5Seek Last Sale Price $17.87SEKKOR 24.94 31/12/29 1:1 7.06 7.07 7.17 -5 100Woodside Pet Last Sale Price $35.58WPLKOY 42.76 31/12/29 1:1 7.18 7.19 7.15 +1 20Xero Last Sale Price $49.92XROKOP 65.95 31/12/29 1:1 16.02 16.03 16.08 -192 11Crude Oil (Nymex) futZCLKOZ 91.52 31/12/29 .10:1 4.87 4.89 4.88 +13 10

Barrier Installment WarrantsThe A2 Milk Company Last Sale Price $14.07A2MJOM 7.52 20/01/21 1:1 6.54 6.55 6.61 +13 10AGL Energy Last Sale Price $21.15AGLJOJ 14.23 15/03/23 1:1 6.91 6.92 7.02 -26 5Aristocrat Leisure Last Sale Price $25.22ALLJOB 16.64 17/08/22 1:1 8.57 8.57 8.57 +3 122ANZ Banking Grp Last Sale Price $27.86ANZJOF 15.89 14/04/20 1:1 11.97 11.98 12.00 +39 15ANZJOB 12.69 15/03/23 1:1 15.18 15.19 15.28 +42 2Afterpay Touch Last Sale Price $19.99APTJOA 3.72 17/08/22 1:1 16.27 16.28 16.40 +495 50APTJOB 8.30 30/11/23 1:1 11.69 11.70 12.03 +71 6Alumina Last Sale Price $2.54AWCJOA 1.56 30/11/23 1:1 .97 .98 .95 -1 15Bellamys Aust Last Sale Price $9.89BALJOA 5.07 30/11/23 1:1 4.81 4.82 4.82 +103 40BALJOB 6.02 30/11/23 1:1 3.87 3.88 3.58 +58 210Bendigo&Adelaide Bk Last Sale Price $9.62BENJOP 8.47 30/05/19 1:1 1.14 1.15 1.13 -3 250BHP Grp Last Sale Price $37.62BHPJOJ 24.19 15/03/23 1:1 13.42 13.43 13.45 -3 55

ASX LISTED INVESTMENT COMPANIES+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.195 .075 .075 .075 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . .075 -.5 4 .067 .086 - - .10 - -4.33 -.99 .66 .715 .70 8EC 8IP Emerging .. . . . . . . . . . . . . . . .71 +1.3 125 .71 .735 4.50 - .89 6.34 -19.15 -

1.27 .99 1.00 .995 AEG Absolute Equity Perf . . . . . . . . .995 -.5 497 .995 1.00 4.50 f 2.15 1.07 4.52 9.67 10.31.30 1.04 1.095 1.065 ACQ Acorn Capital Invest . . . . . . . . 1.065 -2 1750 1.065 1.07 7.00 f - 1.16 6.57 -4.03 -.098 .084 - - AIQ Alternative Invest. . . . . . . . . . . . .095 - - .095 - - - .10 - -.45 -.98 .82 .835 .825 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .825 -1 1969 .825 .845 6.25 f .44 .82 7.58 2.78 29.7

48.384 39.522 - - AYZ Aust Masters YF5 .. . . . . . . . . . 44.50 - - 44.50 49.47 208.00 f .97 49.76 4.67 201.69 22.122.90 19.00 - - AYK Aust Masters YF4 .. . . . . . . . . . 19.80 - - 18.52 20.75 90.00 f .81 21.97 4.55 72.60 27.31.265 .97 1.075 1.05 APL Antipodes Global. . . . . . . . . . . . 1.06 -.5 4284 1.05 1.06 - p - 1.11 - .20 530.02.09 1.63 2.05 1.99 ALI Argo Global . . . . . . . . . . . . . . . . . . 2.00 -5 1264 2.00 2.04 5.00 f 2.06 2.14 2.50 10.32 19.48.34 7.47 7.69 7.65 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.69 +5 1923 7.68 7.69 32.00 f 1.17 7.60 4.16 37.50 20.5.70 .10 .11 .11 AIB Aurora Global Inc Tr . . . . . . . . . .11 -1 579 .11 .13 1.60 - .17 14.55 -33.08 -

4.53 2.00 - - AUP Aurora Prop .. . . . . . . . . . . . . . . . . 2.10 - - 2.10 2.20 19.60 - 3.56 9.33 - -6.15 5.71 - - AYF Aust Enhanced .. . . . . . . . . . . . . 5.80 - - 5.78 5.84 35.00 p .43 5.89 6.03 15.00 38.76.39 5.82 6.08 6.03 AFI Aust Foundation.. . . . . . . . . . . . 6.07 +5 3134 6.06 6.07 24.00 f 1.34 5.07 3.95 32.12 18.9

1.105 .925 .94 .93 ALF Aust Leaders Fund .. . . . . . . . . .935 -.5 5251 .93 .94 4.00 f - 1.16 4.28 -2.53 -9.09 7.78 8.37 8.35 AUI Aust United Invest. . . . . . . . . . . 8.37 +4 97 8.34 8.37 36.00 f 1.11 7.55 4.30 39.80 21.01.88 1.60 1.795 1.79 AGM Aust Governance Eth .. . . . . . 1.79 +1 102 1.79 1.85 - - - - - -.915 .74 .76 .76 BTI Bailador Tech Invest . . . . . . . . .76 -2 719 .765 .78 - - 1.10 - 5.48 13.91.06 .84 .90 .90 BST Barrack St Invest . . . . . . . . . . . . .90 -3.5 153 .90 .93 3.50 f 2.70 1.13 3.89 9.44 9.5.12 .085 .085 .085 BEL Bentley Capital . . . . . . . . . . . . . . .085 - 158 .085 .088 1.00 f - .10 11.76 -2.42 -

1.678 1.45 1.53 1.515 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.52 -.5 1879 1.52 1.53 7.32 f 1.37 1.49 4.82 10.05 15.11.19 .685 .85 .845 BAF Blue Sky Alt Access.. . . . . . . . .845 -.5 679 .845 .85 5.00 p .51 1.08 5.92 2.55 33.11.35 .83 .91 .89 CDM Cadence Capital . . . . . . . . . . . . .895 +.5 5606 .90 .91 7.00 f - 1.08 7.82 -15.90 -

35.02 29.70 31.35 31.10 CIN Carlton Invest. . . . . . . . . . . . . . . . 31.10 -25 12 31.20 31.90 125.00 f 1.28 29.57 4.02 159.90 19.42.05 1.872 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.05 - - 2.00 - 14.00 f - - 6.83 - -

1.035 .817 - - CBC CBG Capital . . . . . . . . . . . . . . . . . .95 - - .91 .98 3.30 f - .90 3.47 -2.95 -1.015 .86 - - CYA Century Aust. . . . . . . . . . . . . . . . . .935 - - - - 4.09 f 1.92 .99 4.37 7.87 11.9

.97 .820 .87 .855 CAM Clime Capital . . . . . . . . . . . . . . . . .865 +1 1125 .86 .865 5.00 f - .84 5.78 -2.96 -1.02 .98 - - CAMG covm3wu .. . . . . . . . . . . . . . . . . . 1.004 - - .985 .99 - - - - - -

1.305 1.15 1.30 1.30 CLF Concentrated Leaders.. . . . . 1.30 - 48 1.30 1.31 6.00 f .34 1.24 4.62 2.02 64.41.00 .725 .795 .765 CIE Contango Income.. . . . . . . . . . .795 +2.5 777 .78 .795 6.50 f - .90 8.18 -8.35 -

1.335 .96 1.025 1.02 CVF Contrarian Value Fd .. . . . . . . . 1.02 - 215 1.02 1.03 6.50 f 1.92 1.16 6.37 12.45 8.21.79 1.478 1.725 1.72 CD1 Cordish Dixon PEF I. . . . . . . . . 1.72 - 226 1.72 1.82 - - 1.77 - 34.75 4.92.29 1.93 - - CD2 Cordish Dixon PEF II . . . . . . . . 2.15 - - 2.04 2.15 - - 2.17 - 41.34 5.21.72 1.39 1.68 1.68 CD3 Cordish Dixon PEF III . . . . . . . 1.68 -1 133 1.67 1.68 - - 1.66 - 13.40 12.54.45 3.73 4.13 4.08 DUI Diversified United Inv .. . . . . . 4.13 +5 819 4.13 4.14 15.50 f 1.10 3.64 3.75 17.10 24.23.59 3.11 3.20 3.15 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.20 +5 1449 3.17 3.20 20.00 f .98 3.01 6.25 19.59 16.31.57 1.057 1.50 1.49 D2O Duxton Water . . . . . . . . . . . . . . . . 1.50 +1 806 1.49 1.50 - f - 1.37 - 8.50 17.61.63 1.49 - - EFF Evans P Aus Flagship.. . . . . . 1.58 - - 1.455 1.57 - - 1.42 - -14.04 -2.29 1.70 1.96 1.96 EGD Evans P Gl Disrupt . . . . . . . . . . 1.96 +1 379 1.96 1.97 - - 1.81 - 8.32 23.6

1.165 .94 1.015 1.01 EAI Ellerston Asian Inv.. . . . . . . . . . 1.015 +.5 2024 1.01 1.015 2.00 f - 1.08 1.97 -7.35 -- - - - EAIN def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - f - - - - -

1.15 .92 .965 .965 EGI Ellerston Global Inv . . . . . . . . . .965 -.5 451 .965 .985 3.00 f - 1.06 3.11 -10.78 -2.17 1.41 1.56 1.55 EGF Evans P Gl Flagship.. . . . . . . . 1.55 - 617 1.55 1.56 52.77 .37 1.48 34.05 19.68 7.9

1.275 1.02 1.19 1.18 EAF Evans P Asia . . . . . . . . . . . . . . . . . 1.18 +1 733 1.18 1.19 - - 1.09 - -11.77 -1.125 .85 .92 .90 FPP Fat Prophets Gl PF .. . . . . . . . . .90 - 103 .90 .92 - - 1.13 - 7.42 12.11.095 .80 .875 .87 FPC Fat Prophets Gl CF.. . . . . . . . . .87 - 217 .87 .88 - - 1.03 - 2.70 32.21.82 1.58 1.69 1.68 FSI Flagship Invest . . . . . . . . . . . . . . 1.68 -4 172 1.68 1.73 8.00 f .83 1.82 4.76 6.63 25.3

2.104 1.30 1.41 1.405 FOR Forager Aust Shs Fnd.. . . . . . 1.41 +.5 247 1.405 1.41 - - 1.34 - -34.56 -1.355 1.135 1.21 1.20 FGX Future Generation Inv.. . . . . . 1.20 -1 770 1.205 1.21 4.60 f 1.12 1.13 3.83 5.13 23.41.47 1.19 1.38 1.365 FGG Future Gen Global Inv. . . . . . . 1.38 +.5 1135 1.37 1.38 1.00 f 3.74 1.24 .72 3.74 36.91.17 .83 .87 .87 GC1 Glennon Small Comp .. . . . . . .87 +1.5 120 .86 .87 4.00 f - .92 4.60 -10.74 -2.40 1.905 2.00 1.96 GFL Global Masters Fund .. . . . . . 2.00 +4 57 1.96 2.00 - - 2.03 - .76 263.21.13 1.01 1.055 1.05 GVF Global Value Fnd .. . . . . . . . . . . 1.05 +.5 621 1.045 1.05 6.30 p 1.11 1.05 6.00 6.98 15.02.06 1.94 2.05 2.03 GCI Gryphon Capital. . . . . . . . . . . . . 2.04 +1 1005 2.03 2.04 - - 2.00 - 4.59 44.42.84 ▲ 2.35 2.84 2.81 HM1 Hearts And Minds .. . . . . . . . . . 2.82 +5 3185 2.82 2.86 - - 2.60 - -.45 -.091 .05 ▼ .05 .05 HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .05 -.2 3810 .04 .052 - - .07 - -2.90 -.525 .46 .49 .49 IBC Ironbark Capital . . . . . . . . . . . . . .49 - 150 .49 .51 1.95 f .64 .54 3.98 1.25 39.2.79 .71 - - KAT Katana Capital. . . . . . . . . . . . . . . .72 - - .725 .735 2.75 f 4.76 .88 3.82 13.10 5.5

2.09 1.27 1.481.46.. . . . LSF L1 Long Short Fund 1.465 -.5 11829 1.46 1.48 - - 1.67 - -22.20 -.40 .26 - - LSX Lion Selection Grp .. . . . . . . . . .365 - - .36 .375 - - .44 - -9.00 -.03 .02 - - LSXOA opt apr20.. . . . . . . . . . . . . . . . . . . .03 - - .03 .039 - - - - - -

8.50 4.42 - - LRT Lowell Res Fund.. . . . . . . . . . . . 4.60 - - 4.60 4.74 - - 5.79 - -251.50 -1.80 1.44 1.64 1.625 MGG Magellan Glob Tr . . . . . . . . . . . . 1.63 +1 13330 1.63 1.635 - - 1.61 - 16.83 9.72.14 2.00 2.12 2.10 MXT MCP Master Income.. . . . . . . 2.12 +2 6924 2.11 2.12 - - 2.00 - 10.80 19.6.185 .16 .16 .16 MVT Mercantile Invest . . . . . . . . . . . . .16 - 33 .16 .165 - - .18 - 2.36 6.8

105.93 100.00 - - MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 103.60 - - 102.751 104.00 - - - - - -2.99 2.20 2.85 2.78 MFF MFF Capital Inv. . . . . . . . . . . . . . 2.79 -2 1319 2.79 2.81 3.00 f 6.55 2.38 1.08 19.64 14.26.61 4.88 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.60 - - - 6.20 - - 7.08 - 66.09 10.04.83 4.24 4.52 4.47 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.52 +6 1648 4.52 4.53 19.20 f 1.06 4.03 4.25 20.31 22.32.82 2.41 2.56 2.50 MIR Mirrabooka Invest. . . . . . . . . . . 2.50 -1 712 2.50 2.54 10.00 f .60 1.94 4.00 5.98 41.8.91 .70 .79 .79 MA1 Monash Absolute . . . . . . . . . . . .79 - 302 .79 .80 1.00 f - .96 1.27 -9.61 -.01 .001 - - MA1OA opt may20.. . . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -

1.095 .845 - - MEC Morphic EEF.. . . . . . . . . . . . . . . . .89 - - .90 .92 - f - 1.07 - 8.38 10.61.43 1.02 1.09 1.08 NCC NAOS Emerging Opp .. . . . . . 1.08 -.5 330 1.07 1.08 7.25 f - 1.09 6.71 -15.07 -1.04 .84 .89 .845 NAC NAOS Ex-50 .. . . . . . . . . . . . . . . . .89 +.5 772 .845 .89 5.20 f - 1.03 5.84 -7.35 -.93 .655 .67 .66 NSC NAOS Small Cap Opp .. . . . . .67 +.5 1146 .665 .67 5.50 f - .81 8.21 -11.51 -

102.40 98.01 - - NSCG covm6qu .. . . . . . . . . . . . . . . . . . . 101.501 - - 101.601 102.00 - - - - - -2.08 1.93 2.07 2.06 NBI NB Glb Corp Inc Tr . . . . . . . . . . 2.07 - 5267 2.06 2.07 - - - - - -.79 .42 .78 .78 NGE NGE Capital . . . . . . . . . . . . . . . . . .78 - 32 .775 .78 - - .87 - 19.72 4.0.22 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .20 - - .12 .19 - f - .20 - -6.76 -

.195 .155 - - OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .16 - - .16 .165 .50 f - .20 3.13 -1.63 -

.016 .001 - - OZGOC opt aug19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .008 - - - - - -1.205 1.01 1.14 1.135 PIA Pengana Int Equ.. . . . . . . . . . . . 1.14 - 770 1.135 1.14 7.00 f .35 1.14 6.14 2.42 47.1.023 .001 .001 .001 PIAO opt may19.. . . . . . . . . . . . . . . . . . .001 - 9 .001 .002 - - - - - -

1.234 1.01 1.07 1.055 PIC Perpetual Equity. . . . . . . . . . . . . 1.055 -.5 2416 1.055 1.07 6.40 f - 1.06 6.07 -3.79 -1.325 1.005 1.145 1.135 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.14 -.5 1886 1.14 1.145 8.00 f - 1.03 7.02 -7.97 -2.16 1.65 1.68 1.655 PMC Platinum Capital. . . . . . . . . . . . . 1.655 -1 1425 1.655 1.66 9.00 f - 1.52 5.44 -8.30 -

1.065 .952 1.035 1.02 PL8 Plato Inc Max .. . . . . . . . . . . . . . . 1.025 -1 2950 1.025 1.035 - f - 1.05 - 8.90 11.5.004 .001 - - PL8O opt apr19.. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

1.375 .98 1.08 1.07 PAF PM Capital Asian .. . . . . . . . . . . 1.07 -1 32 1.07 1.08 4.00 f - 1.06 3.74 -13.15 -1.35 1.06 1.145 1.13 PGF PM Capital Global. . . . . . . . . . . 1.145 +1.5 1273 1.14 1.145 3.60 f - 1.21 3.14 -6.76 -1.27 1.02 1.05 1.04 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.05 +1.5 1111 1.04 1.05 4.30 f .93 1.10 4.10 3.99 26.31.32 1.15 1.30 1.30 RYD Ryder Capital . . . . . . . . . . . . . . . . 1.30 - 150 1.30 1.32 3.00 f - 1.33 2.31 -.02 -.11 .08 - - RYDOA opt dec21 .. . . . . . . . . . . . . . . . . . .11 - - .11 .12 - - - - - -

1.06 .80 .905 .88 SNC Sandon Capital Invest . . . . . . .895 +2 256 .895 .90 7.00 f 1.00 .90 7.82 6.97 12.82.02 1.65 1.755 1.74 SEC Spheria Emerging Co .. . . . . . 1.74 - 1195 1.74 1.75 - f - 1.99 - -19.40 -.29 .24 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .25 - - .25 - - - .40 - -14.93 -

1.54 1.23 1.295 1.285 TGG Templeton Global . . . . . . . . . . . 1.285 - 2739 1.285 1.295 6.50 f .24 1.38 5.06 1.56 82.4.75 .595 .63 .625 TOP Thorney Opp .. . . . . . . . . . . . . . . .625 -.5 348 .63 .64 1.56 f 3.81 .72 2.50 5.94 10.5.28 .185 .235 .225 TEK Thorney Tech .. . . . . . . . . . . . . . . .235 +.5 5160 .225 .235 - - .26 - -2.51 -

2.63 2.30 2.40 2.36 TGF Tribeca Global . . . . . . . . . . . . . . . 2.36 -4 333 2.37 2.40 - - 2.48 - 5.00 47.21.02 .88 .96 .945 URB URB Invest. . . . . . . . . . . . . . . . . . . .96 +2 82 .955 .98 - f - 1.08 - 6.72 14.32.59 2.05 2.50 2.45 VG1 VGI Partners Global . . . . . . . . . 2.50 +7 2043 2.48 2.50 - - 2.23 - 11.10 22.51.17 .97 1.04 1.04 WAA WAM Active.. . . . . . . . . . . . . . . . . 1.04 +1 300 1.04 1.045 5.80 f 1.47 1.01 5.58 8.51 12.22.52 2.01 2.26 2.23 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.26 +2 5577 2.24 2.26 15.50 f - 1.80 6.86 -7.75 -2.21 1.85 1.92 1.90 WGB WAM Global . . . . . . . . . . . . . . . . . 1.91 +.5 2357 1.905 1.915 - - - - - -1.25 1.015 1.135 1.13 WLE WAM Leaders .. . . . . . . . . . . . . . 1.135 +.5 5508 1.13 1.135 5.15 f - 1.10 4.54 -2.76 -1.53 1.19 1.26 1.25 WMI WAM Microcap.. . . . . . . . . . . . . 1.25 +1 1461 1.25 1.26 - f - 1.19 - -7.35 -1.71 1.30 1.425 1.41 WAX WAM Research.. . . . . . . . . . . . . 1.425 - 691 1.42 1.425 9.60 f 1.21 1.10 6.74 11.58 12.3.875 .76 .837 .835 WMK Watermark Fund .. . . . . . . . . . . .837 - 6708 .835 .84 2.50 f - .92 2.99 -7.52 -1.14 .955 1.085 1.07 WQG WCM Global Growth.. . . . . . . 1.07 - 1544 1.07 1.075 - - 1.18 - 5.30 20.2.033 .002 .007 .007 WQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .007 - 272 .007 .009 - - - - - -1.21 .99 1.065 1.06 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . 1.065 +1 243 1.06 1.065 6.00 f - 1.13 5.63 -5.60 -.125 .02 - - WICOC opt aug19 .. . . . . . . . . . . . . . . . . . .035 - - .022 .03 - - - - - -4.79 4.10 4.43 4.40 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.43 +4 260 4.42 4.43 18.75 f .95 4.34 4.23 17.90 24.7.922 .849 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

107.00 99.26 - - WHFPB cpvm6qu.. . . . . . . . . . . . . . . . . . . 102.50 - - 102.75 104.00 700.00 f - - 6.83 - -1.00 .85 .972 .97 WGF Watermark Gl Fd .. . . . . . . . . . . .97 - 4921 .97 .975 - p - 1.04 - -2.78 -.465 .28 .33 .33 ZER Zeta Res .. . . . . . . . . . . . . . . . . . . . .33 -1.5 680 .33 .385 - - .47 - -11.21 -


10 Tables

Share OptionsVOLUME TRADED FOR MONDAY, MARCH 4, 2019

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $21.15Mar 19 21.50 .25 .29 100 57 18.00 .40 17.26Apr 19 21.50 .41 .62 22 43 17.30 .46 13.87Amcor Last Sale Price $14.75Mar 19 14.01 .81 .80 40 1327 19.00 .88 6.43Mar 19 14.26 .58 .58 100 65 17.50 .81 9.40Mar 19 14.75 .24 .21 100 - 15.50 .55 23.76Mar 19 15.00 .13 .12 150 1008 14.70 .37 12.37May 19 15.00 .33 .30 30 5230 14.40 .50 9.28Jun 19 14.01 1.02 .50 100 195 15.90 .80 5.97Jun 19 15.01 .40 .37 70 857 14.50 .52 8.53Jun 19 15.50 .21 .20 810 1560 14.10 .36 4.59Jul 19 14.50 .73 - 100 375 14.90 .68 8.33AMP Last Sale Price $2.40Mar 19 2.30 .15 .15 250 1389 40.70 .69 33.46Apr 19 2.40 .12 .12 100 35688 33.60 .55 35.78May 19 2.20 .28 .28 50 100 35.40 .75 14.69Ansell Last Sale Price $24.95Apr 19 26.00 .30 .40 15 58 18.40 .32 8.75ANZ Banking Grp Last Sale Price $27.86Mar 19 26.00 1.89 2.15 20 20 45.90 .95 8.19Mar 19 27.00 .93 1.20 58 90 33.70 .85 22.93Mar 19 27.50 .51 .43 30 55 29.10 .70 49.13Mar 19 28.00 .20 .28 80 146 25.50 .43 63.87Mar 19 28.50 .04 .03 600 114 23.10 .15 13.10Mar 19 28.00 .29 .26 30 - 19.20 .46 35.14Mar 19 28.50 .11 .12 400 1020 18.10 .25 13.10Mar 19 29.00 .03 .03 600 50 17.50 .09 3.57Mar 19 29.50 .01 .02 600 - 17.20 .03 .83Mar 19 24.50 3.42 3.52 170 1440 29.60 .96 3.14Mar 19 25.01 2.92 3.20 80 603 27.10 .95 3.67Mar 19 26.01 1.97 2.10 10 830 22.90 .90 6.03Mar 19 27.00 1.10 1.39 35 2608 19.60 .77 12.84Mar 19 27.50 .73 .94 35 3632 18.30 .65 19.65Mar 19 28.00 .44 .60 60 4157 17.20 .50 23.06Mar 19 28.01 .43 .46 15 1158 17.20 .49 22.80Mar 19 28.50 .23 .22 405 9716 16.40 .33 12.05Mar 19 29.00 .10 .11 35 1306 15.70 .19 5.24Apr 19 0.01 27.95 28.02 25 - - - 2.57Apr 19 27.01 1.28 1.25 60 320 18.10 .73 11.05Apr 19 27.51 .94 1.15 30 589 17.30 .64 15.16Apr 19 28.50 .43 .40 16 2328 16.20 .41 11.05May 19 28.00 .80 .89 10 5016 17.10 .56 11.91May 19 29.00 .39 .40 4 576 16.20 .39 5.73Jun 19 25.50 2.65 1.92 4817 5487 19.70 .85 3.22Jun 19 26.00 2.23 2.40 100 991 19.10 .81 4.12Jun 19 27.01 1.20 1.30 170 3898 18.00 .71 3.90Jun 19 28.00 .87 .88 51 1575 17.20 .57 9.83Jun 19 28.51 .53 .56 10 1370 16.80 .50 5.93Sep 19 29.50 .55 .66 4817 62 15.90 .44 3.48Dec 19 28.50 1.05 1.16 40 780 16.70 .59 4.73Dec 19 29.00 .86 .85 51 1100 16.50 .55 3.87Dec 19 29.01 .71 .67 60 126 16.50 .55 3.20Dec 21 30.00 1.21 1.30 250 24 17.30 .72 1.55ASX Last Sale Price $70.69Mar 19 69.00 1.82 1.30 10 110 17.20 .74 2.68Mar 19 73.00 .10 .14 150 130 13.50 .21 1.96Apr 19 71.00 .86 .60 11 50 13.60 .54 8.71Jun 19 71.00 1.66 1.72 100 630 13.60 .59 7.39Sep 19 70.00 2.85 2.80 10 58 13.90 .68 5.40Alumina Last Sale Price $2.54Mar 19 2.60 .07 .07 200 1268 36.90 .44 40.24May 19 3.00 .04 .04 150 200 33.10 .19 5.72Jul 19 2.70 .14 .12 50 25600 31.10 .46 13.97Aurizon Hldgs Last Sale Price $4.55Apr 19 4.51 .15 .15 75 - 18.30 .61 17.30Jun 19 4.90 .08 .08 2000 - 18.80 .32 5.53Jul 19 4.80 .12 .11 150 - 18.00 .41 6.68Bendigo&Adelaide Bk Last Sale Price $9.62May 19 9.75 .33 .33 7 - 19.60 .52 14.23BHP Grp Last Sale Price $37.62Mar 19 36.42 1.23 1.11 100 100 26.30 .92 7.28Mar 19 36.90 .80 .72 65 179 24.40 .82 18.19Mar 19 37.38 .43 .35 219 1434 23.20 .63 46.09Mar 19 37.86 .18 .17 360 528 22.60 .39 44.87Mar 19 38.34 .06 .06 516 451 22.30 .18 14.55Mar 19 38.82 .01 .03 20 821 22.30 .06 3.64Mar 19 37.86 .24 .18 10 193 21.80 .45 21.17Mar 19 38.34 .11 .10 6 - 21.60 .32 9.70Mar 19 38.34 .20 - 20 - 21.30 .37 10.51Mar 19 29.23 8.39 - 25 75 64.30 .95 .19Mar 19 29.71 7.92 3.08 30 1569 61.50 .95 .19Mar 19 31.63 6.00 5.89 503 1320 49.80 .93 .19Mar 19 31.64 5.49 4.65 200 1433 49.70 .93 -Mar 19 33.55 4.08 4.03 42 2311 36.60 .90 .39Mar 19 34.03 3.60 3.20 375 1333 33.60 .89 .39Mar 19 34.50 3.13 2.97 359 1663 30.90 .88 .39Mar 19 34.98 2.65 2.25 10 1025 28.50 .86 .58Mar 19 35.46 2.19 2.17 810 2413 26.50 .83 .97Mar 19 36.90 .94 .85 106 865 22.90 .66 8.73Mar 19 37.38 .66 .59 129 1527 22.30 .58 16.30Mar 19 37.39 .62 .41 20 1374 22.30 .58 15.14Mar 19 37.86 .45 .42 168 2015 21.90 .49 17.46Mar 19 37.87 .43 .39 6 1960 21.90 .49 16.88Mar 19 38.34 .30 .23 247 1274 21.70 .40 11.84Mar 19 38.82 .20 .19 90 1025 21.60 .32 7.96Mar 19 39.78 .09 .09 105 740 21.80 .18 3.30Apr 19 30.67 6.96 6.65 6 6 43.90 .92 -Apr 19 33.55 4.08 4.05 20 197 29.10 .88 .19Apr 19 34.50 3.14 3.15 20 1330 25.80 .85 .38Apr 19 36.43 1.43 1.26 10 833 21.30 .71 4.47Apr 19 36.90 1.15 1.15 25 276 20.70 .65 8.18Apr 19 37.38 .90 .76 30 98 20.10 .59 12.46Apr 19 37.86 .69 .64 400 1354 19.70 .52 13.13Apr 19 38.34 .53 .54 9 480 19.50 .45 9.99Apr 19 38.82 .39 .42 20 268 19.30 .39 7.42Apr 19 39.30 .28 .28 30 365 19.20 .32 5.42May 19 34.98 2.83 2.75 38 3050 22.90 .80 2.09May 19 35.46 2.48 2.42 50 197 22.40 .76 3.47May 19 36.90 1.58 1.69 100 126 21.30 .64 9.54May 19 37.86 1.13 1.12 20 187 20.80 .55 12.46May 19 38.34 .94 .93 430 3112 20.60 .50 10.31May 19 38.82 .78 .74 30 1626 20.40 .45 8.54May 19 40.26 .41 .34 745 65 20.00 .31 4.47May 19 40.73 .32 .30 71 - 19.90 .27 3.53Jun 19 29.24 8.21 - 25 126 36.90 .92 -Jun 19 29.72 7.73 2.31 30 356 35.10 .92 -Jun 19 32.12 5.42 5.20 25 925 27.40 .89 -Jun 19 32.59 5.07 4.98 211 4203 26.30 .88 .33Jun 19 33.07 4.61 4.30 316 2618 25.30 .87 .50Jun 19 33.55 4.18 4.10 120 2046 24.40 .85 .96Jun 19 34.98 3.04 2.97 288 1131 22.70 .78 3.35Jun 19 35.94 2.40 2.38 230 1680 22.00 .72 5.98Jun 19 36.42 2.12 2.08 13 2096 21.70 .68 7.69Jun 19 38.34 1.19 1.16 260 1545 20.80 .52 9.91Jun 19 40.27 .59 .54 26 150 20.20 .35 4.93Jul 19 35.00 3.21 2.97 6 119 22.20 .77 3.98Jul 19 36.50 2.27 2.23 13 85 21.30 .68 7.78Jul 19 37.00 2.00 1.95 20 - 21.10 .64 9.30Aug 19 34.00 4.18 4.14 42 - 22.90 .81 3.06Sep 19 33.55 4.55 1.83 15 1525 23.50 .82 2.27Sep 19 34.03 4.21 4.10 48 465 23.20 .80 2.88Sep 19 34.98 3.55 2.08 375 30 22.70 .76 4.27Sep 19 35.46 3.24 2.10 300 458 22.50 .74 5.06Sep 19 36.42 2.68 2.73 10 1289 22.10 .68 6.94Dec 19 34.03 4.43 4.35 116 10 23.00 .79 2.80Dec 19 34.04 4.17 - 15 310 23.00 .79 1.98Dec 19 34.99 3.60 2.64 50 2760 22.60 .75 3.22Dec 19 35.46 3.52 2.49 50 90 22.50 .73 4.52Dec 19 37.38 2.48 2.44 550 1928 21.80 .64 7.47Dec 19 37.86 2.27 2.17 56 2795 21.70 .62 7.57Dec 19 41.21 1.10 1.10 10 - 20.70 .44 3.67Mar 20 31.63 6.34 6.20 3 - 24.00 .86 .87Jun 20 42.17 1.38 1.42 10 - 20.80 .51 2.78

Boral Last Sale Price $4.94Mar 19 4.90 .17 .15 40 836 28.10 .58 36.94Sep 19 6.00 .07 .17 30 30 24.50 .22 2.50Dec 19 6.01 .11 - 70 - 25.00 .29 2.79BlueScope Steel Last Sale Price $13.99Mar 19 15.01 .14 .10 33 - 32.50 .22 14.09May 19 13.50 1.21 1.20 86 86 34.10 .65 21.35May 19 14.00 .93 .90 18 110 33.10 .56 27.42Jun 19 16.01 .34 .33 114 - 30.90 .28 7.76Aug 19 14.75 1.02 1.00 14 - 32.80 .50 14.87Sep 19 15.00 1.00 1.00 100 20 32.80 .49 12.67Sep 19 16.01 .66 .56 48 50 32.00 .38 8.26Dec 19 16.00 .92 .97 8 130 32.20 .44 8.25Brambles Last Sale Price $11.99Mar 19 0.01 11.85 - 1400 - - - -May 19 12.01 .33 .31 300 - 16.60 .58 11.42C’wlth Bank of Aust Last Sale Price $74.05Mar 19 72.00 2.15 1.40 150 681 25.60 .89 12.32Mar 19 75.00 .14 .20 240 897 17.70 .22 17.87Mar 19 76.00 .02 .07 150 1640 16.70 .05 2.46Mar 19 72.00 2.33 - 150 30 19.70 .82 12.77Mar 19 73.00 1.53 - 20 - 18.20 .71 21.51Mar 19 74.00 .88 - 20 2413 17.10 .54 36.97Mar 19 75.00 .42 .62 1320 181 16.30 .34 19.04Mar 19 76.00 .17 - 1450 - 15.90 .18 7.62Mar 19 75.00 .61 .82 10 - 15.60 .39 16.84Mar 19 76.00 .30 - 20 - 15.10 .24 8.35Mar 19 77.00 .14 - 10 - 14.80 .13 3.70Mar 19 78.00 .06 - 20 - 14.70 .06 1.51Mar 19 79.00 .02 - 10 - 14.60 .03 .55Mar 19 70.00 4.36 4.95 1 147 19.80 .89 6.01Mar 19 71.00 3.46 4.00 323 296 18.50 .84 8.18Mar 19 72.00 2.63 3.15 262 1356 17.40 .77 11.44Mar 19 72.01 2.62 2.84 1020 4478 17.40 .77 11.44Mar 19 73.00 1.89 2.35 50 3748 16.50 .67 16.46Mar 19 74.00 1.25 1.32 90 5847 15.70 .55 23.66Mar 19 74.01 1.25 1.47 200 6345 15.70 .55 23.76Mar 19 75.00 .77 .88 92 7039 15.10 .42 15.08Mar 19 75.01 .76 .85 110 1723 15.10 .42 14.98Mar 19 76.00 .42 .42 20 3733 14.60 .28 8.38Mar 19 76.01 .42 .56 20 752 14.60 .28 8.28Mar 19 77.00 .21 .30 252 910 14.30 .17 4.24Mar 19 78.00 .10 .17 420 1470 14.10 .09 1.97Mar 19 78.01 .10 .16 221 110 14.10 .09 1.97Mar 19 80.00 .01 .04 700 1088 14.00 .02 .30Apr 19 74.01 1.76 2.08 5 2454 15.10 .57 16.67Apr 19 75.00 1.26 1.35 97 2354 14.70 .48 12.23Apr 19 76.00 .86 1.08 30 456 14.40 .38 8.36Apr 19 77.00 .56 .67 209 925 14.10 .28 5.46May 19 73.00 2.98 3.30 50 887 15.60 .66 10.81May 19 77.00 1.06 1.08 15 195 14.40 .37 5.94May 19 80.01 .38 .43 40 - 13.90 .18 2.13Jun 19 71.00 4.78 4.72 10 191 16.70 .76 7.35Jun 19 72.01 4.06 2.15 5 148 16.20 .71 8.58Jun 19 73.00 3.41 2.50 2913 4929 15.90 .66 10.03Jun 19 73.01 3.40 1.52 20 128 15.90 .66 10.05Jun 19 74.01 2.81 2.33 10 804 15.50 .60 11.75Jun 19 78.01 1.07 1.10 300 172 14.40 .35 4.57Jun 19 80.01 .59 .62 20 664 14.00 .24 2.53Jun 19 82.01 .30 .32 50 200 13.80 .15 1.30Jul 19 74.01 3.17 3.08 4 270 15.50 .61 10.70Jul 19 79.00 1.07 - 10 - 14.30 .34 3.68Aug 19 78.00 1.52 1.72 25 - 14.60 .43 4.19Sep 19 77.01 1.59 1.56 5 458 15.10 .50 3.80Sep 19 78.00 1.66 1.04 2913 762 14.90 .45 3.94Dec 19 80.00 1.48 1.70 20 604 14.90 .43 2.51Dec 19 81.01 1.17 1.28 4 - 14.70 .39 1.98Coca-Cola Amatil Last Sale Price $8.44Mar 19 8.25 .35 .32 1212 262 27.60 .66 27.68Mar 19 8.50 .20 .19 1765 119 26.20 .49 34.60Apr 19 8.25 .42 .44 55 11 25.20 .65 19.93Apr 19 8.50 .28 .27 50 30 24.20 .52 24.17Apr 19 9.00 .10 .09 300 - 22.90 .27 8.48Jun 19 8.50 .44 .43 37 812 23.60 .56 16.40Cimic Grp Last Sale Price $50.42Sep 19 60.00 .68 .73 2 - 23.30 .24 2.38Coles Grp Last Sale Price $11.40Mar 19 11.50 .24 .23 710 445 24.00 .48 30.74Apr 19 11.50 .34 .30 25 110 22.10 .51 21.35May 19 11.75 .35 .34 1000 - 21.60 .46 12.92Jul 19 12.00 .39 .36 35 - 20.90 .44 8.56CSL Last Sale Price $198.91Mar 19 148.01 50.24 50.00 5 15 63.00 .97 -Mar 19 176.00 23.13 22.70 10 26 31.70 .94 1.61Mar 19 180.00 19.19 19.30 12 77 28.30 .93 2.06Mar 19 186.00 13.43 14.00 4 61 24.40 .88 3.78Mar 19 188.00 11.61 9.20 10 282 23.50 .85 5.10Mar 19 190.00 9.86 5.85 6 418 22.60 .81 6.94Mar 19 192.00 8.21 7.60 20 201 21.90 .77 9.51Mar 19 194.00 6.70 6.90 66 557 21.30 .71 13.10Mar 19 196.00 5.33 5.50 77 626 20.80 .65 17.80Mar 19 198.00 4.16 4.25 38 768 20.40 .57 23.82Mar 19 200.00 3.16 3.15 32 980 20.10 .50 23.19Mar 19 200.01 3.12 3.07 24 2368 20.10 .50 22.90Mar 19 202.00 2.35 2.40 222 741 19.90 .42 17.29Mar 19 204.00 1.72 1.80 100 408 19.70 .34 12.62Mar 19 204.01 1.71 .72 100 40 19.70 .34 12.55Mar 19 206.00 1.24 .51 180 340 19.70 .28 9.06Mar 19 208.00 .87 .39 510 1133 19.70 .22 6.39Mar 19 210.00 .61 .46 100 3604 19.80 .17 4.48Mar 19 210.01 .61 - 100 - 19.80 .17 4.51Mar 19 218.00 .14 .17 45 267 20.50 .05 1.03Mar 19 220.00 .09 .13 50 215 20.70 .04 .66Apr 19 0.01 199.16 198.59 152 100 - - .95Apr 19 176.01 23.13 22.70 10 - 26.40 .92 .81Apr 19 188.00 12.72 12.80 7 7 22.30 .79 6.53Apr 19 198.00 5.87 5.85 20 317 19.80 .58 17.85Apr 19 200.00 4.86 4.93 10 300 19.40 .53 17.47Apr 19 200.01 4.84 5.00 60 337 19.40 .53 17.43Apr 19 204.00 3.18 3.15 51 31 18.90 .42 11.44Apr 19 204.01 3.17 6.08 40 163 18.90 .42 11.42Apr 19 206.00 2.52 2.18 30 227 18.70 .36 9.05May 19 152.01 46.99 46.50 5 - 33.60 .96 .19May 19 200.00 7.16 6.90 10 96 20.30 .55 14.93May 19 200.01 7.13 7.13 3 108 20.30 .55 14.88May 19 206.00 4.57 4.60 1 36 19.60 .43 9.52May 19 210.00 3.29 3.43 14 - 19.40 .35 6.85May 19 220.01 1.32 1.36 1 208 19.00 .19 2.75Jun 19 196.00 10.83 11.00 5 30 21.20 .63 12.53Jun 19 198.00 9.68 9.70 11 17 20.90 .60 13.87Jun 19 198.01 9.68 - 68 - 20.90 .60 13.89Jun 19 200.00 8.66 8.70 30 39 20.70 .57 13.70Jun 19 208.01 5.20 5.20 5 - 19.90 .43 8.23Jun 19 210.00 4.54 4.35 20 150 19.80 .39 7.18Aug 19 210.00 7.18 7.20 8 - 20.60 .46 7.36CSR Last Sale Price $3.35Apr 19 3.31 .17 .15 100 230 28.80 .60 26.70Apr 19 3.60 .06 .06 160 - 28.20 .29 11.75Caltex Aust Last Sale Price $27.40Mar 19 28.00 .41 .48 43 295 23.10 .39 21.85Mar 19 28.50 .26 .37 40 1140 22.90 .28 13.59Apr 19 27.50 .88 .88 35 189 22.10 .54 22.99May 19 28.00 .94 .94 90 40 21.80 .49 14.31Dec 19 29.00 1.36 1.43 12 - 21.30 .52 6.23Crown Resorts Last Sale Price $11.60Mar 19 11.75 .14 .15 100 236 20.90 .44 17.62Mar 19 12.00 .07 .46 100 10 20.30 .29 8.18Apr 19 12.25 .05 .08 65 50 18.60 .26 3.08May 19 12.00 .18 .22 50 1216 19.10 .43 6.61Dec 19 12.01 .43 .39 30 65 19.20 .56 4.70CYBG Last Sale Price $3.72Mar 19 3.40 .36 .16 100 280 41.90 .82 17.66Mar 19 3.50 .28 .14 100 160 39.80 .75 25.51Mar 19 4.00 .04 .11 200 700 34.90 .23 15.70

Apr 19 3.80 .15 .09 100 200 33.70 .48 29.82Apr 19 3.90 .12 .11 150 50 33.30 .40 22.12Jun 19 3.50 .41 .41 450 450 34.70 .69 16.49Flight Centre Travel Last Sale Price $46.45Mar 19 44.50 2.40 .92 1 14 27.80 .76 13.99Mar 19 45.50 1.67 1.02 1 3 26.60 .65 22.63Mar 19 46.00 1.35 1.31 10 30 26.00 .59 28.29Mar 19 46.51 .92 - 200 - 25.50 .53 28.92Mar 19 47.01 .71 .77 200 70 25.00 .46 22.47Mar 19 47.51 .55 .46 60 - 24.70 .40 17.13Mar 19 48.00 .47 - 15 - 24.40 .33 14.62Mar 19 49.50 .17 - 15 - 24.00 .17 5.50Apr 19 45.00 2.27 2.10 13 24 25.20 .68 12.71Apr 19 47.00 1.19 1.10 30 12 23.80 .50 18.26Apr 19 47.50 .98 .98 22 - 23.60 .45 15.10Jun 19 44.50 3.45 3.50 3 - 25.50 .69 10.16Fortescue Metals Grp Last Sale Price $6.39Mar 19 6.14 .30 .29 1350 1573 62.80 .77 71.40Mar 19 6.39 .13 .12 951 1150 56.50 .51 185.64Mar 19 6.63 .04 .04 2077 1476 52.60 .23 57.12Mar 19 6.14 .34 .32 42 81 45.40 .72 46.73Mar 19 6.39 .18 .14 790 100 43.10 .52 96.07Mar 19 6.63 .09 .08 5760 160 41.70 .32 44.14Mar 19 5.90 .57 .55 280 2876 40.70 .80 19.42Mar 19 6.14 .40 .39 470 2583 39.80 .68 34.27Mar 19 6.39 .26 .26 2760 9050 38.80 .54 58.26Mar 19 6.40 .25 .23 300 2003 38.80 .53 57.12Mar 19 6.63 .15 .15 2784 10306 38.10 .39 35.41Mar 19 6.88 .09 .07 1000 3620 37.80 .25 19.42Mar 19 7.12 .04 .04 50 1919 38.00 .15 10.28Mar 19 7.37 .03 .03 910 1050 38.70 .09 5.71Apr 19 5.89 .66 .63 120 1980 37.00 .76 17.36Apr 19 6.15 .48 .47 30 2300 36.20 .66 26.88Apr 19 6.39 .34 .34 120 6517 35.70 .55 38.64Apr 19 6.63 .24 .23 542 56 35.30 .44 26.88Apr 19 6.88 .16 .14 96 3330 35.20 .33 17.92May 19 6.39 .45 .44 100 854 34.90 .57 28.88May 19 6.63 .34 .23 2800 2802 34.30 .48 21.74May 19 6.88 .24 .22 270 1015 33.90 .39 15.90May 19 7.12 .18 .16 40 192 33.80 .31 11.68Jun 19 5.89 .80 .74 60 1570 35.10 .73 14.53Jun 19 6.40 .50 .47 80 480 34.10 .57 24.62Jun 19 6.63 .40 .41 4000 115 33.80 .50 19.45Jun 19 7.37 .17 .12 30 - 33.00 .28 8.37Jul 19 5.89 .83 .76 400 600 34.10 .72 13.29Sep 19 6.64 .47 .45 100 - 32.40 .54 12.97Goodman Grp Last Sale Price $13.10Mar 19 12.50 .70 - 480 480 23.20 .81 11.15Mar 19 13.00 .34 .14 480 590 21.00 .59 26.75Apr 19 12.50 .79 .23 500 1391 20.90 .77 10.11Apr 19 14.50 .03 - 500 - 18.10 .09 1.64Harvey Norman Last Sale Price $3.80Mar 19 3.65 .20 .17 112 1105 27.80 .74 19.21Mar 19 3.75 .14 .10 80 411 26.90 .61 32.66Mar 19 3.84 .09 .07 21 - 26.40 .47 32.66Insurance Aust Grp Last Sale Price $7.76Mar 19 7.17 .64 .20 150 6764 28.50 .88 8.47Mar 19 7.41 .43 .22 1150 1435 25.90 .78 15.05Mar 19 7.66 .24 .18 200 9284 23.80 .62 27.28Apr 19 7.50 .41 .15 1050 5081 21.80 .71 13.83Apr 19 7.75 .25 .15 700 1110 20.70 .56 22.13Sep 19 7.66 .53 - 700 - 20.90 .64 9.77Sep 19 7.90 .41 .17 2200 39 20.60 .57 9.32IOOF Hldgs Last Sale Price $6.80Mar 19 7.00 .13 .14 60 - 30.30 .39 27.91May 19 7.25 .21 .22 30 - 28.60 .39 13.11May 19 7.75 .09 .08 10 - 27.70 .21 5.49Sep 19 7.00 .52 .52 100 163 31.10 .55 13.35Dec 19 8.25 .23 .21 100 - 30.10 .34 4.24Iluka Res Last Sale Price $9.33Apr 19 9.50 .28 .27 54 100 30.80 .49 21.09Incitec Pivot Last Sale Price $3.43Mar 19 3.40 .13 .12 180 645 31.60 .58 42.57Mar 19 3.50 .07 .07 100 360 30.00 .43 31.92Apr 19 3.00 .47 .45 150 150 33.20 .89 7.30Apr 19 3.40 .16 .14 100 25450 27.50 .59 27.13Apr 19 3.50 .11 .10 2500 15550 26.70 .47 22.95Jun 19 3.50 .17 .16 50 - 26.50 .52 15.60Sep 19 3.60 .18 .18 50 - 24.90 .50 9.51James Hardie Ind Last Sale Price $18.30Apr 19 19.00 .34 .27 70 70 22.00 .37 13.10Jun 19 19.50 .47 - 70 - 23.90 .39 8.17Lendlease Grp Last Sale Price $13.45Mar 19 13.50 .48 .48 55 1322 36.40 .52 52.65Mar 19 13.75 .37 .34 270 1215 35.90 .44 40.16Mar 19 14.00 .28 .29 70 815 35.70 .36 29.85Apr 19 14.00 .47 .47 210 345 34.10 .42 24.74Apr 19 14.50 .31 .30 300 1105 34.20 .32 16.50Jun 19 14.00 .83 .83 698 1395 34.30 .49 19.42Mar 20 13.50 1.84 - 30 - 36.80 .58 12.87Medibank Private Last Sale Price $2.89Mar 19 2.80 .10 .12 34 234 30.10 .69 7.58Mar 19 2.90 .04 .06 34 50 25.90 .52 22.73Apr 19 2.70 .21 .21 127 135 31.90 .76 4.95Apr 19 3.20 .01 .01 100 - 21.60 .13 1.73May 19 2.70 .23 .09 2900 2900 26.90 .75 5.02Jun 19 3.00 .07 .06 60 110 19.40 .45 7.08Aug 19 2.80 .20 - 2900 - 21.80 .68 7.76Sep 19 2.80 .20 - 68 - 22.10 .68 7.02Sep 19 2.90 .15 .13 3000 1000 21.10 .60 9.15Macq Grp Last Sale Price $129.90Mar 19 104.00 26.02 8.80 42 42 35.70 .99 1.40Mar 19 106.00 24.04 - 10 9 34.30 .99 1.57Mar 19 116.01 14.19 11.84 2 554 27.30 .96 3.37Mar 19 120.00 10.39 8.45 10 1067 24.50 .91 5.51Mar 19 120.01 10.38 2.85 6 810 24.50 .91 5.51Mar 19 124.01 6.79 1.00 6 155 21.70 .82 10.06Mar 19 126.01 5.14 3.05 2 419 20.40 .75 14.11Mar 19 128.00 3.69 3.96 24 1151 19.30 .66 20.17Mar 19 130.00 2.46 2.09 50 1933 18.50 .54 27.71Mar 19 132.00 1.53 1.68 579 1288 17.80 .40 17.20Mar 19 132.01 1.52 - 400 175 17.80 .40 17.14Mar 19 134.00 .88 .92 819 835 17.40 .28 9.89Mar 19 136.00 .47 .56 457 390 17.10 .17 5.23Mar 19 138.00 .23 .29 30 965 17.10 .10 2.64Mar 19 140.00 .12 .16 100 536 17.10 .05 1.29Apr 19 120.00 10.98 11.60 25 498 21.60 .87 5.98Apr 19 126.00 6.10 5.52 4 182 19.10 .72 12.12Apr 19 130.00 3.54 3.50 10 311 17.90 .56 19.50Apr 19 134.00 1.78 1.81 3 255 17.10 .37 9.81May 19 110.00 20.52 21.01 60 5 23.60 .95 2.00May 19 116.01 12.22 12.53 50 58 22.00 .89 -May 19 132.01 2.42 2.36 3 64 18.10 .51 7.71May 19 134.00 2.52 2.55 14 12 17.90 .44 8.06May 19 136.00 1.86 2.00 10 - 17.70 .37 5.95Jun 19 126.01 5.85 1.70 6 42 19.00 .70 4.75Jun 19 128.01 4.79 2.04 6 128 18.60 .64 7.02Jun 19 130.00 4.60 4.72 4 170 18.30 .59 11.14Jun 19 132.00 3.61 3.65 2 972 17.90 .53 8.74Jun 19 132.01 3.05 2.96 9 2858 17.90 .53 7.39Jul 19 126.00 7.30 - 30 - 18.80 .70 6.63Aug 19 134.00 3.71 3.72 2 - 17.50 .52 5.83Aug 19 142.00 1.50 1.48 13 - 16.80 .32 2.35Sep 19 132.00 5.04 - 10 - 17.90 .58 6.85National Aust Bank Last Sale Price $25.19Mar 19 24.00 1.21 1.22 30 1002 33.70 .95 7.24Mar 19 25.00 .33 .25 440 1070 24.10 .65 50.71Mar 19 26.00 .01 - 40 40 19.80 .04 2.54Mar 19 25.00 .43 .40 200 140 19.50 .62 32.27Mar 19 25.50 .18 .06 400 35 18.30 .37 23.71Mar 19 26.00 .06 .04 1000 400 17.60 .15 7.24Mar 19 24.00 1.32 1.36 20 240 20.00 .85 7.82Mar 19 24.50 .91 .94 10 2033 18.40 .76 12.75Mar 19 25.50 .29 .30 623 12289 16.00 .43 16.81Mar 19 25.51 .28 .27 40 1561 16.00 .42 16.52

Mar 19 26.00 .12 .13 670 13911 15.20 .24 6.96Mar 19 26.50 .04 .04 40 5895 14.60 .11 2.32Apr 19 0.01 25.27 25.32 30 300 - - 2.56Apr 19 24.50 1.08 1.10 12 823 17.30 .72 11.08Apr 19 25.00 .74 .75 240 13583 16.50 .61 15.77Apr 19 25.50 .47 .47 20 1475 15.80 .48 13.50Apr 19 26.00 .28 .27 849 2048 15.30 .35 7.96Jun 19 24.01 1.13 1.11 25 930 17.60 .76 -Jul 19 25.50 .64 .62 20 105 15.40 .56 6.39Dec 19 25.51 .61 - 40 - 15.80 .62 3.06Newcrest Min Last Sale Price $23.67Mar 19 24.00 .39 .38 900 100 25.90 .43 33.41Mar 19 24.50 .23 - 1600 - 26.00 .30 19.28Mar 19 21.01 2.73 2.79 20 192 31.30 .94 4.63Mar 19 22.51 1.40 1.40 100 1025 26.90 .79 14.50Mar 19 23.00 1.02 .99 10 563 26.00 .70 21.90Mar 19 23.50 .71 .77 320 1278 25.30 .58 33.62Mar 19 24.00 .47 .44 300 4063 25.00 .45 28.99Mar 19 24.50 .29 .28 120 1263 25.00 .33 18.20Mar 19 24.51 .29 1.00 50 1531 25.00 .33 18.20Mar 19 25.01 .18 .18 20 658 25.30 .22 11.10Mar 19 25.50 .10 .13 100 2734 25.70 .15 6.48Apr 19 23.01 1.24 - 100 144 24.20 .67 17.54Apr 19 24.00 .71 1.78 14 215 23.80 .49 21.47Apr 19 24.50 .52 .51 53 259 23.90 .40 15.57Apr 19 25.00 .37 .39 50 219 24.10 .32 11.19Apr 19 25.50 .27 .26 100 194 24.40 .24 8.01Apr 19 26.00 .19 .18 190 841 24.80 .19 5.74Apr 19 27.00 .10 .10 70 6673 25.80 .11 2.87May 19 23.50 1.23 .92 200 249 23.50 .60 18.49May 19 24.50 .78 1.12 20 289 23.40 .45 13.58May 19 26.50 .28 .28 10 522 24.20 .22 4.99Jun 19 24.00 1.16 1.18 20 408 23.40 .54 15.35Jun 19 25.00 .76 .76 5 482 23.30 .42 10.10Sep 19 21.50 3.07 3.13 100 100 24.00 .79 6.70Nine Entertainment Last Sale Price $1.77Mar 19 1.67 .12 .10 18510 18510 50.40 .71 12.37Mar 19 1.75 .06 .03 10 12169 41.90 .58 32.99Apr 19 1.70 .10 .04 9990 200 33.20 .68 10.11Sep 19 1.59 .25 .21 850 880 36.80 .74 6.97Origin Energy Last Sale Price $7.23Mar 19 7.26 .20 .20 27 130 29.40 .51 41.40Apr 19 7.50 .17 .38 50 380 26.20 .40 17.32Orica Last Sale Price $17.63Apr 19 18.01 .38 .41 15 - 20.20 .44 15.43Oil Search Last Sale Price $8.26Mar 19 7.75 .53 .24 3000 4200 33.50 .80 2.65Mar 19 8.00 .33 .31 130 3809 29.30 .70 11.49Apr 19 8.01 .36 .36 130 - 23.80 .69 9.96Apr 19 8.50 .13 .13 257 6937 21.70 .41 11.26May 19 7.75 .64 - 3000 - 25.20 .76 6.28May 19 8.75 .14 .14 70 220 21.90 .36 7.28Jun 19 8.50 .28 .27 90 6725 22.60 .49 10.86Jul 19 8.75 .24 .23 90 - 21.90 .43 7.36OZ Min Last Sale Price $10.34Mar 19 8.25 2.10 2.10 66 66 53.20 .96 .71Apr 19 10.00 .56 .55 50 2841 29.60 .67 15.23Apr 19 10.01 .55 .51 50 440 29.60 .66 15.23Apr 19 10.50 .30 .31 26 1017 28.40 .49 21.11Apr 19 10.75 .22 .21 42 388 28.10 .40 15.23May 19 11.50 .16 .14 30 39 27.70 .27 6.42Qantas Airways Last Sale Price $5.54May 19 5.75 .20 - 180 75 26.00 .45 15.35QBE Insurance Grp Last Sale Price $12.64Mar 19 0.01 12.37 12.36 40 - - - -Mar 19 10.00 2.65 2.73 10 210 69.90 .92 .58Mar 19 11.00 1.66 1.59 335 1900 53.20 .87 1.73Mar 19 11.25 1.41 1.41 160 1650 48.10 .85 2.31Mar 19 11.50 1.17 1.15 360 1750 42.80 .83 2.89Mar 19 11.75 .92 .47 150 2325 37.50 .80 3.47Mar 19 12.00 .68 .63 1078 6173 32.50 .76 4.62Mar 19 12.25 .46 .40 438 1122 28.40 .70 8.09Mar 19 12.26 .41 .28 15 560 28.20 .70 4.04Mar 19 12.51 .26 .17 105 718 25.00 .60 14.44Mar 19 12.75 .14 .16 50 1190 22.80 .48 16.75Apr 19 11.50 1.15 .38 130 2335 28.60 .85 .57Apr 19 12.75 .22 .18 191 - 20.20 .51 12.46Apr 19 12.76 .22 .20 40 140 20.20 .51 12.46May 19 12.00 .76 .70 70 7759 22.00 .75 3.77May 19 12.25 .59 .62 40 1213 20.90 .69 6.56May 19 12.75 .33 .29 421 534 19.70 .54 10.83May 19 13.50 .13 - 1000 - 19.20 .31 4.10Jun 19 12.00 .82 .75 70 748 21.50 .74 4.61Jun 19 12.76 .40 .40 30 - 19.50 .55 9.96Jun 19 13.01 .30 .29 60 40 19.20 .48 7.59Jun 19 13.50 .17 .18 24 5 19.00 .35 4.23Jul 19 11.75 1.05 - 130 - 21.50 .78 3.31Rio Tinto Last Sale Price $96.43Mar 19 96.00 1.00 1.17 105 206 24.10 .59 54.41Mar 19 97.00 .54 .70 127 182 24.40 .41 50.63Mar 19 98.00 .26 .30 114 544 24.90 .25 24.13Mar 19 99.00 .10 .15 62 322 25.30 .13 9.94Mar 19 100.00 .04 .26 10 54 25.60 .06 3.79Mar 19 89.00 7.45 7.57 62 62 36.30 .92 .69Mar 19 93.00 3.51 - 31 31 26.10 .82 2.75Mar 19 95.00 1.78 1.25 5 109 24.00 .67 12.22Mar 19 97.00 .66 .69 108 63 23.60 .46 22.54Mar 19 96.00 1.29 1.40 7 - 23.10 .57 18.08Mar 19 0.01 94.00 70.29 462 1150 - - -Mar 19 86.00 10.45 7.52 21 221 38.30 .90 .30Mar 19 87.00 9.45 1.97 125 564 36.00 .89 .30Mar 19 89.00 7.46 7.62 31 110 31.50 .86 .38Mar 19 90.00 6.47 5.50 20 485 29.50 .84 .68Mar 19 93.00 3.63 2.48 36 303 25.20 .74 2.95Mar 19 94.00 2.80 2.79 50 760 24.30 .69 5.60Mar 19 94.01 2.33 1.95 10 2303 24.30 .69 -Mar 19 95.00 2.08 2.10 251 815 23.50 .63 9.92Mar 19 95.01 1.81 1.43 50 300 23.50 .63 5.90Mar 19 96.00 1.50 1.70 150 205 23.00 .57 16.28Mar 19 96.01 1.38 .88 10 535 23.00 .57 14.46Mar 19 97.00 1.08 1.06 198 1001 22.70 .50 16.35Mar 19 98.00 .78 .81 35 333 22.50 .43 11.81Mar 19 98.01 .77 .90 50 1090 22.50 .43 11.58Mar 19 99.00 .57 .68 30 317 22.50 .36 8.63Mar 19 99.01 .56 - 50 - 22.50 .36 8.48Mar 19 100.00 .41 .41 500 1477 22.60 .30 6.28Mar 19 102.00 .22 .23 15 290 23.10 .20 3.33Apr 19 86.00 10.45 1.45 2 382 30.20 .88 .11Apr 19 87.01 8.40 6.70 500 810 28.70 .86 -Apr 19 89.00 7.47 4.78 500 515 26.20 .83 .30Apr 19 93.00 3.94 - 67 167 23.10 .71 3.79Apr 19 95.00 2.70 2.70 10 90 22.10 .63 9.43Apr 19 96.00 2.23 2.25 55 71 21.80 .58 13.40Apr 19 97.00 1.82 1.31 272 220 21.60 .53 13.51Apr 19 100.00 .96 .90 10 72 21.20 .37 7.16Apr 19 102.00 .63 .62 4 70 21.40 .28 4.68May 19 86.01 10.03 - 21 151 27.40 .85 -May 19 90.01 6.83 3.50 20 1486 24.30 .78 1.74May 19 91.00 6.20 5.10 2 424 23.80 .75 3.29May 19 93.01 4.90 - 36 - 23.20 .69 6.37May 19 97.00 2.96 3.08 59 169 22.30 .55 12.73May 19 98.00 2.56 2.64 8 245 22.20 .51 11.01May 19 104.00 1.03 - 250 30 21.90 .30 4.43May 19 106.00 .74 .71 80 - 21.80 .24 3.18Jun 19 72.00 24.44 20.65 30 37 45.10 .91 -Jun 19 78.00 18.48 6.93 5 5 36.10 .89 .15Jun 19 90.01 7.24 7.20 36 1665 22.90 .77 2.68Jun 19 92.00 5.96 6.15 3 560 22.30 .72 4.99Jun 19 94.00 4.83 4.90 30 575 21.90 .66 7.83Jun 19 95.01 4.33 4.41 30 96 21.80 .63 9.48Jun 19 96.00 3.85 3.18 300 57 21.60 .60 11.18Jun 19 96.01 3.85 3.85 5 - 21.60 .60 11.21Dec 19 74.01 21.63 - 30 - 30.00 .90 -Mar 20 104.00 4.15 4.23 100 100 21.40 .49 4.04

Jun 20 78.00 18.43 - 5 - 19.10 .93 -Dec 20 82.00 16.49 - 18 24 24.00 .82 1.19Dec 21 88.00 13.94 - 18 - 23.20 .78 2.05South32 Last Sale Price $3.91Mar 19 3.46 .46 .42 155 2450 48.80 .86 3.73Mar 19 3.85 .13 .11 5 5865 31.70 .61 24.27Apr 19 3.40 .52 .49 40 40 39.30 .86 .92Apr 19 3.81 .18 .17 11 90 28.60 .65 14.64May 19 3.70 .29 .27 295 620 28.60 .71 9.02Jun 19 4.05 .15 .14 100 1345 26.60 .48 12.47Jul 19 3.91 .25 .22 50 - 28.00 .59 16.21Scentre Grp Last Sale Price $3.92Apr 19 3.90 .13 .10 4 4 19.20 .59 19.17Apr 19 4.00 .08 .07 130 12 18.90 .44 14.61Seek Last Sale Price $17.87May 19 18.00 .74 .69 40 100 25.30 .55 17.18Sims Metal Mgmt Last Sale Price $11.31Apr 19 11.50 .45 .43 30 37 37.70 .50 28.48Apr 19 12.00 .28 .28 20 - 37.40 .38 18.03Sonic Healthcare Last Sale Price $24.13Mar 19 24.50 .20 .18 10 600 18.70 .42 12.10Apr 19 23.00 1.22 .68 1900 1907 19.80 .79 2.67May 19 25.00 .39 .42 22 - 17.20 .42 6.62Sep 19 24.00 1.23 .72 1900 15 17.80 .64 8.04Santos Last Sale Price $6.86Mar 19 7.00 .17 .15 603 3383 32.60 .44 36.18Mar 19 7.01 .17 .21 100 1125 32.60 .43 35.12Mar 19 7.26 .09 .13 100 1042 31.60 .27 18.09Apr 19 6.75 .37 .36 7 210 30.20 .61 27.13Apr 19 7.00 .24 .24 20 3271 29.50 .48 25.56Jun 19 7.00 .41 .40 50 1336 29.70 .53 18.81Dec 19 8.00 .30 .32 90 190 27.70 .38 5.58Suncorp Grp Last Sale Price $13.80Mar 19 13.19 .69 .34 100 4059 19.90 .84 8.46Mar 19 14.17 .11 .10 122 - 17.50 .31 11.64Apr 19 12.00 1.84 1.86 20 20 21.80 .97 2.33Apr 19 13.76 .39 .39 30 - 17.00 .58 17.89Apr 19 14.00 .27 .27 40 123 16.60 .47 13.74Jun 19 13.44 .78 .73 100 179 17.50 .69 9.58Sydney Airport Last Sale Price $7.12Mar 19 6.75 .42 .29 5250 6028 23.60 .84 10.25Apr 19 7.25 .14 .14 50 1111 18.10 .45 14.07Apr 19 7.50 .06 .06 33 1537 17.50 .26 6.03Sep 19 7.00 .42 .20 5250 501 18.40 .67 7.43Tabcorp Hldgs Last Sale Price $4.79Apr 19 5.00 .07 .07 200 - 20.50 .34 10.46Sep 19 5.25 .13 .12 50 - 20.70 .38 4.60Transurban Grp Last Sale Price $12.50Mar 19 11.60 .93 - 550 550 19.50 .94 3.50Mar 19 12.49 .18 .18 56 12274 13.60 .56 20.44Mar 19 12.74 .07 .08 1740 1543 12.80 .33 8.76Apr 19 11.50 1.06 - 550 550 17.40 .93 3.44Apr 19 12.50 .27 .27 100 302 13.60 .57 15.17Dec 19 12.83 .41 - 1000 1000 13.40 .59 4.06Dec 19 13.82 .15 .13 1000 1050 13.30 .35 1.51Telstra Corp Last Sale Price $3.13Mar 19 3.20 .03 .03 280 - 21.80 .35 19.44Mar 19 3.10 .09 .09 250 4805 22.10 .60 27.99Mar 19 3.11 .08 .07 150 21362 22.00 .58 27.99Mar 19 3.20 .04 .04 835 17934 21.20 .38 18.66Mar 19 3.31 .01 .01 100 16670 20.70 .17 7.00Apr 19 3.08 .13 .12 50 1995 20.50 .64 17.15Apr 19 3.18 .07 - 1050 - 19.70 .47 16.01Apr 19 3.28 .04 .05 1050 55835 19.50 .31 9.15Apr 19 3.37 .02 .02 400 14616 19.50 .19 4.57May 19 3.17 .10 .10 50 9595 19.20 .52 13.91Jul 19 3.17 .14 .14 255 315 19.70 .56 11.74Sep 19 2.91 .33 .33 976 6880 21.60 .77 6.20Sep 19 2.92 .29 .30 455 8250 21.50 .76 4.79Sep 19 3.01 .27 .28 600 11863 21.00 .70 8.17Sep 19 3.31 .10 .10 100 780 19.80 .47 5.92Dec 19 3.50 .09 .07 75 - 19.60 .39 3.41Jun 20 4.27 .03 .03 2500 - 19.80 .21 .61Treasury Wine Last Sale Price $15.20Mar 19 15.50 .32 .40 16 374 32.90 .44 30.26Apr 19 16.00 .33 .31 15 177 30.40 .37 15.30Apr 19 17.50 .07 .09 13 300 29.10 .12 3.06Westpac Banking Last Sale Price $27.00Mar 19 26.50 .68 .67 150 250 20.90 .73 22.12Mar 19 28.00 .04 .05 330 170 17.40 .12 4.92Mar 19 28.00 .08 .09 510 30 16.40 .18 6.01Mar 19 0.01 27.03 26.84 900 3585 - - 2.16Mar 19 25.51 1.61 1.75 10 961 21.00 .88 6.76Mar 19 26.50 .80 .86 3 2704 18.10 .69 16.22Mar 19 27.00 .48 .48 82 6094 17.10 .54 26.23Mar 19 27.50 .26 .26 632 12658 16.30 .37 13.79Mar 19 28.00 .12 .14 491 2954 15.70 .22 6.22Mar 19 28.50 .04 .06 50 3508 15.40 .11 2.43Mar 19 29.00 .01 .03 1200 2891 15.10 .04 .81Apr 19 26.50 1.00 1.10 11 742 17.20 .67 13.25Apr 19 27.50 .45 .43 13 5012 15.90 .44 11.93Jun 19 24.51 2.12 2.20 9 412 19.50 .87 -Jun 19 28.00 .43 .51 50 3128 16.00 .44 5.01Dec 19 22.01 3.88 4.01 150 150 20.40 .93 -Dec 19 27.50 .94 1.00 30 70 16.30 .60 4.37Dec 19 27.51 .70 - 40 - 16.30 .60 3.25Dec 19 29.01 .34 .38 10 710 15.60 .45 1.60Wesfarmers Last Sale Price $33.70Mar 19 0.01 33.73 33.75 90 2200 - - 1.52Mar 19 31.77 2.10 2.07 16 1462 22.20 .87 7.36Mar 19 32.12 1.78 1.85 25 773 21.00 .84 8.88Mar 19 33.14 .95 .99 16 369 17.80 .68 16.90Mar 19 33.15 .94 .48 20 214 17.80 .68 17.11Mar 19 33.84 .52 .27 15 2122 16.60 .51 22.53Mar 19 35.21 .10 .07 30 221 15.80 .17 4.55Mar 19 35.90 .04 .12 150 130 15.70 .07 1.52Apr 19 33.01 1.25 1.27 50 37 16.30 .69 11.89Apr 19 33.98 .68 .31 30 180 15.40 .51 14.33Apr 19 33.99 .67 .65 29 - 15.40 .51 14.23Apr 19 34.46 .47 .48 20 5285 15.10 .41 9.88May 19 34.46 .75 .76 46 118 15.40 .47 9.23Jun 19 33.48 1.45 1.47 10 712 16.40 .62 11.48Jun 19 34.53 .94 - 15 - 16.10 .49 8.78Jun 19 35.91 .48 .41 50 744 15.80 .32 4.48Jul 19 29.12 4.96 5.02 10 10 19.00 .93 2.90Jul 19 32.04 2.54 2.57 10 - 17.00 .77 6.62Jul 19 34.46 1.08 1.08 20 25 15.50 .52 8.12WorleyParsons Last Sale Price $15.11Mar 19 15.31 .41 .41 10 135 32.40 .47 40.10Mar 19 15.80 .23 .23 15 31 31.30 .32 22.22Woolworths Grp Last Sale Price $29.27Mar 19 27.91 1.52 1.43 80 1946 19.90 .85 7.98Mar 19 29.39 .46 .49 10 377 16.80 .51 22.94Mar 19 29.40 .46 .47 85 3693 16.80 .50 22.70Mar 19 29.89 .25 .25 394 4934 16.20 .35 12.47Mar 19 30.40 .12 .14 28 4126 15.80 .21 5.99Apr 19 28.50 1.21 1.26 20 50 16.60 .72 10.64Jun 19 22.93 6.49 6.42 20 240 19.90 .99 1.56Jun 19 30.39 .60 .36 100 869 15.10 .43 6.50Sep 19 30.90 .65 .61 20 30 15.30 .45 3.92Woodside Pet Last Sale Price $35.58Mar 19 35.34 .92 .90 60 2163 21.30 .59 27.90Mar 19 35.83 .66 .64 30 962 20.70 .49 26.88Apr 19 35.01 1.41 1.40 10 652 20.10 .64 16.80Apr 19 35.50 1.11 1.22 10 79 19.60 .57 20.82Apr 19 37.01 .47 .47 30 3742 18.60 .34 9.35May 19 36.51 .97 .97 80 171 18.90 .47 11.37

WARRANTS cont’dASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)




Blackmores Last Sale Price $93.92BKLJOK 75.90 15/03/23 1:1 18.02 18.03 18.73 -109 1

Boral Last Sale Price $4.94BLDJOA 3.50 30/11/23 1:1 1.43 1.44 1.45 -2.5 20

Bank of Qld Last Sale Price $9.10BOQJOM 7.03 20/01/21 1:1 2.06 2.07 2.06 -4 15

BWX Last Sale Price $2.40BWXJOA 0.97 30/11/23 1:1 1.425 1.435 1.545 +13.5 30

C’wlth Bank of Aust Last Sale Price $74.05CBAJOU 47.45 14/04/20 1:1 26.56 26.57 27.19 +358 11CBAJOC 52.86 15/03/23 1:1 21.18 21.19 21.81 +159 10CBAJOL 55.98 15/03/23 1:1 18.07 18.08 18.39 -21 5

Coca-Cola Amatil Last Sale Price $8.44CCLJOA 5.87 17/08/22 1:1 2.57 2.58 2.45 +35 50

Cadence Capital Last Sale Price $0.90CDMJOA 0.69 17/08/22 1:1 .215 .21 .215 +1.5 355

Challenger Last Sale Price $8.38CGFJOA 6.45 30/11/23 1:1 1.92 1.93 1.94 +14 40

Cochlear Last Sale Price $173.85COHJOE 134.68 14/04/20 1:1 39.16 39.17 43.02 +702 10

CSL Last Sale Price $198.91CSLJOY 155.34 20/07/23 1:1 43.49 43.50 41.50 -6 5Caltex Aust Last Sale Price $27.40CTXJOB 19.28 18/11/21 1:1 8.11 8.12 8.32 +50 30Evolution Min Last Sale Price $3.40EVNJOA 1.78 17/08/22 1:1 1.615 1.625 1.675 -16 310Future Gen Global Inv Last Sale Price $1.38FGGJOA 0.69 17/08/22 1:1 .685 .695 .69 +1 280Flight Centre Travel Last Sale Price $46.45FLTJOA 35.05 30/11/23 1:1 11.39 11.40 11.60 +155 24Fortescue Metals Grp Last Sale Price $6.39FMGJOE 2.56 17/08/22 1:1 3.82 3.83 3.84 +29 60G8 Education Last Sale Price $3.20GEMJOA 2.21 30/11/23 1:1 .98 .99 1.02 +13 60BetaShares DivHarv Last Sale Price $15.34HVSJOB 7.40 15/03/23 1:1 7.82 7.87 7.96 - 2Iluka Res Last Sale Price $9.33ILUJOP 5.26 30/05/19 1:1 4.06 4.07 4.01 +14 20Magellan Fin Grp Last Sale Price $35.83MFGJOY 20.70 20/07/23 1:1 15.12 15.13 15.10 +324 5

National Aust Bank Last Sale Price $25.19NABJOI 17.11 14/04/20 1:1 8.07 8.08 8.10 +32 13

Nearmap Last Sale Price $2.65NEAJOB 1.80 30/11/23 1:1 .85 .86 .81 +7 160

Perpetual Last Sale Price $42.26PPTJOJ 25.41 15/03/23 1:1 16.84 16.85 16.72 +164 10

Platinum Asset Last Sale Price $5.53PTMJOC 3.81 30/11/23 1:1 1.715 1.725 1.695 +21.5 90

Rio Tinto Last Sale Price $96.43RIOJOG 63.89 14/04/20 1:1 32.53 32.54 32.50 +121 10

Reliance Worldwide Last Sale Price $4.64RWCJOW 3.29 20/07/23 1:1 1.34 1.35 1.36 +8 21

Stockland Last Sale Price $3.60SGPJOA 2.12 30/11/23 1:1 1.47 1.48 1.45 +.5 100

Telstra Corp Last Sale Price $3.13TLSJOB 2.05 17/08/22 1:1 1.07 1.08 1.08 +1.5 300

Wesfarmers Last Sale Price $33.70WESJOB 24.34 17/08/22 1:1 9.36 9.37 9.40 +37 5

Index Call WarrantsS&P/ASX 200 Last Value 6217.4

XJOWOC 6400.00 19/06/19 .005:1 .705 .71 .72 - 100

Index Put WarrantsS&P/ASX 200 Last Value 6217.4

XJOWOP 6100.00 19/06/19 .005:1 1.075 1.08 1.06 -46 10

Index Barrier Call WarrantsS&P500 EMINI Futures

SPFKOB 2651.72 31/12/29 .01:1 2.33 2.34 2.33 - 70

S&P/ASX 200 Last Value 6217.4

XJOKOJ 5771.52 31/12/29 .01:1 4.27 4.29 4.27 +49 3XJOKOK 5841.91 31/12/29 .01:1 3.57 3.59 3.68 +30 40XJOKOD 5914.42 31/12/29 .01:1 2.84 2.86 2.92 -491 45XJOLOB 5959.58 31/12/29 .01:1 3.39 3.41 3.56 +105 200

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXMOT 27514.26 31/12/29 .01:1 19.16 19.18 19.24 -212 15DJXMOU 27807.83 31/12/29 .01:1 23.30 23.32 23.30 -128 2

Nasdaq 100 E-MININDXKOQ 7521.63 05/03/19 .01:1 5.31 - 5.31 -74 40NDXKOS 7644.27 31/12/29 .01:1 6.22 6.23 6.20 -130 10NDXKOV 8277.99 31/12/29 .01:1 15.15 15.16 15.17 -112 2

S&P500 EMINI FuturesSPFMOS 2915.04 31/12/29 .01:1 1.38 1.385 1.395 -47 420SPFMOP 2988.77 31/12/29 .01:1 2.42 2.43 2.40 -46 115

S&P/ASX 200 Last Value 6217.4XJOMOW 6345.33 05/03/19 .01:1 1.855 - 1.855 -15.5 959XJOLOP 6262.92 31/12/29 .01:1 1.62 1.64 1.60 -22 120XJOLOV 6333.31 31/12/29 .01:1 2.33 2.35 2.22 -41 240XJOQOR 6413.30 31/12/29 .01:1 1.94 1.96 2.07 -33 20XJOQOP 6487.52 31/12/29 .01:1 2.87 2.89 2.87 -25 1014XJOQOT 6585.22 31/12/29 .01:1 3.85 3.87 3.75 -31 37XJOLOS 6610.39 31/12/29 .01:1 5.10 5.12 5.10 +382 10XJOKOY 6697.70 31/12/29 .01:1 5.21 4.99 4.99 -24 135XJOMOT 6872.70 31/12/29 .01:1 6.72 6.74 6.68 -82 40


11TablesDERIVATIVES - SHARE OPTIONS cont’d











May 19 38.50 .38 .38 10 2535 18.30 .25 4.37May 19 41.00 .09 .10 100 - 18.20 .08 1.05Sep 19 35.83 2.02 2.14 2 2250 20.10 .60 9.99

PUT OPTIONSAGL Energy Last Sale Price $21.15Apr 19 21.00 .52 .50 30 510 19.50 -.41 17.43Amcor Last Sale Price $14.75Apr 19 14.25 .14 - 300 - 15.70 -.23 6.55May 19 14.25 .21 - 300 - 15.60 -.26 6.05AMP Last Sale Price $2.40Mar 19 2.50 .14 .23 10 1032 36.00 -.64 27.37Mar 19 2.80 .41 .42 100 3700 38.20 -.96 3.04Mar 19 3.51 1.10 1.01 300 1770 46.50 -1.00 -Mar 19 4.01 1.60 1.79 310 2252 44.10 -1.00 -Apr 19 2.20 .04 .04 530 5531 34.40 -.21 11.93Apr 19 3.01 .61 .60 30 10 34.80 -1.00 -Sep 19 3.51 1.17 - 300 790 17.30 -1.00 4.41Dec 19 3.61 1.25 - 300 - 21.10 -1.00 2.35ANZ Banking Grp Last Sale Price $27.86Mar 19 27.50 .07 .07 2 360 19.80 -.22 21.29Mar 19 28.00 .27 .15 330 80 19.00 -.60 42.58Mar 19 27.00 .07 .08 60 60 19.00 -.14 8.34Mar 19 25.51 .03 .86 40 243 20.00 -.03 1.31Mar 19 27.00 .19 .30 10 3439 18.40 -.22 9.96Mar 19 27.50 .33 .34 150 1728 17.70 -.35 17.29Apr 19 27.50 .51 .45 90 1165 17.10 -.37 12.97Apr 19 30.01 2.15 2.08 20 80 14.80 -1.00 -May 19 30.01 2.90 2.63 20 - 14.70 -.94 11.09Jun 19 21.50 .09 - 4817 4817 26.50 -.03 .96Jun 19 24.01 .26 .23 20 30 22.10 -.08 2.88Jun 19 25.00 .40 .39 29 17346 20.40 -.13 4.46Jun 19 25.01 .40 .63 40 300 20.40 -.13 4.46Jun 19 26.00 .61 .59 100 3019 18.80 -.20 6.95Jun 19 28.01 1.45 - 150 1145 16.50 -.46 14.68Sep 19 25.50 .71 1.09 4817 100 18.50 -.19 4.53Dec 19 26.01 1.32 - 150 - 17.70 -.23 5.94Dec 19 31.00 4.54 4.47 100 - 14.90 -.94 6.33ASX Last Sale Price $70.69Mar 19 66.00 .14 .48 10 190 16.60 -.04 2.99Apr 19 64.00 .17 .19 400 20 17.00 -.04 1.67Apr 19 65.00 .26 .24 100 - 16.40 -.06 2.58Apr 19 69.00 1.11 - 11 - 14.10 -.27 11.29May 19 68.00 1.15 1.16 44 - 14.30 -.23 6.72Jun 19 67.00 1.08 .99 50 - 14.70 -.19 4.83Jun 19 69.00 1.75 1.70 10 10 14.00 -.30 7.77Alumina Last Sale Price $2.54Mar 19 2.30 .02 .02 80 1950 38.20 -.14 11.50Mar 19 2.50 .07 .06 30 1430 35.40 -.40 40.24Apr 19 2.00 .01 .01 100 100 42.30 -.05 2.54Apr 19 2.10 .01 .02 40 2320 40.40 -.08 4.23Apr 19 2.31 .04 .04 240 - 36.00 -.20 12.68Apr 19 2.41 .07 .06 4150 - 34.20 -.30 19.72May 19 2.40 .09 .09 250 460 32.20 -.30 14.70Jun 19 2.21 .06 .06 1000 600 33.70 -.18 6.81Jun 19 2.50 .15 .16 2700 580 31.50 -.40 19.20Aurizon Hldgs Last Sale Price $4.55Apr 19 4.90 .36 .37 80 80 16.90 -.94 1.57Bendigo&Adelaide Bk Last Sale Price $9.62Mar 19 9.75 .27 .31 90 983 20.20 -.57 20.49Mar 19 10.00 .44 .44 65 860 20.30 -.76 9.11Apr 19 9.50 .23 .22 121 950 21.00 -.39 17.11BHP Grp Last Sale Price $37.62Mar 19 34.03 - .24 100 200 27.60 - 58.21Mar 19 35.46 .02 .03 600 100 26.60 - 4.85Mar 19 35.94 .07 .10 50 400 26.20 -.03 15.77Mar 19 36.42 .17 .27 192 250 26.10 -.08 41.23Mar 19 36.90 .38 .70 55 375 26.40 -.20 90.96Mar 19 35.46 .14 .14 100 - 24.70 -.07 11.91Mar 19 36.90 .57 .55 10 90 22.80 -.28 50.72Mar 19 37.38 .85 .82 15 70 22.60 -.41 74.97Mar 19 31.64 .01 .08 60 770 28.80 - .58Mar 19 32.11 .03 .04 400 944 28.40 -.01 .97Mar 19 34.51 .18 .25 60 840 25.20 -.08 6.99Mar 19 34.99 .25 .34 20 785 24.50 -.11 9.70Mar 19 35.47 .34 .38 20 507 23.80 -.15 13.39Mar 19 35.94 .47 .46 100 968 23.10 -.20 18.24Mar 19 36.42 .63 .87 20 1227 22.50 -.26 24.45Mar 19 36.90 .84 .85 45 792 22.00 -.33 32.60Mar 19 37.38 1.09 1.10 10 462 21.70 -.42 42.50Apr 19 31.63 .09 .09 30 789 27.00 -.03 1.71May 19 34.50 .65 .66 6 1 23.00 -.18 7.11May 19 34.98 .78 .75 375 150 22.60 -.21 8.54Jun 19 25.88 .04 .06 32 82 32.00 -.01 .38Jun 19 26.85 .07 .08 15 443 31.20 -.02 .59Jun 19 35.95 1.29 - 150 - 22.10 -.29 10.79Jun 19 36.42 1.50 1.48 100 5502 21.80 -.33 12.50Dec 19 25.88 .34 .33 40 114 28.90 -.04 1.12Dec 19 30.67 .95 4.10 150 275 25.10 -.12 3.17Dec 19 31.15 1.04 1.07 750 33 24.80 -.13 3.48Boral Last Sale Price $4.94Mar 19 6.00 1.06 1.11 1950 8547 21.40 -1.00 -Mar 19 6.01 1.06 .91 100 2285 21.50 -1.00 -Mar 19 6.26 1.31 1.31 25 540 24.20 -1.00 -Sep 19 5.51 .77 .78 50 100 23.40 -.72 7.14Sep 19 6.00 1.19 .34 1950 560 22.60 -1.00 4.46Sep 19 7.00 2.13 2.09 30 - 22.40 -1.00 2.68Sep 19 7.50 2.63 2.61 100 214 22.70 -1.00 2.32Dec 19 5.51 .81 .83 90 369 23.30 -.67 5.97Dec 19 5.76 .99 .98 120 40 22.50 -.81 4.32Bank of Qld Last Sale Price $9.10Mar 19 8.75 .07 .07 50 549 21.40 -.21 10.43Mar 19 9.00 .14 .14 100 1111 20.60 -.38 22.46Apr 19 8.75 .15 .14 40 842 22.50 -.28 11.80BlueScope Steel Last Sale Price $13.99Mar 19 12.50 .10 .10 2 527 40.30 -.12 9.91Mar 19 13.25 .22 .21 320 100 36.80 -.25 22.96Mar 19 13.26 .23 - 25 125 36.70 -.26 23.48Mar 19 13.50 .29 .28 10 680 35.80 -.32 30.26Mar 19 13.75 .38 - 200 200 34.90 -.39 39.66Mar 19 14.00 .49 - 25 - 34.30 -.47 50.09Mar 19 14.51 .79 - 200 980 33.80 -.64 27.66May 19 13.00 .48 .49 4 11 34.90 -.28 14.38May 19 13.75 .76 .75 50 - 33.30 -.40 22.53Sep 19 10.00 .23 .23 100 300 40.50 -.09 2.96Brambles Last Sale Price $11.99Apr 19 11.01 .06 .06 55 - 18.90 -.09 3.58Dec 19 9.25 .10 .11 55 - 22.50 -.06 1.10C’wlth Bank of Aust Last Sale Price $74.05Mar 19 72.00 .07 .06 100 360 23.10 -.08 8.01Mar 19 74.00 .52 .35 110 270 20.40 -.47 63.46Mar 19 75.00 1.13 - 20 800 19.50 -.76 21.56Mar 19 76.00 1.98 1.44 100 - 19.10 -.94 3.70Mar 19 72.00 .17 .15 1330 100 17.20 -.15 7.84Mar 19 73.00 .37 .33 1920 21 16.30 -.28 16.58Mar 19 74.00 .71 - 320 - 15.50 -.46 32.04Mar 19 69.00 .06 - 10 - 19.90 -.04 1.64Mar 19 71.00 .21 - 10 - 18.50 -.13 5.75Mar 19 73.00 .59 .57 160 - 16.70 -.32 16.29Mar 19 74.00 .96 .78 1 - 15.90 -.46 26.43Mar 19 66.00 .03 .39 20 525 21.70 -.02 .49Mar 19 67.00 .04 .18 25 1149 21.10 -.03 .89Mar 19 67.01 .04 .08 30 553 21.10 -.03 .89Mar 19 68.00 .07 .11 45 1984 20.40 -.04 1.48Mar 19 70.00 .20 .21 53 1550 18.60 -.10 3.84Mar 19 71.00 .30 .32 60 656 17.70 -.15 6.01Mar 19 71.01 .30 .59 200 776 17.70 -.15 6.01Mar 19 72.00 .47 .43 55 1034 16.90 -.23 9.37Mar 19 73.00 .73 .69 830 1121 16.10 -.33 14.49Mar 19 73.01 .73 .61 100 1310 16.10 -.33 14.39Mar 19 74.00 1.10 1.10 1130 466 15.40 -.46 21.79Mar 19 75.00 1.63 1.48 1300 172 14.80 -.60 13.41Mar 19 75.01 1.63 1.90 200 1103 14.80 -.60 13.21Mar 19 78.00 4.00 3.42 135 275 14.20 -1.00 1.08Mar 19 80.01 5.91 10.00 25 212 14.80 -1.00 -Mar 19 84.01 9.88 13.52 60 176 18.60 -1.00 -Apr 19 69.00 .35 .52 20 1393 18.40 -.12 3.38Apr 19 70.00 .47 .43 10 226 17.60 -.16 4.59Apr 19 70.01 .47 .41 20 939 17.60 -.16 4.54Apr 19 72.00 .86 .78 10 341 16.30 -.27 8.36Apr 19 72.01 .86 .75 100 350 16.30 -.27 8.31Apr 19 74.01 1.53 1.40 10 1015 15.10 -.45 14.84Apr 19 75.00 2.02 2.00 116 56 14.50 -.55 10.39Apr 19 78.01 3.98 3.67 100 - 12.00 -.99 .24May 19 68.01 .53 .46 40 352 18.30 -.13 2.94May 19 69.01 .66 .57 10 550 17.70 -.16 3.67May 19 72.00 1.31 1.29 70 180 16.20 -.30 7.37May 19 73.00 1.65 1.55 50 20 15.70 -.36 9.21May 19 73.01 1.64 2.45 60 142 15.70 -.36 9.16May 19 74.00 2.04 1.78 110 1 15.30 -.43 11.45May 19 74.01 2.03 - 60 212 15.30 -.43 11.37Jun 19 62.00 .24 .41 2913 3685 21.90 -.05 1.04Jun 19 64.01 .35 .80 40 110 20.70 -.07 1.51Jun 19 66.01 .52 1.05 40 145 19.40 -.10 2.19Jun 19 70.00 1.10 .99 88 667 17.20 -.22 4.70Jun 19 71.01 1.33 2.72 10 511 16.80 -.26 5.65Jun 19 72.00 1.63 1.47 10 437 16.30 -.31 6.93Jun 19 73.00 1.97 1.75 600 1268 15.90 -.36 8.37Jun 19 74.01 2.33 2.90 10 214 15.50 -.43 9.92Jul 19 77.00 4.20 3.91 1 - 14.70 -.63 4.26Aug 19 75.00 4.52 4.22 100 - 15.00 -.47 9.83Sep 19 53.00 .24 .23 140 130 25.40 -.02 .58Sep 19 60.00 .57 .54 100 105 20.90 -.05 1.37Sep 19 67.00 1.55 2.76 2913 20 17.60 -.15 3.69Sep 19 81.01 8.92 - 60 - 13.60 -.97 4.67Dec 19 75.01 5.16 4.80 30 - 15.50 -.45 7.11Dec 21 68.00 7.84 7.30 70 150 16.30 -.20 3.79Dec 21 70.00 8.83 9.00 20 70 15.90 -.26 4.27Coca-Cola Amatil Last Sale Price $8.44Mar 19 8.00 .07 .07 640 442 26.40 -.19 11.24Apr 19 8.00 .14 .32 400 41 25.70 -.25 11.45May 19 7.75 .15 .22 400 40 26.30 -.21 7.37

Cimic Grp Last Sale Price $50.42May 19 42.01 .38 .30 20 - 31.30 -.09 3.08Coles Grp Last Sale Price $11.40Mar 19 11.00 .13 .12 100 4130 25.40 -.26 16.65Mar 19 11.25 .21 .21 100 411 24.70 -.39 27.54Mar 19 11.50 .33 .19 100 904 24.30 -.53 29.46Apr 19 11.00 .21 .21 50 330 23.90 -.30 13.50Apr 19 11.25 .30 .31 100 65 23.20 -.39 19.15Sep 19 10.51 .47 .44 30 60 22.00 -.23 7.27Computershare Last Sale Price $17.64Jun 19 16.50 .44 .40 200 - 24.20 -.25 7.85CSL Last Sale Price $198.91Mar 19 172.01 .15 .18 10 127 28.70 -.02 1.10Mar 19 174.01 .20 .21 20 255 28.10 -.03 1.47Mar 19 176.00 .26 .28 20 809 27.40 -.03 1.91Mar 19 176.01 .26 .27 10 180 27.40 -.03 1.91Mar 19 178.01 .34 2.00 40 339 26.70 -.04 2.46Mar 19 182.00 .56 .48 133 902 25.10 -.07 4.07Mar 19 184.00 .71 3.41 74 1027 24.30 -.09 5.21Mar 19 184.01 .71 4.90 100 1170 24.30 -.09 5.21Mar 19 186.00 .91 .84 149 1485 23.50 -.11 6.68Mar 19 186.01 .92 .98 30 739 23.50 -.11 6.72Mar 19 188.00 1.18 1.08 180 110 22.80 -.15 8.66Mar 19 188.01 1.18 1.10 39 294 22.80 -.15 8.66Mar 19 190.00 1.53 1.39 25 373 22.10 -.18 11.23Mar 19 192.00 1.97 2.05 2 127 21.50 -.23 14.46Mar 19 192.01 1.97 9.45 100 713 21.50 -.23 14.42Mar 19 194.00 2.54 2.50 3 70 20.90 -.29 18.61Mar 19 196.01 3.23 - 140 795 20.40 -.36 23.74Mar 19 198.00 4.11 3.76 1 10 20.00 -.43 30.17Mar 19 198.01 4.10 4.15 5 385 20.00 -.43 30.09Mar 19 200.00 5.15 22.00 10 45 19.70 -.51 29.80Mar 19 200.01 5.13 6.65 40 1007 19.70 -.51 29.62Mar 19 214.01 16.31 16.20 8 223 18.90 -.99 8.88Mar 19 224.01 26.16 26.00 6 10 23.00 -1.00 7.78Apr 19 178.00 .97 3.08 10 230 24.40 -.09 3.49Apr 19 178.01 .96 - 40 - 24.40 -.09 3.47Apr 19 184.00 1.68 1.63 5 200 22.80 -.15 6.03Apr 19 194.01 4.07 3.95 3 43 20.50 -.33 14.63Apr 19 196.01 4.83 8.60 40 10 20.20 -.38 17.36Apr 19 200.01 6.70 - 40 - 19.60 -.49 20.15May 19 174.00 1.58 1.52 2 104 24.80 -.10 3.29May 19 180.00 2.38 2.40 10 70 23.60 -.15 4.95May 19 194.00 5.96 11.44 10 10 21.00 -.34 12.44May 19 198.01 7.58 7.30 5 15 20.50 -.42 15.81May 19 214.01 17.65 17.40 8 - 19.10 -.79 5.32May 19 218.01 20.90 20.50 7 - 18.90 -.88 3.75Jun 19 172.00 2.00 2.00 2 52 25.00 -.11 3.16Jun 19 180.00 3.25 3.25 50 130 23.50 -.17 5.15Jun 19 188.00 5.13 5.11 5 36 22.20 -.26 8.12Jun 19 198.01 8.80 8.50 76 5 20.90 -.42 13.93Jun 19 200.00 9.88 9.60 4 60 20.70 -.46 13.90Jun 19 200.01 9.76 9.65 10 47 20.70 -.46 13.70Aug 19 174.00 3.90 3.77 8 - 24.70 -.16 3.99Sep 19 186.01 8.04 7.53 30 - 23.40 -.27 7.12CSR Last Sale Price $3.35Mar 19 4.41 1.05 - 50 50 42.80 -1.00 -Sep 19 3.91 .70 - 80 - 24.30 -.83 7.37Caltex Aust Last Sale Price $27.40Mar 19 26.50 .28 .23 17 147 23.20 -.26 14.92Apr 19 27.00 .66 .49 100 3232 21.70 -.38 17.11Crown Resorts Last Sale Price $11.60Mar 19 11.25 .22 .12 100 152 21.70 -.26 27.69Jun 19 11.75 .71 .64 35 70 19.00 -.49 15.33Dec 19 10.51 .53 .47 30 20 21.40 -.21 5.68CYBG Last Sale Price $3.72Mar 19 3.50 .05 .10 200 50 35.50 -.23 19.62Apr 19 3.80 .22 - 200 - 33.20 -.53 26.93Apr 19 3.90 .28 - 100 - 32.80 -.61 20.20Flight Centre Travel Last Sale Price $46.45Mar 19 43.50 .40 2.44 15 5 27.20 -.15 12.42Mar 19 45.00 .81 - 15 - 25.70 -.29 25.30Mar 19 48.01 2.54 4.50 200 200 25.20 -.67 30.96May 19 44.00 1.39 1.40 10 - 25.80 -.28 12.41Jun 19 46.51 2.77 - 200 - 25.00 -.44 18.39Fortescue Metals Grp Last Sale Price $6.39Mar 19 6.63 .28 .67 209 230 56.70 -.75 64.26Mar 19 5.40 .00 .01 100 - 49.50 -.02 1.56Mar 19 5.89 .03 .04 507 1200 43.80 -.12 15.58Mar 19 6.14 .11 .11 100 - 39.70 -.30 34.91Mar 19 5.65 .04 .04 155 4520 39.90 -.10 8.00Mar 19 5.89 .07 .07 1250 7835 39.00 -.18 15.99Mar 19 5.90 .07 .07 50 715 39.00 -.19 17.14Mar 19 6.14 .14 .14 404 2054 38.30 -.31 31.99Apr 19 5.16 .03 .04 130 1165 41.40 -.06 3.36Apr 19 6.14 .22 .22 40 4894 36.30 -.34 24.64Apr 19 6.39 .33 .32 1010 5121 35.40 -.46 36.40May 19 5.16 .08 .09 30 248 40.50 -.11 5.19May 19 6.39 .41 .40 2822 400 34.50 -.44 26.94May 19 6.63 .55 .59 10 60 33.80 -.54 19.80Jun 19 5.65 .20 .20 125 8775 37.30 -.22 10.09Jun 19 6.14 .36 .36 50 293 35.30 -.35 17.97Jul 19 5.65 .23 .23 300 11400 35.90 -.23 9.32Sep 19 4.91 .18 .22 3 406 39.50 -.13 4.97Goodman Grp Last Sale Price $13.10Mar 19 13.00 .22 .18 5 225 20.20 -.41 24.52Apr 19 12.00 .07 .07 1000 1600 21.50 -.11 3.55Apr 19 13.00 .31 .29 300 500 19.20 -.41 16.94Jun 19 11.00 .07 .09 200 - 23.40 -.06 1.80Jun 19 14.01 1.16 1.16 200 200 17.90 -.75 6.00Dec 19 16.01 2.93 2.90 400 - 17.50 -1.00 .19Harvey Norman Last Sale Price $3.80May 19 4.00 .38 .40 50 - 24.10 -.63 19.10Insurance Aust Grp Last Sale Price $7.76Mar 19 7.41 .04 .06 50 1150 21.60 -.18 8.47IOOF Hldgs Last Sale Price $6.80Dec 19 6.75 .81 .80 15 - 31.20 -.39 14.85Iluka Res Last Sale Price $9.33Mar 19 9.75 .72 - 20 70 34.50 -.67 46.95Sep 19 9.00 .82 - 20 50 32.70 -.36 15.59Incitec Pivot Last Sale Price $3.43Dec 19 3.01 .17 .14 100 - 28.40 -.22 6.03James Hardie Ind Last Sale Price $18.30Mar 19 17.50 .17 .17 2 47 25.20 -.22 13.16Apr 19 18.00 .47 .45 20 22 23.40 -.38 18.38Lendlease Grp Last Sale Price $13.45Mar 19 11.75 .07 .09 10 566 42.70 -.09 7.60Mar 19 12.25 .14 .14 210 460 40.80 -.16 14.65Mar 19 13.50 .53 .86 25 580 36.60 -.48 51.56Mar 19 14.01 .82 .79 10 110 36.10 -.64 28.77Apr 19 13.00 .47 .46 300 2005 35.40 -.35 25.28Apr 19 13.01 .48 .44 210 420 35.30 -.36 25.54Apr 19 13.25 .58 1.42 100 134 34.80 -.41 30.86Jun 19 14.51 1.60 1.58 11 - 33.50 -.61 12.75Mar 20 13.50 1.94 - 30 - 31.70 -.44 13.19Medibank Private Last Sale Price $2.89Apr 19 2.50 .01 .01 100 100 26.70 -.06 2.48Jun 19 2.70 .07 .06 100 3109 20.40 -.22 7.08Macq Grp Last Sale Price $129.90Mar 19 112.01 .03 .09 20 169 25.70 - .34Mar 19 116.00 .10 .13 800 1042 24.40 -.03 1.12Mar 19 118.00 .17 .51 424 787 23.70 -.05 1.91Mar 19 118.01 .17 .40 6 751 23.60 -.05 1.97Mar 19 120.00 .28 .28 245 876 22.80 -.07 3.20Mar 19 120.01 .28 .67 1200 2001 22.80 -.07 3.20Mar 19 122.00 .45 .35 10 745 21.90 -.11 5.06Mar 19 122.01 .45 .45 120 787 21.80 -.11 5.06Mar 19 124.00 .70 1.48 399 387 20.90 -.17 7.92Mar 19 124.01 .70 .63 190 1895 20.90 -.17 7.92Mar 19 126.00 1.08 1.05 832 941 20.00 -.25 12.14Mar 19 126.01 1.08 1.82 162 429 20.00 -.25 12.19Mar 19 128.00 1.66 1.60 940 372 19.20 -.35 18.60Mar 19 130.00 2.45 2.15 803 61 18.50 -.47 26.41Mar 19 130.01 2.44 2.03 10 303 18.50 -.47 26.24Mar 19 132.00 3.52 3.18 60 - 17.90 -.61 16.02Mar 19 134.00 4.88 - 3 - 17.50 -.74 8.77Apr 19 116.00 .41 .32 35 56 22.90 -.07 2.29Apr 19 118.00 .56 - 15 175 22.00 -.10 3.06Apr 19 118.01 .56 .55 7 394 22.00 -.10 3.06Apr 19 120.00 .74 .71 52 170 21.20 -.13 4.10Apr 19 126.00 1.86 1.70 21 73 18.90 -.29 10.25Apr 19 130.00 3.31 4.30 14 285 17.70 -.46 17.66Apr 19 134.00 5.55 - 14 - 16.90 -.66 8.02May 19 106.00 .51 .50 30 8 25.80 -.04 1.61May 19 120.00 2.31 - 2 - 20.70 -.17 7.39May 19 122.01 2.85 2.75 8 - 20.20 -.21 9.10May 19 132.00 7.68 7.32 8 - 18.20 -.52 17.82May 19 134.00 9.07 8.70 12 - 18.00 -.60 15.87Jun 19 122.01 3.31 10.06 6 45 19.60 -.22 8.03Jun 19 126.01 4.82 - 6 65 18.80 -.32 11.66Jun 19 128.00 5.82 5.60 5 110 18.40 -.37 14.09Sep 19 120.00 4.14 4.10 10 15 19.70 -.22 5.63Sep 19 124.00 5.54 5.39 10 1 19.10 -.29 7.53Metcash Last Sale Price $2.67Mar 19 2.50 .03 .02 100 480 33.20 -.20 13.67Mar 19 2.60 .06 .10 220 420 31.90 -.34 30.07Apr 19 2.50 .05 .13 220 246 30.50 -.24 13.40National Aust Bank Last Sale Price $25.19Mar 19 25.00 .18 .23 400 51 16.00 -.36 23.71Mar 19 24.50 .16 .18 250 9068 16.70 -.23 9.27Mar 19 24.51 .16 .50 12 540 16.70 -.23 9.27Mar 19 25.01 .32 .33 12 1375 15.90 -.39 18.26Mar 19 25.50 .56 1.85 100 949 15.20 -.59 14.20Mar 19 25.51 .56 .56 20 487 15.20 -.60 13.91Mar 19 27.51 2.30 3.10 100 607 16.30 -1.00 -Mar 19 29.01 3.79 3.73 8 1011 23.40 -1.00 -Mar 19 30.01 4.80 4.77 80 425 29.70 -1.00 -Apr 19 25.50 .71 .95 660 874 15.40 -.54 11.36May 19 25.00 1.14 1.10 10 120 15.30 -.39 18.69Sep 19 25.00 1.44 1.47 700 28 15.40 -.38 10.08

Newcrest Min Last Sale Price $23.67Mar 19 24.00 .48 .48 210 410 33.70 -.67 59.75Mar 19 23.50 .43 .41 2 - 25.60 -.42 37.27Mar 19 21.00 .04 .05 155 2925 28.60 -.04 2.16Mar 19 22.00 .11 .59 150 830 26.70 -.12 6.78Mar 19 22.50 .19 .21 140 410 25.90 -.20 11.72Mar 19 23.00 .32 .33 95 245 25.20 -.30 19.74Mar 19 23.50 .51 .49 100 3390 24.70 -.42 31.15Mar 19 24.00 .77 .72 110 1422 24.50 -.56 26.83Mar 19 24.50 1.09 1.10 5 503 24.40 -.69 16.04Apr 19 21.50 .16 .14 3 - 25.50 -.13 4.84Apr 19 22.00 .24 .23 10 64 24.80 -.18 7.26Apr 19 22.50 .35 .34 30 179 24.20 -.25 10.58Apr 19 22.51 .35 .34 221 - 24.20 -.25 10.73Apr 19 23.50 .71 .51 14 435 23.40 -.42 21.47May 19 23.50 .96 .96 5 26 23.70 -.42 16.82Jun 19 17.50 .05 .06 90 35 30.60 -.03 .66Jun 19 18.00 .07 .07 30 1365 30.00 -.04 .93Jun 19 21.51 .43 .39 20 20 25.00 -.19 5.72Jun 19 22.01 .55 .53 10 400 24.50 -.24 7.31Jun 19 22.50 .70 .67 300 - 24.10 -.29 9.31Jun 19 23.00 .89 .81 10 120 23.80 -.35 11.76Jun 19 23.50 1.10 1.09 17 1016 23.60 -.41 14.69Sep 19 23.01 1.30 1.25 20 155 23.90 -.35 9.72Nine Entertainment Last Sale Price $1.77Apr 19 1.50 .01 .01 4 1240 30.00 -.05 3.64Origin Energy Last Sale Price $7.23Mar 19 7.50 .38 .34 100 680 28.90 -.67 21.20Mar 19 8.00 .79 .74 50 470 29.70 -.92 4.04Mar 19 8.51 1.27 1.25 100 799 31.40 -1.00 -Apr 19 6.75 .11 .10 100 150 28.40 -.22 10.89Apr 19 7.25 .28 .36 50 399 26.60 -.47 26.23Apr 19 7.50 .42 .28 50 310 26.00 -.61 15.34Jul 19 6.75 .26 .26 30 - 27.40 -.28 8.94Orica Last Sale Price $17.63Apr 19 17.00 .28 .27 60 30 21.50 -.28 11.37May 19 17.00 .56 .55 100 10 23.00 -.32 13.06Oil Search Last Sale Price $8.26Mar 20 9.00 1.29 1.25 10 - 22.20 -.61 6.30OZ Min Last Sale Price $10.34Apr 19 9.25 .13 .13 750 120 32.30 -.15 9.00Apr 19 10.25 .45 .43 26 100 28.70 -.42 31.15May 19 10.50 .71 .72 500 - 28.20 -.49 22.06Qantas Airways Last Sale Price $5.54Mar 19 5.50 .13 .12 80 1152 26.80 -.43 34.26Mar 19 5.75 .28 .27 200 4668 25.90 -.69 17.13Mar 19 6.00 .47 .59 300 509 25.40 -.90 3.95Mar 19 6.25 .71 - 180 180 25.20 -1.00 -Mar 19 6.75 1.21 1.20 100 101 26.70 -1.00 -Mar 19 6.76 1.22 1.22 200 300 26.80 -1.00 -Apr 19 5.50 .18 .14 300 1610 25.20 -.42 23.25Apr 19 5.75 .32 .27 300 100 24.20 -.63 13.56May 19 5.50 .24 .22 180 36 25.30 -.42 17.97May 19 5.75 .38 .36 180 50 24.40 -.58 12.35May 19 6.00 .55 - 300 - 23.80 -.74 6.36Sep 19 6.75 1.31 - 100 - 24.20 -.96 3.18QBE Insurance Grp Last Sale Price $12.64Mar 19 11.50 .04 .05 30 185 24.00 -.05 4.62Mar 19 11.76 .08 .09 45 323 23.20 -.10 9.24Mar 19 12.26 .22 - 30 155 21.80 -.26 25.41Mar 19 12.50 .34 .35 100 150 21.40 -.39 39.27Mar 19 12.51 .34 - 30 300 21.40 -.39 39.85Mar 19 14.01 1.66 1.66 100 747 28.50 -.94 32.92Apr 19 12.50 .42 - 31 50 19.60 -.39 23.78May 19 11.75 .23 .24 200 50 21.10 -.19 7.71Ramsay Health Care Last Sale Price $63.03May 19 62.00 2.23 2.10 3 - 21.10 -.38 14.71Rio Tinto Last Sale Price $96.43Mar 19 91.00 .13 .11 1140 1140 28.90 -.01 12.30Mar 19 92.00 .28 .26 500 1473 28.10 -.03 26.02Mar 19 93.00 .53 .50 150 53 27.40 -.07 50.15Mar 19 94.00 .94 .72 2 60 26.70 -.14 88.95Mar 19 95.00 1.53 1.48 42 - 26.20 -.25 144.78Mar 19 90.00 .34 .26 200 410 26.30 -.05 11.70Mar 19 93.00 1.06 1.65 200 30 24.10 -.17 36.47Mar 19 95.00 2.04 - 100 - 23.30 -.33 70.20Mar 19 90.00 .57 - 35 - 24.60 -.08 11.99Mar 19 92.00 1.05 - 35 - 23.60 -.16 22.19Mar 19 82.00 .10 .10 200 832 29.60 -.01 1.44Mar 19 85.00 .23 .35 25 530 27.90 -.03 3.41Mar 19 86.00 .30 .80 25 641 27.20 -.04 4.54Mar 19 87.01 .39 .50 200 1417 26.50 -.05 5.90Mar 19 90.00 .83 .84 60 416 24.50 -.12 12.64Mar 19 90.01 .83 1.17 400 2171 24.50 -.12 12.64Mar 19 91.00 1.07 1.15 200 405 23.90 -.15 16.28Mar 19 92.00 1.37 1.38 8 524 23.40 -.19 20.74Mar 19 94.00 2.18 1.90 330 1224 22.70 -.30 33.01Mar 19 94.01 2.18 5.35 50 236 22.70 -.30 33.01Mar 19 95.00 2.70 2.50 10 70 22.50 -.37 40.88Mar 19 97.00 3.99 3.90 5 25 22.20 -.51 51.78Mar 19 97.01 3.98 15.60 50 282 22.20 -.51 51.55Mar 19 98.00 4.74 4.67 5 15 22.10 -.58 47.92Apr 19 71.01 .01 1.22 500 515 29.60 - .11Apr 19 72.01 .02 .10 500 1500 29.40 - .15Apr 19 82.00 .30 .32 100 100 26.40 -.04 2.23Apr 19 84.00 .46 - 4 158 25.50 -.06 3.38Apr 19 87.00 .83 .70 50 366 24.10 -.10 6.20Apr 19 90.00 1.48 1.35 200 442 22.90 -.17 10.98Apr 19 93.00 2.52 2.22 200 4 22.10 -.29 18.67Apr 19 94.00 2.96 2.80 10 94 21.80 -.33 21.97Apr 19 95.00 3.48 3.33 301 - 21.60 -.38 25.79Apr 19 95.01 3.46 3.30 3 - 21.60 -.38 25.64Apr 19 96.00 4.04 - 272 70 21.40 -.43 29.98May 19 87.00 1.50 - 4 30 23.70 -.15 6.45May 19 89.00 2.02 1.96 50 155 23.20 -.19 8.69May 19 93.00 3.46 3.10 100 12 22.40 -.31 14.88May 19 94.00 3.90 3.60 100 102 22.20 -.35 16.80Jun 19 65.00 .10 .13 50 430 32.50 - .33Jun 19 80.00 .74 .74 30 1590 25.40 -.07 2.41Jun 19 84.00 1.28 1.85 10 45 24.10 -.11 4.18Jun 19 86.00 1.69 2.88 10 348 23.60 -.15 5.50Jun 19 94.00 4.37 4.42 45 105 21.80 -.35 14.26Jun 19 95.00 4.88 4.57 5 21 21.60 -.38 15.94Jun 19 96.00 5.41 - 300 - 21.50 -.42 17.65Dec 19 66.00 .81 .84 50 - 28.90 -.04 1.05Mar 20 78.00 3.58 3.50 20 40 25.20 -.15 3.48Jun 20 70.00 2.44 - 18 - 26.70 -.08 1.93Dec 21 78.00 9.29 9.30 10 100 26.00 -.18 3.45Regis Res Last Sale Price $5.20May 19 4.90 .21 .22 800 - 32.20 -.30 16.75South32 Last Sale Price $3.91Apr 19 3.40 .03 .03 30 182 29.80 -.08 4.58Apr 19 3.80 .14 .14 11 311 28.50 -.35 25.63Sep 19 3.51 .21 .21 100 - 31.30 -.25 9.47Dec 19 3.20 .17 .16 774 - 32.70 -.17 5.29Seek Last Sale Price $17.87Mar 19 17.50 .43 .22 180 500 27.70 -.35 35.13Mar 19 18.50 1.02 - 180 100 25.70 -.68 31.86May 19 18.01 1.01 .88 200 - 24.80 -.47 20.31Sims Metal Mgmt Last Sale Price $11.31Apr 19 11.25 .70 .66 50 - 38.20 -.44 44.61Stockland Last Sale Price $3.60May 19 3.40 .05 .05 111 25000 19.10 -.22 5.76Sonic Healthcare Last Sale Price $24.13Mar 19 23.00 .17 .27 100 30 19.70 -.15 10.29Mar 19 24.01 .56 .89 100 140 18.60 -.42 33.58Santos Last Sale Price $6.86Mar 19 7.00 .20 .18 30 - 44.90 -.68 73.16Mar 19 6.75 .10 .10 37 30 32.40 -.36 45.95Mar 19 6.25 .02 - 100 - 32.40 -.08 5.91Mar 19 6.50 .06 - 100 - 32.10 -.20 16.26Mar 19 6.75 .17 .15 100 1852 31.90 -.39 36.18Mar 19 8.51 1.65 1.64 100 100 43.70 -1.00 -Apr 19 7.00 .38 .36 7 185 30.10 -.53 24.52Dec 19 6.01 .36 .34 100 270 31.90 -.23 6.58Suncorp Grp Last Sale Price $13.80Mar 19 13.18 .07 .07 2701 30 19.50 -.16 6.88Apr 19 12.50 .04 .05 30 40 20.60 -.08 2.33Apr 19 15.00 1.21 1.21 3 - 15.80 -1.00 .52Sydney Airport Last Sale Price $7.12Mar 19 7.51 .41 .42 227 288 19.80 -.86 4.10Tabcorp Hldgs Last Sale Price $4.79Mar 19 5.00 .26 .25 60 60 26.00 -.72 15.24Transurban Grp Last Sale Price $12.50Dec 19 10.61 .11 - 1000 1000 15.80 -.07 1.10Dec 19 11.35 .23 - 1000 1000 14.60 -.14 2.31Telstra Corp Last Sale Price $3.13Mar 19 3.01 .01 .01 8000 - 22.90 -.14 9.54Mar 19 2.91 .01 .01 11340 5992 22.90 -.09 4.20Mar 19 3.10 .06 .05 1000 8699 21.30 -.40 25.65Mar 19 3.40 .27 .29 35 7597 19.80 -1.00 -Mar 19 3.79 .66 .66 380 3174 25.00 -1.00 -Mar 19 6.31 3.17 3.49 35 7487 12.20 -1.00 -Apr 19 3.07 .07 .06 32 809 21.30 -.36 16.01Apr 19 3.17 .11 .10 90 600 19.70 -.53 16.01Jun 19 3.20 .17 .17 26 2955 19.40 -.52 9.55Sep 19 2.72 .05 .06 400 - 21.10 -.13 2.82Sep 19 2.81 .07 .24 150 1732 20.80 -.17 4.23Sep 19 3.11 .18 - 150 4125 19.50 -.40 10.14Dec 19 3.50 .45 .44 520 - 18.10 -.80 3.21Dec 19 3.69 .60 .61 60 160 17.80 -1.00 1.80Treasury Wine Last Sale Price $15.20Mar 19 14.50 .30 .28 20 1437 35.30 -.27 29.30Westpac Banking Last Sale Price $27.00Mar 19 26.50 .12 .12 167 170 17.40 -.24 14.13Mar 19 25.01 .04 .06 210 1595 19.70 -.05 1.89Mar 19 25.50 .07 .09 100 6926 19.10 -.10 4.06Mar 19 26.00 .14 .14 650 5332 18.40 -.19 7.84Mar 19 26.01 .14 .30 50 2487 18.40 -.19 7.84

Mar 19 26.50 .27 .26 12 2663 17.80 -.31 14.60Mar 19 27.51 .74 .66 50 291 16.70 -.64 12.71Apr 19 27.50 .87 .94 500 560 15.50 -.59 9.81May 19 24.50 .34 .34 20 1 19.10 -.11 5.22May 19 25.51 .59 - 50 10 17.50 -.20 9.14May 19 26.51 1.01 .94 20 300 15.90 -.34 15.52May 19 28.51 2.42 2.29 20 - 12.80 -.87 14.06Jun 19 27.00 1.40 1.35 10 377 15.40 -.43 16.26Jun 19 28.50 2.50 3.63 100 246 13.90 -.78 11.60Jul 19 26.50 1.20 1.21 10 150 15.90 -.35 11.27Sep 19 27.00 1.65 1.58 600 - 15.70 -.41 10.78Dec 19 28.50 3.37 - 100 - 13.60 -.67 8.66Wesfarmers Last Sale Price $33.70Mar 19 31.07 .03 .18 150 1377 19.40 -.04 1.30Mar 19 32.11 .12 .10 60 514 18.20 -.13 4.98Mar 19 32.80 .23 .63 20 1005 17.20 -.24 10.18Apr 19 33.49 .65 1.45 30 10 15.70 -.41 13.70Apr 19 33.98 .87 .82 20 62 15.30 -.51 12.53Jun 19 33.49 1.03 - 10 29 16.30 -.40 9.62Sep 19 31.08 .94 .92 12 262 18.50 -.20 4.92Dec 19 33.49 2.08 - 6 - 16.60 -.38 7.74Woolworths Grp Last Sale Price $29.27Mar 19 28.40 .18 .17 10 128 17.30 -.22 9.23May 19 30.50 1.54 1.45 30 30 14.80 -.70 4.39Jun 19 28.90 .81 .79 40 60 16.00 -.37 8.65Jun 19 29.90 1.25 - 50 80 15.20 -.55 6.67Jul 19 27.50 .47 .80 100 120 17.10 -.21 4.11Jul 19 29.00 .94 - 100 - 16.00 -.39 8.18Woodside Pet Last Sale Price $35.58Mar 19 34.84 .45 .40 60 2846 21.60 -.32 18.47Mar 19 35.34 .63 .60 48 275 21.00 -.42 25.85Jun 19 31.86 .41 .38 40 69 22.50 -.14 3.58Jun 19 34.35 .97 1.01 10 55 20.30 -.31 8.58Dec 19 32.85 1.53 1.54 15 584 21.30 -.24 5.41Dec 19 35.83 2.85 2.90 10 161 20.10 -.42 9.15

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Mar 19 5600 6.17 - 3 185 32.10 - -Mar 19 5800 4.17 3.82 28 248 32.10 - -Mar 19 5925 2.94 2.97 60 333 28.90 - -Mar 19 5975 2.44 2.50 72 37 25.60 - -Mar 19 6000 2.19 1.31 28 370 24.00 - -Mar 19 6075 1.46 1.31 7 298 19.20 - -Mar 19 6100 1.22 1.06 148 820 17.50 - -Mar 19 6150 .76 .62 407 874 14.30 - -Mar 19 6175 .54 .52 489 561 12.70 - -Mar 19 6200 .34 .29 1126 1733 11.10 - -Mar 19 6225 .19 .18 1151 496 10.30 - -Mar 19 6250 .10 .09 376 592 10.30 - -Mar 19 6275 .05 .05 350 964 10.70 - -Mar 19 6300 .03 .03 184 390 11.40 - -Mar 19 6350 .01 .02 110 390 12.90 - -Mar 19 6375 .01 .01 77 170 13.50 - -Mar 19 6075 1.42 1.49 115 177 8.40 - -Mar 19 6100 1.19 1.25 63 112 8.60 - -Mar 19 6150 .78 .45 247 148 8.90 - -Mar 19 6175 .60 .65 31 593 9.00 - -Mar 19 6200 .45 .42 174 811 9.10 - -Mar 19 6225 .33 .36 638 706 9.30 - -Mar 19 6250 .23 .23 52 733 9.40 - -Mar 19 6275 .16 .15 212 107 9.50 - -Mar 19 6300 .11 .10 134 655 9.70 - -Mar 19 6325 .08 .05 5 45 10.00 - -Mar 19 6350 .05 .06 284 184 10.30 - -Mar 19 6375 .04 .03 85 - 10.70 - -Mar 19 6400 .03 .03 20 155 11.10 - -Mar 19 6425 .02 - 10 35 11.60 - -Mar 19 6450 .02 - 40 - 12.20 - -Mar 19 3900 23.11 23.01 2 2 47.70 - -Mar 19 5200 10.13 6.02 9 161 31.50 - -Mar 19 5475 7.38 6.52 6 11 23.50 - -Mar 19 5675 5.39 4.54 12 151 18.40 - -Mar 19 5700 5.14 4.01 15 2642 18.00 - -Mar 19 5775 4.39 3.71 10 1013 16.70 - -Mar 19 5800 4.15 4.10 3 3234 16.30 - -Mar 19 5825 3.90 2.94 5 335 15.80 - -Mar 19 5850 3.66 2.08 5 3053 15.40 - -Mar 19 5900 3.17 3.06 150 3061 14.60 - -Mar 19 5950 2.69 2.68 172 2392 13.80 - -Mar 19 6000 2.22 2.15 150 8263 13.00 - -Mar 19 6050 1.76 1.72 52 3257 12.20 - -Mar 19 6075 1.54 1.54 50 3697 11.80 - -Mar 19 6100 1.33 1.25 292 6363 11.50 - -Mar 19 6125 1.13 1.06 73 1847 11.10 - -Mar 19 6150 .95 .86 154 2833 10.90 - -Mar 19 6175 .78 .85 167 1368 10.60 - -Mar 19 6200 .62 .57 375 4528 10.40 - -Mar 19 6225 .49 .46 166 2264 10.20 - -Mar 19 6250 .38 .37 320 5405 10.10 - -Mar 19 6275 .28 .32 159 1359 10.00 - -Mar 19 6300 .21 .19 387 3136 10.00 - -Mar 19 6325 .15 .15 339 1781 10.00 - -Mar 19 6350 .11 .11 636 2736 10.00 - -Mar 19 6375 .08 .08 277 1459 10.10 - -Mar 19 6400 .06 .05 521 3029 10.20 - -Mar 19 6425 .04 .04 96 507 10.30 - -Mar 19 6450 .03 .03 259 588 10.50 - -Mar 19 6475 .02 .02 40 591 10.70 - -Mar 19 6500 .02 .01 142 7203 11.00 - -Mar 19 6525 .01 .02 25 76 11.20 - -Mar 19 6575 .01 .01 90 99 11.80 - -Mar 19 6600 .01 .01 60 525 12.10 - -Apr 19 4000 22.14 22.03 2 - 40.20 - -Apr 19 5000 12.17 11.26 21 160 24.40 - -Apr 19 5475 7.46 7.41 2 26 18.70 - -Apr 19 5500 7.21 - 7 6 18.30 - -Apr 19 5700 5.25 3.99 12 204 15.20 - -Apr 19 5775 4.52 3.85 10 96 14.30 - -Apr 19 5900 3.36 2.63 3 717 13.10 - -Apr 19 5950 2.91 2.83 55 500 12.70 - -Apr 19 5975 2.69 1.83 3 304 12.40 - -Apr 19 6000 2.48 1.53 3 2241 12.20 - -Apr 19 6025 2.27 1.69 73 327 12.00 - -Apr 19 6050 2.06 1.23 31 1476 11.70 - -Apr 19 6075 1.87 1.24 3 925 11.50 - -Apr 19 6100 1.68 1.42 21 2433 11.20 - -Apr 19 6125 1.49 1.07 68 1484 11.00 - -Apr 19 6150 1.32 1.25 15 1339 10.80 - -Apr 19 6175 1.16 1.12 17 739 10.60 - -Apr 19 6200 1.00 .94 42 2260 10.40 - -Apr 19 6225 .86 .82 46 2521 10.30 - -Apr 19 6250 .73 .68 75 1583 10.10 - -Apr 19 6275 .62 .38 67 1061 10.00 - -Apr 19 6300 .52 .57 44 3058 9.90 - -Apr 19 6325 .43 .41 30 1214 9.80 - -Apr 19 6350 .35 .34 585 2443 9.70 - -Apr 19 6375 .29 .30 60 1411 9.70 - -Apr 19 6400 .23 .17 12 2078 9.60 - -Apr 19 6425 .19 .20 802 1460 9.60 - -Apr 19 6450 .15 .18 10 2114 9.60 - -Apr 19 6475 .12 .08 920 2437 9.60 - -Apr 19 6500 .09 .09 950 1088 9.60 - -Apr 19 6525 .07 .05 106 378 9.60 - -Apr 19 6575 .05 .05 15 32 9.70 - -Apr 19 6600 .04 .03 800 467 9.80 - -Apr 19 6700 .02 .02 1 22 10.50 - -May 19 5900 3.28 2.31 2 79 12.40 - -May 19 5925 3.07 3.01 45 59 12.20 - -May 19 5950 2.86 2.20 3 380 12.00 - -May 19 5975 2.66 2.05 108 596 11.80 - -May 19 6000 2.46 1.89 2 424 11.60 - -May 19 6075 1.90 1.17 74 326 11.10 - -May 19 6100 1.73 1.49 20 175 10.90 - -May 19 6150 1.40 1.40 7 1130 10.60 - -May 19 6175 1.25 1.24 1 5963 10.50 - -May 19 6200 1.11 1.07 36 830 10.30 - -May 19 6225 .98 .55 25 294 10.20 - -May 19 6275 .75 .48 25 88 9.90 - -May 19 6300 .65 .69 11 588 9.80 - -May 19 6350 .48 .47 7 54 9.70 - -May 19 6400 .34 .35 5 1247 9.50 - -May 19 6525 .14 .08 120 101 9.30 - -May 19 6600 .08 .07 160 10 9.40 - -May 19 6625 .06 - 120 - 9.40 - -Jun 19 5800 4.43 3.01 5 1296 13.70 - -Jun 19 5900 3.59 2.74 15 2320 12.90 - -Jun 19 5925 3.38 3.32 2 123 12.70 - -Jun 19 5950 3.19 1.04 10 539 12.50 - -Jun 19 5975 2.99 3.00 1 62 12.40 - -Jun 19 6050 2.43 .48 108 246 11.90 - -Jun 19 6100 2.09 2.04 159 1724 11.60 - -Jun 19 6175 1.62 1.56 16 324 11.10 - -Jun 19 6200 1.47 1.49 14 2848 11.00 - -Jun 19 6225 1.34 1.28 1 102 10.80 - -Jun 19 6275 1.09 1.10 34 66 10.60 - -Jun 19 6300 .97 .45 5 3381 10.50 - -Jun 19 6375 .68 .64 22 186 10.10 - -Jun 19 6400 .60 .58 10 767 10.00 - -Jun 19 6500 .34 .34 6 2529 9.70 - -Jun 19 6600 .19 .14 5 3632 9.60 - -Jun 19 6625 .16 - 2 162 9.50 - -Jun 19 6725 .08 - 2 10 9.50 - -Jun 19 7000 .01 .03 133 276 9.60 - -Jul 19 6400 .75 .43 40 375 10.50 - -Jul 19 6500 .46 - 40 20 10.10 - -Aug 19 5975 3.21 3.15 60 - 13.20 - -Aug 19 6200 1.77 - 24 - 11.80 - -Aug 19 6600 .35 .35 1 - 10.10 - -Sep 19 6050 2.59 - 6 6 11.80 - -Dec 19 6100 2.79 1.67 24 1578 12.50 - -Dec 19 6400 1.36 1.31 5 214 11.30 - -Dec 19 6800 .37 .36 70 422 10.30 - -

S&P/ASX 200 Put (value in index points, 1pt = $10)Mar 19 5900 .00 .01 20 1383 24.30 - -Mar 19 5950 .01 .01 40 548 22.00 - -Mar 19 6000 .01 .01 20 786 19.40 - -Mar 19 6025 .01 .01 119 510 18.20 - -Mar 19 6050 .01 .01 10 555 17.00 - -Mar 19 6075 .02 .02 55 923 16.10 - -Mar 19 6100 .03 .03 134 799 15.30 - -Mar 19 6125 .06 .05 57 693 14.80 - -Mar 19 6150 .09 .09 244 1292 14.50 - -Mar 19 6175 .16 .13 324 433 14.40 - -Mar 19 6200 .26 .20 140 141 14.80 - -Mar 19 6225 .39 .37 139 95 15.40 - -Mar 19 6250 .56 .50 35 3 16.50 - -Mar 19 6275 .76 - 2 - 18.00 - -Mar 19 6300 .98 - 50 - 19.90 - -Mar 19 5650 .01 .01 500 110 23.70 - -Mar 19 5700 .01 .01 25 100 22.70 - -Mar 19 5750 .01 - 100 - 21.40 - -Mar 19 5900 .02 .02 10 108 16.70 - -Mar 19 5925 .02 .03 210 410 15.90 - -Mar 19 5950 .03 .07 65 1103 15.20 - -Mar 19 6000 .04 .04 75 130 13.90 - -Mar 19 6025 .05 .05 945 396 13.30 - -Mar 19 6050 .06 .07 40 189 12.80 - -Mar 19 6075 .08 .38 5 3 12.30 - -Mar 19 6100 .11 .12 20 143 11.90 - -Mar 19 6125 .15 .37 57 11 11.60 - -Mar 19 6150 .21 .22 75 666 11.30 - -Mar 19 6175 .28 .31 74 743 11.10 - -Mar 19 6200 .39 .40 110 678 11.10 - -Mar 19 6225 .51 .45 149 395 11.20 - -Mar 19 6250 .67 - 15 7 11.40 - -Mar 19 6300 1.04 - 50 - 12.30 - -Mar 19 6450 2.43 - 13 - 17.30 - -Mar 19 5400 .01 .01 80 8100 25.60 - -Mar 19 5450 .01 .01 100 967 24.80 - -Mar 19 5475 .01 .01 100 841 24.30 - -Mar 19 5600 .01 .02 1200 14557 21.70 - -Mar 19 5700 .02 .03 20 13003 19.30 - -Mar 19 5775 .02 .03 1480 2041 17.60 - -Mar 19 5800 .03 .04 27 8185 17.00 - -Mar 19 5850 .03 .09 20 7260 15.90 - -Mar 19 5900 .04 .07 4 4613 14.80 - -Mar 19 5950 .06 .07 165 1332 13.80 - -Mar 19 5975 .07 .08 220 1585 13.40 - -Mar 19 6000 .09 .09 256 11147 12.90 - -Mar 19 6025 .10 .11 150 1157 12.50 - -Mar 19 6050 .13 .16 552 3175 12.10 - -Mar 19 6075 .16 .18 5 2837 11.70 - -Mar 19 6100 .20 .24 195 9442 11.40 - -Mar 19 6125 .25 .29 227 436 11.10 - -Mar 19 6150 .31 .33 36 3954 10.80 - -Mar 19 6175 .39 .40 59 344 10.60 - -Mar 19 6200 .49 .55 364 4708 10.40 - -Mar 19 6225 .61 .62 63 208 10.20 - -Mar 19 6250 .74 - 29 1019 10.10 - -Mar 19 6275 .90 - 10 34 10.00 - -Mar 19 6300 1.08 1.35 42 235 9.90 - -Mar 19 6450 2.40 2.39 4 2 10.50 - -Mar 19 6500 2.88 2.95 24 149 11.00 - -Mar 19 7000 7.87 - 9 167 19.30 - -Apr 19 5225 .03 .04 62 1033 23.30 - -Apr 19 5250 .03 .03 1120 60 23.00 - -Apr 19 5425 .04 .05 2 234 20.20 - -Apr 19 5600 .07 .08 6 625 17.50 - -Apr 19 5650 .07 .08 56 2622 16.70 - -Apr 19 5700 .09 .11 250 1484 16.00 - -Apr 19 5725 .09 .12 10 472 15.60 - -Apr 19 5750 .10 .10 307 6988 15.30 - -Apr 19 5800 .12 .13 7 3938 14.50 - -Apr 19 5825 .13 .22 3 590 14.20 - -Apr 19 5850 .15 .18 307 1400 13.90 - -Apr 19 5875 .16 .17 167 1202 13.60 - -Apr 19 5900 .18 .19 401 891 13.30 - -Apr 19 5925 .20 .26 6 257 13.00 - -Apr 19 5950 .23 .23 97 2300 12.70 - -Apr 19 5975 .26 .31 359 2059 12.40 - -Apr 19 6000 .29 .30 395 2496 12.10 - -Apr 19 6025 .33 .41 18 17 11.90 - -Apr 19 6050 .37 .57 128 715 11.60 - -Apr 19 6075 .42 .45 332 522 11.40 - -Apr 19 6150 .63 .66 118 374 10.80 - -Apr 19 6175 .71 .74 29 37 10.60 - -Apr 19 6200 .81 .84 50 487 10.40 - -Apr 19 6225 .92 .90 42 1 10.30 - -Apr 19 6250 1.04 1.02 13 8 10.10 - -Apr 19 6275 1.18 - 10 - 10.00 - -Apr 19 6300 1.32 1.20 18 58 9.80 - -Apr 19 6325 1.48 1.44 25 - 9.70 - -Apr 19 6350 1.65 1.66 50 22 9.60 - -Apr 19 6700 4.82 6.54 22 90 10.80 - -May 19 5075 .05 .05 350 1 22.50 - -May 19 5100 .05 .05 5 309 22.20 - -May 19 5200 .06 .06 1000 2735 21.00 - -May 19 5300 .08 .10 7 279 19.70 - -May 19 5400 .09 .14 3 107 18.40 - -May 19 5450 .10 .22 24 2478 17.80 - -May 19 5475 .11 .65 1 299 17.40 - -May 19 5500 .12 .23 3 2699 17.10 - -May 19 5550 .13 .26 24 3900 16.50 - -May 19 5575 .14 .25 3 155 16.20 - -May 19 5675 .18 .34 3 78 15.10 - -May 19 5775 .25 .35 16 52 14.00 - -May 19 5800 .27 .31 5 3922 13.80 - -May 19 5825 .29 .44 4 117 13.50 - -May 19 5850 .32 .59 30 197 13.30 - -May 19 5900 .38 .44 11 280 12.90 - -May 19 5925 .42 - 8 213 12.60 - -May 19 5950 .46 .46 321 132 12.40 - -May 19 5975 .51 .78 6 871 12.20 - -May 19 6000 .56 .56 106 241 12.00 - -May 19 6025 .61 - 4 296 11.80 - -May 19 6050 .68 1.14 3 72 11.70 - -May 19 6075 .74 .73 6 5 11.50 - -May 19 6100 .82 .79 37 64 11.30 - -May 19 6150 .99 1.00 4 99 11.00 - -May 19 6175 1.09 1.08 1 12 10.80 - -May 19 6200 1.20 1.34 9 39 10.70 - -Jun 19 5000 .07 .09 65 6840 21.10 - -Jun 19 5300 .13 .26 4 5487 18.10 - -Jun 19 5575 .25 .51 1 226 15.60 - -Jun 19 5600 .26 .26 78 9633 15.40 - -Jun 19 5625 .28 .56 4 25 15.20 - -Jun 19 5675 .32 .35 1 96 14.70 - -Jun 19 5700 .34 .35 15 6208 14.50 - -Jun 19 5725 .37 .84 3 48 14.30 - -Jun 19 5750 .39 .54 4 405 14.10 - -Jun 19 5775 .42 .66 9 472 13.90 - -Jun 19 5800 .45 .45 109 10239 13.70 - -Jun 19 5825 .48 2.08 11 741 13.50 - -Jun 19 5850 .52 .51 21 2580 13.30 - -Jun 19 5875 .56 1.02 20 22 13.20 - -Jun 19 5900 .60 .59 394 984 13.00 - -Jun 19 5925 .65 .67 45 189 12.80 - -Jun 19 5950 .69 .75 7 273 12.60 - -Jun 19 5975 .75 1.49 11 185 12.40 - -Jun 19 6000 .81 .82 202 2706 12.20 - -Jun 19 6025 .87 1.58 13 66 12.10 - -Jun 19 6050 .93 1.19 25 277 11.90 - -Jun 19 6150 1.26 1.26 13 1199 11.20 - -Jun 19 6200 1.46 1.42 7 769 10.90 - -Jun 19 6250 1.69 1.72 2 178 10.60 - -Jun 19 6300 1.95 1.96 25 103 10.40 - -Jun 19 6450 2.91 - 10 - 9.70 - -Jul 19 5350 .21 - 20 89 16.80 - -Jul 19 5500 .29 - 20 44 15.60 - -Jul 19 5550 .33 .56 1 21 15.20 - -Jul 19 5575 .35 - 4 12 15.10 - -Jul 19 5600 .37 1.20 4 34 14.90 - -Jul 19 5650 .42 - 41 11 14.50 - -Jul 19 5675 .45 .84 4 17 14.40 - -Jul 19 5700 .47 .82 4 23 14.20 - -Jul 19 5725 .50 - 9 33 14.00 - -Jul 19 5775 .57 - 2 24 13.60 - -Jul 19 5800 .61 .99 3 91 13.40 - -Jul 19 5825 .65 - 22 33 13.30 - -Jul 19 5875 .73 .89 2 24 12.90 - -Jul 19 5900 .78 - 3 37 12.70 - -Jul 19 5925 .83 - 13 15 12.50 - -Aug 19 5725 .66 - 3 3 13.80 - -Aug 19 5750 .69 - 3 9 13.70 - -Aug 19 5800 .78 .89 3 17 13.40 - -Aug 19 5825 .82 - 14 3 13.20 - -Aug 19 5850 .87 - 9 9 13.00 - -Aug 19 5900 .98 - 3 16 12.70 - -Aug 19 5925 1.03 - 17 - 12.50 - -Aug 19 5950 1.10 - 6 - 12.40 - -Aug 19 6200 1.94 - 24 - 10.80 - -Aug 19 6275 2.29 2.36 1 - 10.30 - -Sep 19 5575 .66 1.01 3 30 14.90 - -Sep 19 5600 .69 .83 4 334 14.80 - -Sep 19 5675 .81 - 3 222 14.30 - -Sep 19 5700 .85 1.08 4 139 14.20 - -Sep 19 5725 .90 - 1 40 14.10 - -Sep 19 5750 .95 5.27 1 1564 13.90 - -Sep 19 5775 1.00 5.46 2 40 13.80 - -Sep 19 5800 1.05 5.67 3 7351 13.70 - -Sep 19 5825 1.11 5.83 1 59 13.50 - -Sep 19 5850 1.17 2.14 1 97 13.40 - -Sep 19 5875 1.23 3.09 2 80 13.30 - -Sep 19 5900 1.29 5.65 3 116 13.10 - -Sep 19 6000 1.59 1.59 10 783 12.70 - -Sep 19 6050 1.77 4.12 4 14 12.40 - -Sep 19 6075 1.86 1.91 104 - 12.30 - -Sep 19 6150 2.17 - 37 7 12.00 - -Sep 19 6200 2.40 - 6 160 11.80 - -Dec 19 6100 2.52 2.57 10 8110 12.30 - -Dec 19 6200 2.96 - 47 3150 11.90 - -


12 Tables

S&P/ASX300 Course of SalesTRADING DATA FOR MONDAY, MARCH 4, 2019

INDUSTRIALS

AAbacus Prop Grp stp 369, 370, 365, 366.5, 369, 368,365, 367, 368, 369.5, 369, 367, 368, 369, 367, 366,367, 366, 367, 366.5, 367, 366.5, 367, 366.5, 368, 366,367, 365, 365.5, 365, 366, 365, 366, 364.5, 365, 365.5,364.5, 365, 364.5, 365, 364.5, 364, 366, 366 (435,381),Accent Grp 153, 153, 154.5, 154, 155, 154.5, 157.5,155.5, 156, 155.5, 156, 155.2, 156, 155, 156, 155, 156,155, 156, 155, 156, 155.7, 156.5, 156, 156.5, 156, 157,155.5, 156, 155.5, 156.5, 155.5, 156.5, 155, 155.5, 156,156.5, 155.5, 156, 155, 156, 155.5, 156.5, 156.5(741,462), Adelaide Brighton 476, 476, 473, 474, 477,474, 476, 474, 476, 473, 476, 474, 474.5, 475, 474,475, 473.5, 474.5, 473, 473.5, 475, 474, 475, 474, 477,474.5, 473.5, 473, 474, 473, 474.5, 474, 472, 472.5,472, 474, 473, 475, 473, 474.5, 474, 473, 475, 475(1,937,213), Afterpay Touch 2012, 2000, 2055, 2048,2092, 2077, 2109, 2096, 2076, 2076.5, 2097, 2090,2099, 2100, 2090, 2089.5, 2097, 2099, 2086, 2087.5,2069, 2079, 2036, 2010, 2040, 2033, 2016.5, 2011,2039, 2032, 2024, 2028, 2019, 2021, 2001, 2008,1987.5, 1984, 2020, 2014, 2003, 2000, 2016, 2026,2005, 2012.5, 1996, 2013, 1999, 1999 (4,195,254), AGLEnergy 2137, 2136, 2143, 2141, 2137, 2141, 2136,2141, 2139, 2141, 2142, 2139, 2140, 2136, 2139, 2131,2132, 2127, 2122, 2129, 2122, 2127, 2121, 2125, 2121,2125, 2121, 2127, 2122, 2126, 2123, 2126, 2124,2125.5, 2123, 2125, 2122, 2123, 2120, 2120.5, 2116,2118, 2113.5, 2111, 2117.8, 2117.8 (2,183,467), ALS804, 809, 801.5, 812, 807, 811, 809, 813, 809, 814.5,810, 818, 816, 818.5, 817, 815, 815.5, 813, 814, 812,813, 815, 813, 813.5, 813, 814, 813, 817, 816, 818,819, 819.5, 818, 819.5, 817, 816, 819, 817.5, 815, 817,814, 815, 814, 815, 814 (1,499,596), Altium 3355, 3380,3322, 3363, 3340, 3353, 3347, 3368, 3347, 3353,3351.5, 3348, 3349, 3389, 3375, 3358, 3361.5, 3352,3353, 3348, 3349.5, 3343, 3346, 3351, 3346, 3350,3345, 3350, 3347, 3351, 3341, 3349.5, 3342, 3343,3350, 3341, 3348.5, 3340, 3341.5, 3335, 3337, 3328,3326, 3334, 3333, 3321, 3332 (484,698), AMA Grp 95,95.5, 96, 96.5, 97, 97.5, 98, 97.5, 98, 97, 97.5, 98, 97.5,98, 97.5, 98, 99, 98.5, 98, 97.5, 98, 97.5, 97, 96.5, 97,96.5, 96, 96.5, 97, 96, 95.5, 96, 96.5, 95.5, 96, 95.5, 96,95.5, 96, 95.5, 96, 96.5, 97, 96, 95.5, 96 (382,387),Amaysim Au 70, 69.5, 70, 69.5, 69, 70, 70.5, 70, 71, 70.5,71, 70.5, 70, 70.2, 70.5, 71, 70.5, 71, 70.5, 70, 70.5, 70,70.5, 70, 70.5, 70, 70.5, 70 (228,457), Amcor 1474,1470, 1479, 1480, 1473, 1475, 1470.5, 1473.5, 1470,1471, 1474, 1473, 1470, 1475, 1472, 1475, 1472, 1474,1473, 1476, 1474, 1476, 1475, 1476, 1473, 1474, 1476,1474, 1476.5, 1474, 1476, 1474, 1477, 1474.5, 1476.5,1474, 1475.5, 1473, 1475.5, 1475, 1474, 1477, 1475(4,303,381), AMP 240, 239.5, 243, 242, 240, 241, 240,241, 238, 240, 238, 240.5, 240, 239, 240, 238, 240,239, 240, 238, 238.5, 240.5, 239, 240, 240.5, 240,240.5, 241, 240, 240.5, 239, 240, 239, 240.5, 240,240.5, 239, 240.5, 240, 241, 240 (9,365,615), nyr3qut10290, 10280, 10275, 10250, 10245, 10231.1, 10231,10230, 10245 (3,100), Ansell 2515, 2502, 2529, 2517,2524, 2517, 2520, 2515, 2522, 2519, 2509, 2515,2523.5, 2524, 2516, 2518, 2525, 2528, 2522, 2517,2522, 2515, 2517.5, 2510, 2513.5, 2517, 2515, 2506,2515, 2507, 2510.5, 2499, 2500.5, 2490, 2486, 2496.5,2498, 2489, 2486, 2493, 2490, 2495.5, 2490, 2498,2500, 2488, 2495 (269,798), ANZ Banking Grp 2818,2814, 2826, 2822, 2815, 2823, 2824, 2819, 2821, 2811,2810, 2818, 2815, 2821, 2822, 2817, 2819.5, 2810,2811, 2803, 2810, 2801, 2807, 2801, 2802, 2795, 2799,2792, 2796, 2786, 2789, 2784, 2785, 2793, 2787, 2794,2795, 2789, 2791, 2781, 2787, 2785, 2781, 2780,2786.1, 2786.1 (5,000,408), nyr6qut 10079.9, 10060,10045, 10055, 10045, 10054, 10052, 10054, 10055,10054, 10055, 10060, 10055, 10052, 10046.1, 10046,10043, 10046.1, 10055, 10060, 10055, 10043, 10034,10032, 10030, 10032, 10060, 10030, 10025, 10030,10050, 10030, 10020 (9,017), nyr6qut 10125, 10130,10125, 10122, 10125, 10123, 10124, 10130, 10140,10144, 10140, 10135, 10130, 10125, 10123, 10125,10130, 10125, 10123, 10122, 10125, 10122, 10125,10130, 10125, 10144, 10130, 10144, 10125 (11,920),nyr6qut 10208, 10208.9, 10208, 10180, 10200, 10190,10185, 10175, 10170.1, 10199, 10172, 10171.2,10174, 10189, 10190, 10200, 10177, 10199, 10202(4,327), nyr3qut 10500, 10510.9, 10505, 10510.9,10511, 10500, 10505, 10510.9, 10511, 10512, 10518,10512, 10511, 10506, 10505, 10500, 10510, 10505,10515, 10505, 10515, 10505.3, 10515 (9,489), nyr3qut10065.1, 10070, 10129.9, 10130, 10138, 10130, 10138(4,976), APA Grp stp 999, 999, 991.5, 997, 991, 995, 993,994.5, 992, 994, 992, 995, 993, 995, 993, 994.5, 994,992.5, 993, 990, 991.5, 989, 990.5, 989, 990, 989,990.5, 989, 990, 990.5, 988.5, 989.5, 990.5, 989.5,990.5, 989.5, 990, 989, 990, 989, 990, 988, 989.2(3,333,025), APN Industria Reit stp 275, 275, 280, 275,276, 275, 275, 275, 274, 274.5, 274, 274, 274.5, 274,275, 277, 276.5, 276, 276, 275, 276, 275.5, 279, 278,279, 275, 273, 272, 276, 274, 273, 272, 274, 278, 273,267, 270 (370,180), Appen 2381, 2381, 2410, 2400,2385, 2397, 2445, 2453, 2408, 2424, 2445, 2440, 2418,2425, 2444, 2442, 2421, 2427, 2407, 2413, 2420, 2417,2397, 2403, 2413, 2406, 2415, 2411, 2418, 2417, 2404,2402, 2411, 2402, 2403, 2393, 2392, 2406, 2400, 2409,2402.5, 2418, 2402, 2409, 2401, 2399.5, 2411, 2405(851,174), ARB 1800, 1800, 1820, 1804, 1824, 1832,1817, 1831, 1815, 1820, 1827, 1825, 1819, 1821, 1825,1823, 1815, 1818, 1813, 1815, 1824.5, 1822.5, 1809.5,1812, 1817, 1816.5, 1824, 1825, 1818, 1819, 1809,1797, 1800, 1794, 1797, 1789.5, 1792.5, 1802, 1803,1799, 1802, 1799, 1800, 1805, 1800, 1805, 1804, 1800,1800 (239,964), Ardent Leisure 160, 158, 161, 160,160.5, 163, 161, 160.5, 161, 160.5, 161.5, 161, 159.5,160, 159, 159.5, 158, 159, 159.5, 159, 159.2, 159.5,160, 159.7, 159, 159.5, 159, 159.5, 159.5, 160, 159.7,160, 159.5, 160, 159.7, 160, 159.5, 161.5, 161.5(886,380), Arena REIT stp 266, 268, 264, 266, 266, 265,264, 264, 264, 265, 265, 264.5, 265, 265, 264, 264.5,264, 263.5, 265, 264, 265, 266, 264, 265, 264.5, 265,266, 265, 266, 265, 266, 268, 266, 268.5, 267, 269, 269(163,251), Aristocrat Leisure 2530, 2533, 2523, 2530,2523, 2528, 2523, 2528, 2522, 2527, 2523, 2527, 2521,2527, 2524, 2528, 2527, 2523, 2527, 2523, 2525.5,2520, 2523, 2526.5, 2526, 2522, 2523, 2526, 2523,2526, 2522, 2521, 2524.5, 2522, 2525, 2525.5, 2522,2526, 2525, 2520, 2521, 2525, 2524.5, 2518, 2525,2517, 2522 (1,557,649), ARQ Grp 188, 188, 190, 186.5,186, 186.5, 187.5, 187, 187, 187, 186.5, 187, 186, 187,186, 184.5, 186, 185.5, 183.5, 184, 183.5, 184, 183.5,184, 183.5, 184, 184.5, 183.5, 184, 183.5, 186, 183.5,185.5, 184 (334,167), Asaleo Care 97, 97, 102.5, 101.5,98, 99, 96, 96.5, 95, 95.5, 95.7, 96.5, 96, 96.2, 94, 95,94, 94.5, 94, 94.5, 94, 95, 94.2, 94, 94.2, 94, 94.2, 91.5,93.5, 93, 93.5, 93, 93.7, 94, 93.5, 93.7, 94.2, 93, 93.5,94, 93.5, 94, 92.5, 93.5 (600,808), ASX 7082, 7054,7087, 7077, 7115, 7107, 7094, 7110, 7092, 7099, 7059,7030, 7080, 7079, 7099, 7097, 7076, 7081, 7102, 7087,7099, 7098, 7086, 7092, 7099, 7097, 7084, 7089, 7076,7081.5, 7075, 7079, 7072, 7076, 7084, 7068, 7081,7074, 7088, 7089, 7072, 7080, 7067, 7074, 7054, 7071,7065, 7076, 7057, 7069 (284,402), Atlas Arteria stp 688,688, 700, 696, 695, 698, 696.5, 697, 693, 697, 695,698, 696, 692, 695, 691, 694, 691, 693, 692, 695, 694,696, 695, 696, 695, 697, 695, 696, 693, 695, 693.5,694.5, 693, 692, 694, 693, 695, 693.5, 696, 696(1,505,456), Auckland Intl Airport 727, 725, 728, 729,730, 728, 725, 727, 724, 724, 725, 724, 724.5, 724,723, 722.5, 722, 724, 721, 721.5, 721, 722, 721, 722,721, 721.5, 723, 722, 721, 722, 723, 724, 719, 722,726, 722, 722, 722, 728, 722 (57,751), Aurizon Hldgs454, 456, 453, 453.5, 455, 454, 456, 455, 454, 455,452, 455, 454, 455, 454, 455, 454, 455, 453, 455, 453,454, 452, 454.5, 454, 453, 454, 453, 455.5, 454.5, 456,454, 455, 456, 454, 456, 454.5, 456, 454, 454.9(4,204,174), AusNet Services 176.5, 176.5, 176, 176.7,176, 176.5, 177, 176.7, 176.5, 176, 176.7, 176.5, 176,176.5, 175.5, 176.5, 175.5, 176, 175.5, 176, 175, 176,175.5, 175.7, 176.5, 176, 176.5, 176, 176.5, 176, 176.2,175.5, 176.5, 175.7, 175.5, 176.2, 175.7, 176, 175.5,176.5, 176.2 (2,371,346), Aust Agricult Co 101, 101, 102,101.5, 103.5, 102.5, 102, 101.7, 102, 102.5, 102.2,101.5, 102, 101.5, 101.7, 101.5, 101.7, 101, 100.5,101.7, 101.5, 102, 101.7, 102, 102.5, 102, 102.2, 101.5,101.7, 102.5, 102, 103.5, 103, 103.5, 103, 104, 103.5,105.5, 105, 104, 106, 105.5, 105, 105.7, 105(1,782,648), Aust Pharmaceutical 142, 142, 140, 141.5,141, 142, 140.5, 141.5, 141, 140.2, 141.5, 142, 141.5,142, 141.5, 141.7, 141.5, 141.7, 141, 141.5, 141, 142,141.5, 142, 141.5, 142, 141.5, 142, 141, 141.5, 141,141.5, 141.2, 141, 141.5, 141, 141.5, 141, 142, 141.5,143, 143 (1,198,614), Austal 220, 223, 219.5, 220, 218,219, 220, 219, 218, 217, 218.5, 217, 217.5, 217, 218,

220, 219, 220, 219, 219.5, 218, 220, 219.5, 220, 219,220, 218, 219, 218.5, 218, 219, 218, 219, 217, 218,217, 218, 217, 219, 218 (400,627), Automotive Hldgs211, 210, 212.5, 212, 207, 209, 213, 212.5, 215, 214.5,213, 214.5, 212, 214.5, 213, 211.5, 212, 209, 210.5,208, 211, 210, 209, 210, 206, 207.5, 204, 205.5, 203,205, 203, 205, 203, 205, 203, 199.5, 200, 204, 200,203.5, 204, 202, 204 (1,788,541), Aventus Grp stp 221,221, 222, 221, 222, 222, 223, 222, 222, 221, 222, 221,221.5, 221, 222, 221, 222, 221.5, 221, 222, 221, 221,222, 221, 222, 221.5, 222, 221, 222, 222.5, 222, 224,223, 224, 223, 224, 224 (192,127), Aveo Grp stp 215,215, 217, 216, 217, 215, 217, 215, 216, 215, 214, 215,214, 213.5, 214, 213, 214, 213, 213.5, 215, 214, 215,214, 215, 214.5, 215, 214, 215, 213, 214, 213, 214,213, 214, 213, 215, 213, 214, 213, 214, 213, 214(1,234,334).

BBank of Qld 912, 916, 909, 910, 917.5, 914, 910, 914,912.5, 908, 907, 910, 909.5, 907, 909, 908, 909, 908,909, 909.5, 908, 909, 907, 909, 907, 909, 907, 909,907, 908.5, 908, 909, 907, 910, 908, 909, 907, 910,908, 907, 911, 910 (1,977,820), nyr3qut 9835, 9832,9831, 9833, 9874, 9875, 9845, 9840, 9890, 9893(3,372), Bapcor 617, 617, 629, 633, 634.5, 631, 632.5,633.5, 631, 632, 630, 631, 628, 630, 628, 631.5, 630,633, 634, 633, 636, 637.5, 634, 636, 633.5, 635, 633,634, 633, 634, 635, 632, 634, 632, 632.5, 630, 632,630.5, 632, 633, 630, 630 (1,855,248), Bega Cheese465, 466, 462, 463, 470, 468, 474, 469, 472, 468,468.5, 471, 468, 472, 471, 473.5, 474, 472, 473.5, 470,471, 474, 472, 474, 474.5, 472, 474.5, 471, 473.5, 470,471, 469, 470.5, 469, 471, 468.5, 467, 469.5, 468, 470,469, 471, 469, 470.5, 468.5, 470.5, 469, 471, 469(930,096), Bellamys Aust 901, 901, 937, 935, 967, 961,970, 950, 966, 967, 958, 959, 964, 965, 954, 949,955.5, 955, 964, 965, 957, 962, 944, 941, 960, 953,961, 952, 957, 960, 958.5, 955, 956, 960, 955, 954,960.5, 958, 966, 967, 959, 963, 977, 970, 985, 992,983, 989 (6,808,213), Bendigo&Adelaide Bk 967, 966,973, 972, 977, 974, 967, 970, 964, 968, 964, 964.5,961, 965.5, 963, 965, 961.5, 964.5, 961.5, 964, 961.5,964.5, 962, 963, 961, 963, 961, 963, 961, 960, 962,961, 959, 960, 962, 959, 960.5, 959, 963, 962.5, 962,961, 964, 961.4 (2,344,253), lpyr6ut 10115, 10105,10120, 10110.1, 10110, 10105, 10120, 10113.1(3,500), lpyr6ut 10242, 10241, 10290 (795), lpyr3ut 9902,9901, 9900, 9871, 9870, 9871, 9895, 9871, 9880, 9890,9882, 9881, 9880, 9898, 9880 (8,355), Bingo Ind 167,166, 171, 170.5, 173.5, 172.5, 174, 177, 176, 174,173.5, 175.5, 176.5, 175.5, 174, 174.5, 175.5, 175,174.2, 175, 173.5, 175, 174.5, 175, 174, 174.7, 173.7,174.7, 173.5, 175, 173.5, 175, 174, 175, 174, 174.2,175.2, 175, 175.5, 175, 177.5, 177 (10,085,348),Blackmores 9399, 9450, 9372, 9530, 9425, 9432, 9500,9478, 9439, 9443, 9579, 9537, 9620, 9566, 9525, 9504,9561, 9524, 9493, 9510, 9451, 9463, 9385, 9421, 9378,9385, 9416, 9381, 9429, 9469, 9405, 9428, 9402, 9432,9402, 9410, 9385, 9405, 9387, 9390, 9410, 9406, 9381,9419, 9380, 9400, 9352, 9397, 9360, 9392 (83,445),Blue Sky Alt Invest 71.5, 71.5, 71.5, 73, 72, 71.5, 71, 72.5,72.5, 72.5, 72.5, 71.5, 72, 70.5, 71, 71, 70.5, 71, 70,70.5, 70, 69.5, 68, 67, 66, 65.5, 69, 67, 64.5, 62, 67.5,67.5 (737,325), Boral 495, 499, 493, 494, 496, 494.5,497.5, 495, 495.5, 497, 498, 496, 497, 494, 495, 492.5,492, 493.5, 494, 492, 493, 494, 492.5, 493, 492, 493,492, 493.5, 495, 492, 493, 496, 495, 497, 494, 496,495, 494, 495.5, 495, 494, 496, 494 (3,724,588),Brambles 1209, 1210, 1199, 1201, 1196, 1198.5, 1193,1196, 1193.5, 1188, 1191.5, 1190, 1196, 1195, 1197,1196, 1193, 1193.5, 1196, 1194.5, 1195, 1200, 1198,1198.5, 1196.5, 1200, 1199.5, 1198, 1200, 1198.5,1204, 1201, 1203, 1198, 1200, 1198, 1199, 1198, 1200,1201, 1196.5, 1199 (4,444,331), Bravura Solution 514,512, 525, 518.5, 529, 526, 530, 527, 528, 527, 541,538, 544, 542, 540, 540.5, 537, 538, 532, 531.5, 528,530, 527.5, 528, 530, 529, 530, 528.5, 529, 530, 528.5,529, 538, 541, 536, 536.5, 533.5, 534, 531, 532, 530,529, 532.5, 531, 533, 531, 533, 531 (2,195,173), BrevilleGrp 1628, 1631, 1578, 1617, 1602, 1609.5, 1613, 1611,1602, 1607, 1611, 1602, 1612.5, 1613, 1608, 1614,1610, 1613, 1611, 1613.5, 1610, 1614, 1616, 1612,1616, 1612, 1615, 1611, 1613.5, 1602, 1608, 1600,1601, 1594, 1597, 1591, 1595, 1598, 1593.5, 1594,1597, 1598, 1592, 1593, 1589, 1593, 1587.5, 1590(406,397), Brickworks 1883, 1893, 1871, 1896, 1886,1888, 1881, 1885, 1878, 1876, 1884, 1877, 1882, 1873,1875, 1866, 1870, 1867, 1870, 1868, 1870, 1865, 1869,1859, 1856, 1862, 1857, 1861, 1859, 1860, 1857, 1859,1854, 1856, 1848, 1854, 1848, 1849, 1855, 1852, 1857,1856, 1852, 1854, 1859, 1858 (208,838), BWP Tr unt370, 370, 372, 371.5, 373.5, 371.5, 373, 371.5, 372,373, 371, 373, 371, 372, 372.5, 373, 371.5, 372, 370.5,372, 371, 370, 370.5, 371.5, 370.5, 372, 370, 370.5,372, 370.5, 372, 371, 372, 371.5, 372, 371, 372, 371,372, 371, 372, 371, 372 (967,141), BWX 241, 241, 242,241, 242, 243, 247, 246, 256, 249, 253, 255, 250, 255,249, 241.5, 246, 242, 243, 240, 242, 236, 237.5, 238,237, 238.5, 239, 238, 239, 235, 236, 237.5, 237, 238,239, 238, 239.5, 239, 242, 241, 240.5, 240, 240.5, 241,242, 240, 240 (638,055).

CCardno 108, 108, 110, 110, 111, 112, 115, 113, 113.7,113, 113.5, 113.2, 112, 113, 112, 114, 113.2, 113.5,112.5, 114, 113, 113.5, 113.5, 113.5, 113.5, 114, 113.5,114.5, 113.5 (125,429), Carsales.com 1315, 1312, 1329,1324, 1310, 1312, 1304, 1308, 1296, 1309, 1299, 1307,1301, 1310, 1308, 1313, 1309.5, 1310, 1306, 1308,1301, 1304, 1299, 1302, 1306, 1305.5, 1302, 1303,1295, 1296, 1292, 1293.5, 1288, 1293, 1294, 1288,1289, 1293, 1289, 1293, 1291, 1296, 1294, 1299.5,1297, 1292, 1292 (587,988), Cedar Woods Prop 532, 532,538, 530, 533, 531, 530, 532, 531, 533, 532, 530,532.5, 532, 531.5, 531, 531.5, 528, 529.5, 530.5, 531,529.5, 530, 530, 530, 530.5, 530, 531, 529.5, 532, 530,532, 530, 533, 531.5, 530, 531, 530, 530.5, 530, 530.5,530, 532, 532 (234,103), Centuria Ind REIT ord unt 297,297, 294, 294.5, 293, 294, 296, 294, 296, 295, 296,294, 294.5, 294, 294, 295, 294, 295, 294, 296, 294,295, 294, 295.5, 294, 295, 294, 296, 294.5, 295.5, 294,296, 294, 295, 296, 294, 295 (189,558), CenturiaMetropol ord unt 246, 246.5, 246, 246.5, 246, 246.5, 246,246.5, 246, 247, 246.5, 246, 246.5, 246, 246.5, 246,246.5, 246, 246.5, 246, 246.5, 246, 246.5, 246, 245,246, 245, 245.5, 245, 245.5, 245, 245.5, 245, 245.5,245, 245.5, 245 (164,609), Challenger 831, 840, 829,832, 826, 829, 825, 829, 823.5, 826.5, 824.5, 827.5,826, 831, 832, 829, 830.5, 829, 832.5, 832, 828, 830,832, 830, 831.5, 830, 829, 833, 832.5, 835.5, 832.5,834.5, 833.5, 832, 831.5, 839, 840, 835, 837.5, 835.5,834, 839.5, 840, 837, 841, 837, 838 (4,317,367),lpyr3qut 10003, 10006, 10005, 10010, 10030 (1,720),nyr3qut 10140, 10132, 10135, 10134, 10145, 10134,10145, 10135.1, 10140, 10135.1, 10135, 10134,10132, 10111, 10112, 10111, 10120 (4,572), CharterHall Edu Tr unt 330, 330, 327, 330, 331, 330, 330.5, 333,334, 333, 329, 328.5, 330, 329, 329.5, 327, 328, 326.5,328, 327, 328, 327, 327.5, 327, 330, 326, 329, 328,329, 328, 329, 327, 329, 328, 330, 329, 330, 329(694,886), Charter Hall Grp stp forus 892, 891, 899, 900,896, 900, 897, 901, 897, 899.5, 900, 897, 898, 895,896, 893, 894, 895, 894, 896, 895, 896.5, 898, 895,896.5, 896, 897.5, 898, 897, 900, 899, 898, 899, 896.5,899, 897, 898.5, 898, 898.5, 898, 901, 900, 903, 901(1,297,293), Charter Hall Retail unt 459, 459, 462, 461.5,464.5, 463, 464, 462, 463, 462, 463, 462, 463, 461,461.5, 460, 461.5, 460, 461, 460, 459.5, 458.5, 459,461, 460, 459, 460, 459, 460, 459, 460, 458.5, 459,458.5, 459, 458.5, 459, 458.5, 459, 458, 458 (667,369),Chorus 512, 513, 508, 510, 512, 511, 512, 511, 512,511, 513, 511, 508, 507, 509, 508, 507, 508, 510, 511,510.5, 512, 511, 512, 511.5, 511, 511.5, 511, 512,512.5, 511, 512.5, 511.5, 513, 512.5, 517, 516.5, 515,515.5, 514, 512, 512.5, 513.5, 513 (384,806), CharterHall Long W stp 450, 449, 452, 451, 452, 453, 452, 451.5,452, 453, 452, 450, 452, 451, 449, 450, 449.5, 448,449, 448, 449, 448, 449, 448, 449, 448, 447.5, 448,449, 449, 448.5, 450, 448, 449, 448, 449, 448.5, 449,448, 449 (237,048), Cimic Grp 5002, 4978, 5022, 5068,5008, 5007, 5053, 5056, 5042, 5028, 5047, 5037, 5050,5043, 5064, 5076, 5055.5, 5062, 5076, 5083, 5068.5,5082, 5053, 5057, 5074, 5072.5, 5083, 5081, 5071.5,5065, 5075, 5074, 5054, 5073.5, 5052.5, 5061, 5047,5042, 5061, 5062, 5047, 5052, 5043.5, 5041, 5052.5,5043, 5051, 5054, 5042, 5042 (233,567), Class 147.5,147, 147.5, 148, 147.5, 148, 147.5, 147, 147.5, 147,147.5, 147, 147.5, 147, 147.5, 147, 147.5, 147, 147.5,147, 147.5, 147, 147.5, 147, 147.5, 147, 147.5, 147(171,172), Clean TeQ Hldgs 35, 34.5, 35, 34.5, 35, 35.5,35.2, 35, 34.5, 34, 34.5, 35, 34.5, 34.2, 34.5, 34, 33.5,33.2, 33.5, 33.2, 33.5, 33.2, 33.5, 33.2, 33, 33.5, 33,33.2, 33.5, 33, 32.5, 33.5 (931,866), Cleanaway Waste

224, 224, 221, 222, 223.5, 222, 223.5, 222, 223, 222,223, 221.5, 222, 224, 223, 222, 222.5, 223.5, 222.5,223.5, 222.5, 223.5, 222, 222.5, 224, 223, 223.5, 224.5,223, 224.5, 225, 222.5, 222, 224, 223, 224, 222, 223,222.5, 223, 222, 223, 222, 223 (4,788,336), ClinuvelPharmac 2598, 2600, 2545, 2546, 2585, 2559, 2554,2557, 2553, 2554.5, 2593, 2585, 2574, 2591, 2586,2587.5, 2600, 2596, 2600, 2599, 2610, 2609, 2628,2627, 2650, 2628, 2634, 2625, 2631, 2629, 2633.5,2633, 2625, 2634, 2650, 2649, 2641, 2640, 2637, 2650,2638 (115,790), Coca-Cola Amatil 829, 825, 832, 830,834, 832, 837, 842, 838, 842, 839, 844.5, 844, 848,846, 849, 848, 845.5, 842, 846, 845.5, 842, 845.5, 845,840, 839, 842, 839, 841, 840, 843, 842, 845, 843, 846,845, 849, 850, 847.5, 848, 846, 846.5, 844.5, 845, 847,848, 844, 845.3 (2,622,528), Cochlear 17690, 17700,17621, 17548, 17650, 17546, 17655, 17624, 17685.5,17669, 17605, 17564, 17657, 17633, 17686, 17657,17698, 17688, 17774, 17725, 17775, 17768, 17693,17739, 17633, 17666, 17619, 17645, 17575, 17586,17611, 17599, 17526, 17511, 17566, 17526, 17453,17556, 17570, 17478, 17485, 17450, 17514, 17403,17393, 17432, 17441, 17381, 17385 (208,481), ColesGrp 1140, 1140, 1136, 1139.5, 1137, 1141, 1139,1142.5, 1142, 1137, 1141, 1137, 1138.5, 1135.5, 1136,1138.5, 1137.5, 1140.5, 1140, 1142, 1143, 1137.5,1139.5, 1137, 1140, 1137, 1138.5, 1137, 1138, 1136,1138, 1136, 1138, 1136, 1139.5, 1138.5, 1141, 1140,1143.5, 1143, 1141, 1143, 1139, 1141, 1139, 1142,1138, 1140.2 (1,916,073), Collins Foods 635, 635, 640,635, 634, 635, 643, 639, 636, 638, 635, 639, 636, 637,639, 636, 637, 642, 636, 637, 639, 638, 647, 645, 641,638, 642, 640.5, 644, 645, 639, 640, 641.5, 640.5, 643,641.5, 641, 638, 640, 642, 638, 640.5, 638, 637, 641,641 (175,112), C’wlth Bank of Aust 7455, 7450, 7481.5,7456, 7478, 7470, 7460, 7472, 7454, 7463, 7443, 7442,7458, 7454, 7468, 7469, 7462, 7467, 7450, 7443, 7457,7461, 7446, 7459, 7445, 7449, 7430, 7438, 7433, 7438,7440, 7431, 7428, 7436, 7435, 7427, 7426, 7445, 7449,7439, 7440.5, 7413, 7405, 7427, 7419, 7398, 7399,7413, 7412 (2,261,615), nyr3qut 9761.1, 9775, 9780,9775, 9770, 9771, 9770, 9771, 9770, 9760.1, 9760,9770, 9771, 9780, 9772, 9771, 9770, 9762, 9770, 9779,9770, 9779, 9780, 9771.1, 9780, 9775.5, 9770, 9780,9785, 9770, 9771 (11,915), nyr3qut 10550, 10551,10571, 10580, 10585, 10580, 10578, 10580, 10585,10590, 10585, 10577, 10576, 10572, 10580, 10585,10580, 10585 (7,593), nyr3qut 10195, 10162, 10180,10197, 10198, 10199, 10200, 10203, 10205, 10203,10204, 10190, 10204, 10206, 10209, 10210, 10200,10207, 10214, 10205, 10200, 10212, 10209, 10200,10210 (11,612), nyr3qut 9905, 9903, 9902, 9901.1,9901, 9873, 9901, 9905, 9873, 9871, 9873, 9905, 9908,9910, 9908, 9921, 9910, 9921, 9920.9, 9920, 9918,9920, 9913, 9908, 9920, 9920.9, 9914 (8,115), nyr3qut10070, 10050, 10047, 10046, 10044, 10070, 10052,10050, 10070, 10051, 10050, 10068, 10069, 10051,10050, 10045, 10046, 10051, 10069, 10070, 10069,10051, 10045, 10044, 10045, 10044, 10041, 10050,10069, 10059, 10050, 10059, 10069, 10070 (15,549),Computershare 1768, 1760, 1780, 1775, 1766.5, 1774,1769, 1775, 1771, 1777, 1772, 1774, 1765, 1764, 1776,1774, 1780, 1776, 1781, 1777, 1781, 1778.5, 1770,1770.5, 1776, 1772, 1775, 1770, 1774.5, 1776, 1772,1775, 1772, 1775.5, 1771, 1775, 1774, 1769.5, 1773,1767, 1765, 1769.5, 1771, 1766, 1768.5, 1765, 1767,1759, 1764 (1,327,104), Corporate Travel 2675, 2673,2711, 2740, 2680, 2681, 2704, 2686, 2706, 2693, 2707,2690, 2703, 2693, 2703, 2693, 2703, 2710, 2697, 2700,2694, 2698, 2687, 2695, 2687, 2690, 2680, 2678, 2684,2687, 2676.5, 2675, 2696, 2679, 2665, 2674, 2660,2665, 2674, 2673.5, 2682, 2683, 2674, 2683, 2674.5,2678, 2667.5, 2668, 2679, 2679 (411,117), Costa Grp528, 534, 524, 534, 528, 535, 536, 531, 529, 533, 532,536, 537, 533, 534, 530, 534.5, 531, 532, 528, 530,527.5, 528.5, 531, 530, 527, 527.5, 524.5, 525, 522.5,523, 525, 522.5, 526, 523.5, 524, 528, 526, 526.5, 529,527.5, 529.5, 530, 526.5, 527 (1,592,476), Credit CorpGrp 2194, 2203, 2187, 2196, 2183, 2182.5, 2193, 2196,2190, 2196.5, 2196, 2212, 2207, 2220, 2214, 2203,2206, 2200, 2202, 2212, 2217, 2204, 2211.5, 2200,2206.5, 2198, 2204, 2199, 2203, 2199.5, 2202, 2198,2199, 2202, 2199, 2203, 2199, 2205, 2199.5, 2201,2203, 2200, 2205, 2203, 2199, 2205, 2200, 2204(130,578), Cromwell Prop stp 112, 111.5, 112.5, 112.2,111.7, 111.5, 112, 111.7, 112, 111.7, 112, 111.5, 111.7,111, 111.2, 111, 111.5, 111, 111.2, 111.5, 110.5, 110.7,110.5, 111, 110.7, 110.5, 111, 110.5, 110.7, 110.5, 111,110.5, 111, 110, 110.5, 110.2, 110.5, 110.2, 110, 110.2,110 (4,073,484), Crown Resorts 1169, 1164, 1170, 1169,1173.5, 1177, 1171, 1174, 1177, 1176.5, 1182.5, 1182,1185, 1183, 1184, 1177, 1178, 1172, 1174, 1171, 1172,1168, 1176, 1172, 1165, 1166.5, 1164, 1168, 1166.5,1163, 1163.5, 1166, 1164.5, 1160, 1165, 1163, 1165,1164, 1161.5, 1163, 1160.5, 1164, 1160, 1160(2,329,843), CSL 19700, 19690, 19800, 19742, 19850,19805, 19859, 19843, 19904, 19943, 19860, 19856,19906, 19884, 19919, 19907, 19939, 19925, 19965,19975, 19930, 19943, 19887, 19899, 19949, 19954,19918, 19940, 19904, 19921, 19904, 19934, 19903,19888, 19905, 19891, 19912, 19895, 19950, 19956,19919, 19931, 19896, 19897, 19923, 19882, 19917,19943, 19891, 19891 (985,754), CSR 339, 339, 335.5,337.5, 334, 335.5, 333.5, 333, 335, 335.5, 337, 336,337, 336, 333, 334, 333.5, 334.5, 333, 334, 336, 334.5,335, 336, 335, 336, 335, 336.5, 335, 336.5, 336, 333,336, 334, 336, 335, 337, 335, 336, 334, 335, 334, 336,335 (2,518,070), CYBG cdi 372, 374, 371, 371.5, 374,372.5, 371, 371.5, 373, 372, 374, 373.5, 376.5, 375,376, 375, 378.5, 378, 376, 375, 377.5, 375.5, 378, 376,377.5, 376.5, 374.5, 375, 374, 374.5, 373, 374, 372.5,374, 371, 372, 373, 374, 375, 374, 373.5, 375, 374.5,373, 372, 374, 372 (3,080,238).

DDEXUS stp 1242, 1237, 1245.5, 1246, 1239, 1243,1238, 1241, 1237, 1239.5, 1234, 1239, 1236, 1235,1237.5, 1236, 1234, 1235, 1233, 1235, 1232, 1232.5,1230, 1229, 1232.5, 1231, 1232.5, 1231, 1232, 1229,1230, 1232.5, 1230, 1232, 1230, 1233, 1231, 1233,1232, 1230, 1229, 1232.5, 1232, 1230, 1233, 1230(1,500,558), Domain Hldgs Aus 273, 273, 277, 278, 275,275.5, 273.5, 274, 270, 269, 270.5, 270, 274, 272.5,274, 272, 274, 273, 274, 274, 271, 271.5, 273, 272,273, 271.5, 272, 271, 272, 271, 272, 270.5, 270, 272,270, 268, 270, 269.5, 270, 268, 269, 266, 267(1,954,457), Domino’s Pizza 4272, 4201, 4275, 4285,4247, 4269, 4258, 4257, 4275, 4264, 4273, 4272, 4264,4281, 4260, 4273, 4255.5, 4264, 4246.5, 4260.5, 4246,4253, 4246.5, 4247, 4255, 4251, 4215, 4219, 4205,4217, 4209, 4215, 4194, 4205.5, 4192, 4189, 4211,4215, 4201, 4221, 4205, 4219, 4210, 4217, 4205, 4217,4208, 4209, 4225, 4216 (319,565), Downer EDI 750, 747,754, 753, 754, 751, 752, 753.5, 751.5, 754, 751, 753.5,752, 750, 751, 752, 752.5, 749, 750.5, 749, 747, 748.5,748, 750.5, 749, 750, 749, 750, 749, 750.5, 749, 751,749, 751, 748, 750, 749, 751, 749, 750, 749, 751, 750,752, 751 (1,018,968), DuluxGroup 742, 738, 748, 745,748, 745, 747, 745, 747.5, 748.5, 744, 746.5, 745, 748,747, 748.5, 747, 748.5, 748, 746, 747, 746, 747.5, 746,748, 746, 747, 746, 747, 746, 747.5, 747, 746, 748,747, 748, 747, 749, 747, 748, 747, 749, 749 (781,609).

EEclipx Grp 200, 200, 196.5, 197.5, 198.5, 198.2, 200,199.5, 202.5, 202, 202.5, 201.5, 202, 201.5, 202, 202,202, 201, 202, 202, 202, 202, 202, 201, 202, 201, 201,202, 202, 201, 201, 199.5, 200.5, 199.7, 200 (915,026),Elders 629, 631, 625, 632, 639, 637, 634, 635, 638, 636,637.5, 635, 637, 636, 634, 635.5, 634, 635, 632, 633,636, 634.5, 633, 634.5, 632, 632.5, 632, 633, 628.5,629, 626, 629.5, 626, 627, 626, 627, 626, 629.5, 628.5,630, 630.5, 628, 631, 629, 630.5, 629, 632, 632(280,015), Emeco 221, 220, 225, 222, 223.5, 222.5, 222,222.5, 224, 223, 220, 218, 219.5, 221, 219, 218, 220,218, 219, 218.5, 217, 219, 216, 218, 216.5, 217, 214,215.5, 214, 215, 213.5, 214, 213, 212, 214, 213.5, 215,214, 215, 215.5, 213.5, 216, 215, 216, 215 (1,225,693),EML Payments 173.5, 172, 174, 173.5, 175.5, 176,178.5, 177.5, 177.7, 177.5, 176.5, 177.5, 176.5, 177.2,176.5, 176, 176.5, 176, 176.5, 176.2, 176.5, 176.2,176.5, 174.5, 174.5, 170.5, 172, 169.5, 170.7, 171.5,169.5, 171, 169.5, 170, 173, 172, 170.5, 171.5, 170,170 (586,670), ERM Power 177, 177, 175, 176, 175.5,176.2, 175, 175.5, 175.7, 176.5, 176, 176.5, 176.2,176.5, 177, 176.5, 176.5, 176.2, 176.5, 177, 176.5, 177,176.5, 177, 176.5, 177, 176.5, 177, 176.5, 177, 176.5,176.7, 177, 176.7, 177, 176.7, 177, 176.5, 177, 176.5,177 (253,940), Estia Health 240, 241, 238, 240, 239,240, 238, 239, 237, 237.5, 236.5, 238.5, 239, 235,236.5, 235, 234, 235.5, 235, 236, 235, 234, 235, 236,235, 236, 234, 233, 234, 233, 234, 233, 235, 234, 235,236, 235, 236, 235, 236, 235, 237, 236 (1,214,475).

F Fisher & Paykel Hlth 1448, 1449, 1441, 1461, 1441,1439, 1449, 1446, 1442, 1446, 1442, 1446, 1442, 1443,1450, 1447.5, 1444, 1446, 1443, 1444, 1437.5, 1438.5,1428, 1429.5, 1419, 1416, 1420, 1417, 1407, 1407.5,1399, 1401, 1407, 1403, 1412, 1409, 1400.5, 1401,1395, 1396, 1409, 1410, 1400, 1398, 1402, 1400, 1404,1399, 1390, 1394 (724,967), Fletcher Bld 483, 482, 485,484, 482.5, 480.5, 483, 484, 482.5, 484, 483.5, 482.5,484, 483, 485, 483.5, 486, 485.5, 486, 484.5, 486, 487,484.5, 486, 485, 486, 484.5, 485, 484, 483, 480, 481,483, 481, 484, 482.5, 484, 483, 484, 482, 484, 482(811,496), FlexiGroup 151, 152, 150, 150.5, 158, 156,154, 156, 157.5, 160, 159, 161, 160, 160.7, 164.5, 163,162, 160.5, 162.2, 160.5, 161, 160.5, 162, 161, 160.5,162.5, 162, 161, 162.5, 161.5, 162, 161.5, 162.5, 163,162, 164.5, 164.7, 162.7, 164, 167, 165.5 (2,336,503),Flight Centre Travel 4551, 4551, 4633, 4646, 4598, 4623,4645, 4640, 4620, 4641, 4614, 4612, 4629, 4619, 4641,4637, 4682, 4662, 4639, 4651, 4666, 4672, 4652, 4674,4645, 4654, 4632, 4634, 4649, 4665, 4637, 4661, 4637,4664, 4665, 4648, 4653, 4665, 4641, 4644, 4662, 4656,4672, 4666, 4653, 4663, 4645, 4645 (777,584), FreedomFood 484, 484, 498, 489, 497, 487, 490, 495, 492, 495,492, 496, 492, 493, 492, 491, 492, 491.5, 491, 491.5,490, 492, 491, 492, 491.5, 495.5, 496, 497, 499, 497,498, 499, 497, 494, 495.5, 497, 496, 501, 500, 501,500, 503, 500 (260,062).

GG8 Education 320, 319, 322, 323, 319.5, 321, 319,319.5, 319, 322.5, 320, 324.5, 323, 325, 323.5, 325,323, 325, 324, 325, 325.5, 323, 324.5, 323, 324, 325.5,324.5, 325.5, 325, 323, 325, 323, 324.5, 322.5, 323,321, 321.5, 323, 320.5, 321, 320, 320 (2,045,271), GDIProp Grp stp 138, 137.5, 138.5, 138.2, 138.2, 137.5, 138,137.5, 138, 137.2, 137.5, 137.2, 137.5, 137.5, 138,137.7, 138.2, 138.5, 138.2, 138.5, 138, 138.2, 138.5,138.2, 138.5, 138.2, 138.5, 138.2, 138.5, 137.7, 138,137.7, 138, 137.7, 138, 137.2, 137.5, 138, 137, 138,138 (856,286), Genworth Mortg Ins 253, 253, 252, 251,254, 254.5, 253.5, 254, 253, 255, 254.5, 254, 255,254.5, 255, 254, 254.5, 254, 254.5, 256, 255, 255.5,256, 255.5, 257, 256, 256.5, 257, 256, 257, 256, 257,256.5, 257, 256, 257, 256, 257, 254, 258, 258(4,289,196), Goodman Grp stp 1325, 1325, 1310, 1318,1311, 1314, 1320, 1319.5, 1315, 1314, 1319.5, 1318,1311, 1316, 1313, 1316, 1314, 1316, 1314.5, 1317,1316, 1313, 1316, 1313, 1314.5, 1311, 1313.5, 1308,1307, 1311, 1310, 1305, 1306.5, 1310.5, 1309, 1311,1308.5, 1312.5, 1314, 1311, 1313, 1309, 1307, 1311,1309.5, 1312, 1310, 1310 (2,758,768), GPT Grp stp 602,602, 594, 601, 597, 599, 601, 599, 601, 599, 601, 599,601, 599, 600.5, 600, 598, 600, 598.5, 598, 598.5,597.5, 596, 597.5, 596, 598.5, 597, 598.5, 597.5, 597,599, 598, 600, 599, 600.5, 601, 598.5, 600, 599, 600,599, 599.7 (4,603,394), GrainCorp 987, 984, 993, 991,982, 991, 986, 989, 986, 988.5, 984, 987, 984, 987,984, 986, 979, 980, 975, 977, 979, 976.5, 978, 976,978, 973.5, 973, 975, 976, 971, 973, 971, 974, 973.5,970, 971.5, 974, 973.5, 975, 974, 973, 975, 974, 972,974, 972, 972 (546,410), Growthpoint Prop stp 410, 410,408, 406, 407, 408, 407, 408, 407, 410, 408, 406, 407,406.5, 406, 405, 406, 404.5, 405.5, 404, 405, 404, 405,403.5, 404, 403, 404, 403, 404, 403, 405, 406, 404.5,405, 406, 405, 406, 405, 406, 406 (682,466), GUD Hldgs1282, 1279, 1295, 1298, 1278, 1273, 1282, 1285, 1280,1278, 1284, 1280, 1286, 1282, 1289, 1284, 1291, 1293,1286, 1295, 1296, 1289, 1294, 1287, 1285, 1288, 1285,1288, 1285, 1287, 1280, 1281, 1285, 1283, 1279, 1284,1280, 1283, 1276, 1278, 1282, 1285, 1279, 1277, 1282,1276, 1280 (168,303), GWA Grp 319, 319, 313, 318, 314,315, 313, 315, 314, 317.5, 316, 317.5, 316, 317.5, 317,317.5, 316, 317.5, 317, 318, 316.5, 317, 318, 317.5,317, 317.5, 316.5, 317.5, 317, 318, 317, 318, 317,317.5, 317, 317.5, 317, 318.5, 318, 320, 319 (810,682).

HHansen Tech 303, 303, 307, 305.5, 302, 305, 304,304.5, 304, 309, 308, 305, 310, 309, 305, 307.5, 306.5,306.5, 307, 306.5, 307.5, 308, 307, 308, 305, 306, 305,306, 305, 307, 305, 307, 305, 306.5, 307, 306, 307,306.5, 308, 306.5, 307, 305, 305 (777,660), HarveyNorman 375, 375, 372.5, 375, 373, 375, 374.5, 372.5,373, 374, 372, 374, 373, 374, 372, 373.5, 374, 372,374, 372, 374, 373, 375, 374, 375, 374, 375, 374, 375,374.5, 376, 375.5, 379, 376.5, 377, 376, 377, 375.5,376, 375.5, 381, 378 (3,552,219), Healius 288, 287, 290,287.5, 288, 285, 284, 285.5, 284, 286, 284, 286, 285.5,282.5, 284, 282.5, 283.5, 284, 282.5, 283, 282.5, 281,281.5, 281, 281.5, 281, 281.5, 281, 281, 281.5, 283,282, 281, 282.5, 282, 283, 282, 283, 282 (545,239),Healthscope 245, 245, 244.5, 244, 246, 244, 245, 244.5,245, 244, 244.5, 245, 244, 245, 244.5, 245, 244.5, 245,244.5, 245, 244.5, 245, 244.5, 245, 244.5, 245, 244.5,245, 244, 245, 244, 245, 244, 245, 244, 245, 244, 245,244, 245, 244, 245, 244, 245, 244, 244 (3,554,910),Hotel Prop Inv stp 319, 317, 317.5, 318, 319, 318.5, 319,318.5, 319, 318.5, 318, 319, 318.5, 319, 318, 319, 318,319, 318, 319, 318, 319, 318.5, 318, 318.5, 319, 320,319, 320, 319.5, 320, 319.5, 320, 319.5, 319, 319.5,320, 319.5, 319, 320, 319.5, 320, 319, 320, 319, 320(90,881), HT&E 187, 190, 181, 185, 188.5, 186.5, 183,185.5, 186, 190, 186, 186.5, 186, 186.5, 187, 186.5,185, 186.5, 186, 186.5, 186, 186.5, 186, 184.5, 184,184, 183.5, 184, 183, 181.5, 180, 180.5, 180, 179.5,181.5, 180, 179, 183, 183 (180,763), HUB24 1218,1224, 1205, 1215, 1210, 1217, 1225, 1216, 1215, 1221,1215, 1216, 1223, 1222, 1218.5, 1218, 1226, 1219,1222.5, 1220.5, 1217, 1218, 1221, 1219, 1221, 1219.5,1221, 1219, 1220.5, 1215, 1216, 1213, 1214.5, 1213,1215, 1214, 1213, 1215, 1208, 1211, 1208.5, 1212,1207, 1211, 1204, 1205 (248,195).

I IDP Education 1510, 1515, 1500, 1497, 1506, 1492,1499, 1490, 1502, 1494, 1493, 1500, 1501, 1494, 1500,1489, 1492, 1483, 1489, 1485, 1494, 1488, 1494, 1495,1485, 1486.5, 1481.5, 1483, 1475, 1482, 1472, 1477,1470, 1474, 1480, 1479, 1470, 1475, 1468, 1472,1463.5, 1458, 1467, 1461, 1469, 1462, 1476, 1476(550,885), IMF Bentham 292, 291.5, 294, 294.5, 298,298, 300, 299.5, 298, 299, 296.5, 299, 296, 299.5,298.5, 298, 297, 300, 298, 297, 299, 297.5, 299, 297,299, 297, 299, 297, 300, 297, 299, 298, 300, 298, 300,298, 299.5, 299, 298, 299, 298, 300, 297, 297(149,433), Incitec Pivot 344, 342, 345, 346, 344, 345,344.5, 345.5, 343, 343.5, 342, 344, 341.5, 342, 343,342, 343, 342, 342.5, 341.5, 343, 342.5, 343.5, 342.5,343.5, 342.5, 342, 343, 342, 342.5, 342, 342.5, 342,342.5, 342, 342.5, 342, 342.5, 342, 343, 342, 343, 343(4,494,832), Infigen Energy stp 52, 51.5, 52.5, 52, 52.2,52, 52, 52.2, 52, 52, 52.2, 52, 51.5, 51.7, 51.5, 51.7,51.5, 52, 51.5, 51.7, 51.5, 51.5, 51.7, 51.5, 51.7, 51.7,51.5, 51.7, 51.5, 51.7, 51.5, 52, 52 (959,385), Infomedia157, 157.5, 156, 156.5, 157, 156.5, 155.5, 156.5, 156.2,158, 156.5, 157, 160, 161, 156.5, 160.5, 158, 159,158.5, 161, 160.5, 162, 163.5, 162.2, 164.5, 160, 163.2,163.5, 164, 163, 163.5, 162.7, 164.5, 162, 161.7, 165,164.5, 164, 165, 164.7, 168, 175, 160, 160 (1,314,777),Ingenia Grp stp 309, 309, 308, 307.5, 307, 306, 305.5,306.5, 306.5, 307.5, 307, 308.5, 307, 307.5, 308, 306.5,306.5, 306.5, 305, 306, 307, 306.5, 305, 305, 305, 307,306, 306.5, 306, 306.5, 306, 306.5, 306, 307, 307(126,361), Inghams Grp 407, 407, 409, 410, 407.5, 408,410, 409, 407.5, 407, 410, 408.5, 409, 410, 409, 411.5,409.5, 411, 410, 414, 413, 414, 412, 413, 415.5, 414,415, 413, 414, 413, 414, 413, 414, 413, 415, 414.5,416, 415, 416, 414, 415, 414, 415, 414 (2,042,393),Insurance Aust Grp 766, 766, 761, 765, 762, 764, 766.5,764, 767, 765, 767, 764, 769, 768, 771, 769, 772,770.5, 774, 770, 771.5, 774, 771, 772, 774, 775, 773.5,774, 775, 773, 775, 773, 777, 776, 780, 778.5, 775,776, 772.5, 774, 777, 776, 774.5, 774, 778, 776(7,478,368), nyr3qut 10595, 10552.1, 10595, 10600,10625, 10626 (1,496), Integrated Research 228, 227,232, 229, 233, 231, 233, 232, 230, 231, 230, 229, 230,227, 228, 230, 229, 230, 228, 229, 228, 229, 228, 229,228, 229, 227, 228, 227, 228, 227, 229, 228, 229, 228,229, 227, 228, 227, 226, 227, 228, 226, 227 (187,898),InvoCare 1464, 1461, 1476, 1458, 1464, 1470, 1469,1474, 1473.5, 1467, 1473, 1480, 1478, 1495, 1491,1497, 1496, 1493, 1497, 1493, 1497, 1491, 1493, 1497,1496, 1493.5, 1496, 1491, 1495.5, 1495, 1490, 1496,1482, 1483, 1485.5, 1484, 1486, 1484, 1485.5, 1483.5,1485, 1484, 1485.5, 1479.5, 1485.5, 1480.5, 1485(624,850), IOOF Hldgs 678, 678, 671, 674, 680, 669, 676,674, 671, 670, 674, 670.5, 677.5, 676, 681, 678, 681,679, 682, 679, 680, 682, 680, 683, 682, 679, 681, 677,678, 681, 680, 681, 678, 685, 682, 684, 680, 686, 683,687, 674, 675, 681.6, 681.6 (2,255,538), IPH 623, 620,634, 635, 628, 632, 635, 634, 625, 635, 631, 632, 635,633.5, 642, 640.5, 643, 642, 645, 654, 653.5, 649.5,653, 650.5, 653, 649.5, 650, 645, 648, 645, 648, 643.5,646, 648, 646, 648, 645.5, 646, 643, 647.5, 643, 646,644, 639, 643, 639, 643 (1,886,047), IRESS 1219, 1217,

1227, 1225, 1218.5, 1220, 1228, 1222, 1221.5, 1224.5,1219.5, 1224, 1220.5, 1225, 1226, 1218, 1222, 1218,1219.5, 1215, 1219, 1216, 1222, 1221, 1224.5, 1224,1221, 1223, 1221, 1218, 1219, 1216, 1219, 1216, 1220,1216, 1220, 1218.5, 1222, 1217, 1225, 1226, 1220,1225, 1222, 1223 (959,352), IVE Grp 228, 228, 227.5,228, 227, 227.5, 227, 227, 227.5, 227, 227.5, 227, 228,227, 227, 228, 227, 228, 227, 227, 228, 227.5, 227,227.5, 225, 226, 225, 225, 225, 226, 226.5, 226, 226,227, 226 (209,802).

J James Hardie Ind cdi 1810, 1808, 1826, 1828, 1816,1813, 1820, 1814, 1821, 1813, 1824, 1820, 1822, 1829,1824, 1831, 1827, 1832, 1829, 1835, 1833, 1822, 1823,1830, 1827, 1823, 1822, 1827, 1823, 1825, 1829, 1820,1824, 1827.5, 1824, 1828, 1825, 1828.5, 1830, 1825,1824, 1828, 1824, 1826, 1832, 1835.5, 1829, 1830(1,743,925), Janus Henderson cdi 3490, 3485, 3511.5,3507.5, 3515, 3507, 3493, 3500, 3494, 3492, 3505,3496, 3500, 3495, 3503, 3500, 3487, 3493, 3489, 3494,3489, 3493, 3489, 3486, 3492.5, 3489, 3493, 3491,3489, 3491, 3490, 3489, 3491, 3491.5, 3489, 3487,3492, 3491, 3498.5, 3497.5, 3503, 3502, 3493, 3488,3497, 3494, 3499, 3488, 3497 (158,207), JaparaHealthcare 141, 140.5, 143.5, 143.2, 144.5, 144, 144.5,143, 142.5, 143, 140, 141, 140, 135.5, 137.5, 136.5,137, 136.5, 137.5, 136.5, 136, 137, 135.5, 136.5, 135.5,136.5, 135, 136.5, 137, 136.7, 138.5, 137, 137.5, 138,137.5, 137.7, 139.5, 138.5, 135.5, 135.5 (614,814), JBHi-Fi 2246, 2246, 2231, 2240, 2220, 2238, 2230, 2240,2237, 2243, 2236, 2252, 2244, 2250, 2252, 2241, 2242,2248, 2249, 2232, 2237, 2224, 2226, 2244, 2237, 2230,2232, 2238, 2234, 2237, 2236, 2239.5, 2243, 2241.5,2238, 2233, 2242, 2232, 2230, 2238, 2234, 2241, 2235,2240, 2242, 2226, 2233.9 (523,922).

KKogan Com 410, 410, 419, 417, 423, 420, 424, 423,419, 421.5, 415, 424, 420, 419, 422, 419, 422, 421,423, 424, 421, 422, 419.5, 420, 422, 421, 422, 421,422, 421, 422, 420.5, 420, 423, 421, 422, 420, 422,420, 421, 418, 421, 421 (712,496).

L Lendlease Grp stp 1348, 1339, 1359, 1348, 1337,1336, 1345, 1345.5, 1341, 1339, 1351, 1349, 1353,1350, 1343, 1338.5, 1345.5, 1345, 1347.5, 1344,1347.5, 1348.5, 1342, 1343.5, 1348, 1345, 1347,1345.5, 1344.5, 1348, 1345, 1344.5, 1347, 1346.5,1341.5, 1342, 1352, 1353, 1347, 1348, 1345.5, 1345,1348, 1346, 1350, 1345, 1345 (2,599,192), Link AdminHldg 776, 775, 778, 776, 781, 776, 780, 779, 783.5, 784,781, 782.5, 778, 781, 780, 785, 781.5, 786, 784, 787,786, 782, 786, 785.5, 783, 786, 783, 786, 782, 784,781, 783, 780, 781, 778, 777, 780, 774, 777, 775,777.5, 774, 776, 775, 777, 776 (1,580,871), LiquefiedNatural 47.5, 47, 47.5, 47, 47.5, 47, 47.5, 47.2, 47, 47.5,48, 47.5, 48, 47.5, 48, 48.5, 48, 49, 48.5, 49, 49.5, 49,48.5, 48, 48.5, 48, 48.5, 49, 48.5, 48, 48.5, 49, 48.5, 49,48.5, 48.7, 49, 48.5, 49, 48.5 (1,591,741), Lovisa Hldgs978, 970, 1002, 997, 991, 990, 1002, 988, 992, 991,1004, 998, 1019, 1003, 1014, 1012.5, 1000, 1003.5,1012, 1008.5, 1029, 1026, 1021.5, 1022, 1032, 1026,1023, 1020.5, 1024, 1023, 1016, 1013, 1020, 1019,1015, 1014, 1019, 1018, 1021, 1017.5, 1021, 1015,1017, 1024, 1023, 1015, 1016, 1026, 1024 (196,195).

MMacq Grp 12999, 12968, 13030, 13013, 13059,13043, 13084, 13088, 13065, 13082, 13059, 13048,13068, 13065, 13037, 13040, 13053, 13054, 13038,13035, 13043.5, 13043, 13031, 13042, 13027, 13036,13024, 13026, 13007, 13016, 13004, 13013, 12998,13002.5, 12992, 12998, 13004.5, 12997, 13029,13026.5, 13043, 13040, 13027, 13030.5, 13014,13018, 12993, 13014, 12990, 13001.5 (466,117),nyr6qut 10685, 10680, 10622, 10651, 10650, 10679,10651, 10679, 10651, 10679, 10680, 10679 (3,171),nyr3qut 10200.2, 10210, 10215, 10221, 10222, 10220,10222, 10220, 10215, 10216, 10215.1, 10215, 10222,10215, 10222, 10220, 10221, 10222, 10220, 10215,10222, 10225, 10230, 10265, 10259, 10265, 10268(9,065), Magellan Fin Grp 3588, 3577, 3611, 3612, 3582,3588, 3622, 3608, 3582.5, 3590, 3617, 3619, 3597.5,3612, 3623, 3622.5, 3610, 3618, 3634, 3632, 3618,3630, 3616, 3614, 3628, 3623, 3611, 3609, 3620, 3614,3627, 3623, 3608, 3616, 3609, 3604, 3615, 3603, 3614,3615, 3596, 3603, 3592, 3599, 3589, 3592, 3578, 3583,3568, 3583 (747,507), Mayne Pharma 69.5, 69, 70.5, 70,71.7, 71, 72, 71.7, 71.5, 73, 72.5, 74, 72.7, 73.5, 73,72.5, 73, 72.7, 72.2, 72.5, 72.5, 72, 72.5, 72, 72.5, 72,72.5, 72.2, 72, 72.5, 72, 73, 72.7, 73, 72.7, 73.5, 73, 73(9,972,180), McMillan Shakespr 1243, 1243, 1233, 1235,1243, 1239, 1250, 1247, 1262, 1254, 1262, 1259, 1271,1265, 1273, 1270, 1263, 1265, 1270, 1267, 1271, 1267,1268, 1273, 1269, 1272, 1265, 1267, 1262, 1266, 1260,1262, 1265, 1263, 1266, 1263, 1266, 1261, 1263, 1266,1265, 1263, 1264, 1267, 1265 (1,578,012), MedibankPrivate 290, 289, 291, 290, 288, 289, 288.5, 290.5, 290,289.5, 290, 288, 288.5, 290, 289, 291.5, 291, 289,290.5, 289, 291, 289, 290, 289.5, 289, 290.5, 290, 291,290, 291, 290.5, 289.5, 290, 289, 290, 289, 290, 289,290, 289, 290, 289, 290, 289, 290, 289.3 (7,729,179),Megaport 430, 430, 426, 430, 426, 430, 432, 430, 434,433, 442, 436, 440, 437, 436, 439.5, 439, 438, 437,436, 433, 437, 435, 436.5, 433, 436, 434, 433, 436,431, 433, 432, 433, 431, 430, 434, 430, 433, 429, 429,431, 426, 428 (143,866), Mesoblast 123, 123, 123.5,123.2, 123, 123.5, 123, 123.5, 123, 123.5, 123, 123.2,123, 124, 123.5, 120, 120.5, 122.2, 122, 121.7, 122.5,121.5, 122, 121.5, 121, 122, 121.5, 121.5, 122, 121.5,123.5, 122.5, 123, 122.5, 122.5, 123, 122.5, 122.2, 122,123, 122 (766,542), Metcash 258, 258, 263, 262, 264,263.5, 270, 269, 276.5, 274, 276, 274.5, 270, 267, 268,266, 266.5, 266, 266.5, 265, 266, 265, 268, 266, 267,266, 267, 266, 267.5, 267, 268, 267.5, 267, 267.5,265.5, 266, 268, 267, 268, 267, 268, 267.5, 267, 268,267 (5,343,459), Mirvac Grp stp 263, 263, 261, 261.5,264, 262, 263, 263.5, 262.5, 262, 263, 262, 263, 261.5,262, 261, 261.5, 260.5, 261, 260, 261, 260, 261, 259,260, 259, 260, 259, 259.5, 261, 260, 261, 260, 262,261, 262, 261, 262, 261, 262, 261, 262 (6,587,038),Monadelphous Grp 1770, 1754, 1784, 1774, 1770, 1783,1784, 1780, 1781, 1788, 1784, 1790, 1785, 1800, 1797,1804.5, 1803.5, 1817, 1813.5, 1819, 1814.5, 1798,1801, 1794, 1795.5, 1800, 1798, 1794, 1797, 1792,1796, 1787, 1792.5, 1787, 1790.5, 1790, 1783, 1786,1782, 1786, 1782, 1785, 1782.5, 1785, 1781, 1785,1778, 1783 (422,636), Monash IVF Grp 108, 108, 107,107.5, 108, 108.2, 108, 108.5, 108, 108, 107, 108.5,108.2, 108.5, 108.2, 108.5, 108, 107.7, 108.2, 108.5,108.2, 108, 107.7, 108, 107.7, 108, 107.7, 108, 108.5,107.5, 107.7, 108, 107.7, 109, 108.5 (474,468), Money3204, 205, 202, 204, 204, 202, 205, 205, 206, 206, 206,207, 208, 207, 209, 208, 209, 208, 209, 208, 209, 207,207, 207, 208, 207, 207, 207, 207, 207, 207.5, 207(265,484), Myer Hldgs 38.5, 38.5, 39.5, 39, 39.2, 39,39.5, 39, 38.7, 39.2, 39, 39.2, 39.5, 39, 39.5, 39, 39.5,39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5,39.2, 39.5, 39.7, 39.2, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7,39.5, 39.7, 39.5 (2,501,352), MYOB Grp 340, 340, 339,340, 339, 340, 339, 340, 339, 340, 339, 340, 339, 340,339, 340, 339, 340, 339, 340, 339, 340, 339, 340, 339,340, 339, 340, 339, 340, 339, 340, 339, 340, 339, 340,339, 340, 339, 340 (653,120), MyState 445, 445, 440,442.5, 445, 443, 441, 445, 441, 442, 439.5, 440, 439,440, 435, 434, 435, 434, 439, 435, 439, 436, 437, 435,437, 435, 439, 436, 437, 436, 435, 434, 435, 434, 435,434, 436, 432, 438, 432 (95,886).

NNanosonics 421, 418, 424, 425, 427, 426, 433, 425,428, 423, 427, 429, 426, 437, 438, 434, 431, 434.5,435, 433, 434, 438, 437, 438, 434, 435, 436, 433, 434,431, 433, 431, 426, 427, 424, 427.5, 424, 427.5, 426,427.5, 426.5, 429, 428 (1,744,769), National Aust Bank2525, 2521, 2528, 2521, 2527, 2524, 2519.5, 2522.5,2522, 2518, 2523, 2521, 2526, 2523, 2526.5, 2525,2520, 2519, 2522.5, 2524, 2520, 2521, 2524, 2522,2517.5, 2520, 2517, 2520, 2519, 2520, 2521, 2518,2517.5, 2520, 2519, 2524, 2523, 2525, 2518, 2523,2517, 2522, 2519, 2516, 2523, 2519.8 (5,539,145),lpyr3ut 10010, 10020, 10027, 10045, 10050, 10059,10070, 10080, 10050, 10053, 10052, 10051, 10050,10049, 10050, 10051, 10050, 10033, 10012, 10033,10012, 10010, 10033, 10016, 10016.1, 10033, 10064,10017, 10016.1, 10040, 10030, 10040, 10027.1,10038, 10040, 10031, 10031.1, 10031, 10029.1,10026.1, 10055, 10027, 10055 (11,008), nyr3qut 10200,10210, 10217, 10210, 10201, 10200, 10210, 10202,10201, 10200, 10202, 10200, 10210, 10200 (8,772),nyr3qut 10495, 10500, 10495, 10471.2, 10475, 10490,10495, 10499, 10495, 10499, 10500 (8,724), nym3qut10230, 10250, 10215, 10230, 10250, 10217, 10230,10240, 10218, 10240 (2,200), Natl Storage REIT stp 179,179, 181, 180.5, 179, 180, 179, 179.2, 178.5, 179.5,


13TablesCOURSE OF SALES cont’d

178.5, 179, 178, 178.5, 178, 178.5, 177.5, 178, 177.5,178, 177.5, 178.5, 178.2, 177.5, 178, 177.5, 178, 177.5,178, 177, 177.5, 177, 177.5, 177.2, 177, 177.5, 177,177.2, 176.5, 177, 176.5, 177, 176.5, 176.5(1,748,429), Navigator Global 315, 315, 320, 316, 321,322, 319, 322, 316, 315, 318, 319, 317, 319, 314, 315,313, 318, 313, 314, 315, 312, 313, 314, 315, 316, 314,316, 314, 315, 315.5, 316, 314, 315, 316, 315, 317,316, 314.5, 316, 315.5, 314, 317, 315, 313, 316, 316(143,553), Navitas 573, 572, 573.5, 572, 572.5, 571,572, 570.5, 571.5, 572, 573, 571, 573.5, 572, 573, 572,571.5, 573, 572.5, 573, 572, 573, 571.5, 572.5, 571.5,573, 572.5, 572, 572.5, 572, 573, 571, 572, 571, 572,571, 572.5, 571, 573, 572, 571, 573, 572 (933,415),Nearmap 251, 251, 258, 254, 258, 255, 260, 257, 262,261, 264, 266, 261.5, 261, 265, 263, 267, 266, 263,266, 264, 266, 264, 266, 264, 265, 264, 265, 263, 264,262.5, 262, 264, 262, 263, 266, 264.5, 266, 267, 265,266, 264, 266, 265, 265 (2,637,367), Netwealth Grp 805,805, 819, 807, 823, 825, 827.5, 827, 821, 827, 820,824, 823, 819.5, 824, 821.5, 822.5, 820, 819, 821, 822,820, 821, 820, 821, 822, 820, 821, 825, 824, 824.5,825, 825.5, 824, 817, 824, 822, 826, 824, 821, 823,819, 820 (378,307), News Corp b voting 1913, 1913,1923, 1922, 1918.5, 1919, 1923, 1926, 1923, 1924,1921, 1925, 1919, 1919.5, 1921, 1920, 1914.5, 1917,1911, 1911.5, 1915, 1914, 1911, 1915, 1913, 1909,1910, 1908.5, 1909, 1910, 1909.5, 1904, 1905, 1909,1908, 1906, 1911, 1907, 1912, 1903, 1904.5, 1902,1908, 1903, 1905, 1899, 1905, 1901, 1905 (91,218), anonvote 1845, 1876, 1878 (687), NEXTDC 639, 635, 642,643, 637, 640, 646, 650, 647, 642, 645, 647.5, 646,649, 646, 647.5, 649, 645.5, 646.5, 643, 642, 647, 645,645.5, 644, 644.5, 643, 645, 644, 646, 644, 646, 645,646, 643, 644.5, 643, 645, 644, 645, 644, 645, 642, 644(3,187,227), NIB Hldgs 597, 597, 589, 591, 597, 594,592, 592.5, 594, 592, 594, 590, 591, 594.5, 592, 594.5,592.5, 595, 595.5, 595, 592, 593, 595, 593, 594, 592,593, 592, 593, 592, 594, 592, 593, 592, 594, 592, 593,592, 593.5, 593, 592, 593.5, 592 (717,864), Nick Scali617, 617, 615, 609, 615, 612, 612.5, 614, 612, 613,611, 612, 608, 611, 609.5, 613, 614, 615, 614, 615,613, 614, 616, 615, 613, 614, 615, 616, 614, 615, 614,615, 614, 612, 614, 613, 614, 609, 614 (478,282), NineEntertainment 177.5, 177.5, 174.5, 176, 174.5, 175.5,174.5, 176, 175.5, 174.5, 175.5, 175, 175.7, 175.5,174.5, 174, 175.2, 175, 175.5, 175, 175.7, 175, 175.5,174.5, 175.2, 174.7, 175.2, 175, 175.2, 175, 175.2, 175,175.5, 175, 175.5, 175, 176, 175.7, 175, 175.5, 175,176, 175, 175.7, 175, 177, 175.9 (15,587,309), NRWHldgs 230, 230, 233, 231, 233.5, 232.5, 233, 231, 232,230, 232, 230, 232, 231.5, 232, 231, 233, 230, 232,232.5, 231, 232, 231.5, 230, 231, 230.5, 232, 230, 232,230, 232, 230, 232, 230.5, 232, 230, 231, 230, 231.5,231, 232, 232 (2,039,814), Nufarm 528, 523, 542, 537,551.5, 555, 539, 536, 545, 543, 553.5, 553, 541, 542,530, 533, 538, 535, 538, 533, 536, 533, 539, 540.5,538, 540, 533, 535, 533, 538, 540, 536, 537, 534, 536,532, 533, 530, 531, 532, 529, 530.5, 526, 527, 532, 530(5,006,477).

OOFX Grp 180, 178, 181, 180, 180.5, 180, 180, 180.5,180.5, 180, 181.5, 181, 180, 180.2, 181, 180.7, 181,180.7, 181, 180.5, 180.2, 180.5, 180, 180.5, 180, 180.5,180, 180.2, 180, 180, 180.5, 180, 180.5, 180, 179.5,180.5, 178, 178 (144,044), oOh! Media 350, 353, 348,351, 349, 351, 349, 354, 352, 348.5, 352, 349, 350.5,349.5, 347, 348.5, 348, 349.5, 348, 349, 347, 348, 346,347, 349, 346.5, 347, 352, 350, 351, 349.5, 351.5, 352,350.5, 352, 350.5, 351, 352, 351, 352, 349, 349(1,299,421), Orica 1775, 1773, 1787, 1788, 1781, 1774,1781, 1774.5, 1780.5, 1773, 1778, 1770, 1774.5, 1768,1770, 1764, 1770, 1764, 1762, 1768, 1766, 1763,1767.5, 1768, 1764, 1767, 1761, 1764.5, 1759, 1763,1764, 1759.5, 1757.5, 1760.5, 1759.5, 1766, 1772,1769, 1764, 1763.5, 1769, 1766, 1762, 1759, 1764,1763 (2,601,730), Orora 317, 317, 316, 317.5, 316,317.5, 316, 317.5, 316.5, 318, 317, 318, 317, 318.5,318, 316, 317, 318, 317, 318, 317, 318.5, 319, 317,318, 317, 318, 317, 318, 317, 318, 317, 318, 317, 318,317, 318, 317, 319, 318 (5,146,238).

PPact Grp Hldgs 288, 290, 287, 292, 288, 289, 290, 291,288, 289, 291, 290, 293, 290, 292, 290.5, 292, 290,289.5, 292, 290, 292, 290.5, 291.5, 293, 292.5, 291,292, 291, 293, 292, 291, 291.5, 293, 292, 294, 293,294, 293, 294, 293, 294, 293, 295, 294 (803,904),Pendal Grp 883, 882, 888, 886, 891, 885, 891, 890.5,896, 895.5, 892, 895.5, 887, 889, 895, 894, 891.5, 892,895, 893.5, 890, 891, 885, 886, 888, 886, 887, 885.5,887.5, 886, 889, 887.5, 892, 892.5, 890, 894.5, 896,894, 895, 896, 893, 895, 893, 894, 891, 894(1,239,838), Perpetual 4122, 4121, 4162, 4149, 4159,4177, 4168, 4186.5, 4185, 4198, 4185, 4198, 4188,4203, 4199, 4209, 4220, 4205, 4222, 4197, 4198, 4212,4204, 4223, 4224.5, 4216, 4223, 4202, 4215, 4199,4197, 4215, 4211, 4220, 4219, 4211, 4210, 4224, 4217,4233, 4239, 4230, 4242, 4219, 4228, 4217, 4234, 4225,4226 (235,326), Pinnacle Invest 513, 513, 524, 525, 521,522, 524, 519, 516, 518, 521, 518, 521, 519, 522.5,520, 521, 519, 521.5, 521, 523, 524, 522, 523, 521,522, 520, 527, 526, 527, 527.5, 523, 524, 525, 526.5,524.5, 525, 524, 525, 520, 521, 518, 520, 518, 520,521, 517.5, 520 (129,682), Platinum Asset 547, 546, 550,548, 550, 548, 550, 549, 550, 547, 549, 543.5, 547.5,552, 549, 548, 551.5, 550, 551, 550, 547, 550, 547,546, 551, 551.5, 549, 548.5, 549.5, 548.5, 551, 550,552, 549, 551, 549, 550.5, 552, 551.5, 552, 550, 552,549, 553, 553 (745,883), Polynovo 76, 76, 78, 77, 78, 77,77.5, 77, 76.5, 77, 77, 76, 77, 76.5, 76, 76.5, 76, 76,76.5, 76, 76, 77, 76, 77, 76.5, 77, 76.5, 76, 75.5, 76.5,76, 76.5, 75.5, 76, 78, 76.5, 76.5, 75.5, 76, 75, 75(1,939,100), Praemium 60, 60.5, 61, 60.5, 60, 60.5, 61,60.5, 61, 60.5, 61, 60.5, 61 (517,753), Premier Invest1675, 1682, 1667, 1673, 1660, 1661, 1655, 1658, 1663,1666, 1673.5, 1672.5, 1668, 1674, 1672, 1679, 1672,1676.5, 1675, 1679, 1677, 1680.5, 1679, 1685, 1684,1679, 1681, 1677, 1679.5, 1675, 1674, 1679, 1678,1685.5, 1685, 1691, 1692, 1685, 1692, 1683, 1685,1680, 1678, 1683.5, 1682, 1677, 1679, 1674, 1677(235,785), Pro Medicus 1454, 1447, 1485, 1487, 1473,1480, 1491, 1490, 1480, 1488, 1486, 1485, 1489, 1494,1495, 1490, 1493, 1484, 1485, 1493.5, 1493, 1500,1499, 1510, 1499, 1510, 1509, 1519, 1516, 1520,1519.5, 1505, 1497, 1504.5, 1488, 1496, 1499, 1500,1493, 1496, 1500, 1498, 1498.5, 1508, 1518, 1500,1500 (178,506).

QQantas Airways 562, 562, 557, 561, 557, 556.5, 560,559.5, 558, 559, 558, 559, 558, 559, 558, 559, 558,559, 558, 558.5, 558, 559, 558, 559, 556, 557, 556,557, 556, 557, 556, 557, 555, 556, 554, 556, 554, 556,554 (4,300,417), QBE Insurance Grp 1268, 1274, 1265,1270.5, 1277, 1279, 1273, 1274, 1270, 1273, 1272,1269, 1271, 1263, 1264, 1258, 1260, 1267, 1264.5,1266, 1262, 1265, 1269, 1267, 1268, 1262.5, 1265,1263, 1266, 1265, 1267, 1266, 1259, 1264, 1260.5,1262, 1259, 1261, 1260, 1267, 1264 (4,752,214), QubeHldgs 282, 282, 281, 283.5, 282, 283, 282, 283.5, 282,281, 280, 282, 280, 281.5, 281, 280, 280.5, 280, 278,279.5, 278, 279.5, 279, 279.5, 278, 279, 278, 279, 278,279, 278, 279, 278, 279, 278, 279.5, 279, 278, 280,278, 279, 278, 279.5, 279 (2,356,313).

RRamsay Health Care 6385, 6385, 6350, 6407, 6368,6362, 6385, 6370, 6386, 6383, 6363, 6382, 6350, 6378,6364, 6371, 6357, 6358, 6387, 6364, 6381, 6389, 6372,6383, 6367, 6382, 6369, 6368, 6380, 6384, 6371, 6380,6369, 6368, 6334, 6336, 6365, 6363, 6332, 6341, 6317,6314, 6326, 6320, 6307, 6320, 6299, 6303 (335,037),kpyr6qt 10493, 10499, 10500, 10493, 10500, 10493,10500, 10524, 10525 (1,511), REA Grp 8243, 8252,8214, 8252, 8187, 8172, 8215, 8222, 8193, 8196, 8226,8193, 8187, 8240, 8226, 8229, 8218, 8226, 8202, 8215,8189, 8188, 8211, 8212, 8204, 8212, 8193, 8200, 8186,8191, 8178, 8185, 8176, 8181, 8169, 8185, 8183, 8166,8169, 8160, 8166, 8180, 8179, 8171, 8173, 8199, 8191(148,673), Regis Healthcare 320, 320, 318, 319, 325,322.5, 319, 320, 321, 320, 321, 319.5, 320, 318, 320,318, 319.5, 320, 319.5, 320, 319.5, 320, 319.5, 320,319, 318.5, 320, 321, 318, 319, 318.5, 319, 314, 315,316, 315.5, 319, 316, 320.5, 320 (512,087), RelianceWorldwide 461, 458, 463, 462, 460, 462, 460, 463, 460,462, 463, 460, 461, 463.5, 464, 460, 462, 460, 462.5,463, 460.5, 461, 462.5, 462, 465, 464, 467, 466.5, 464,466, 464, 466, 464, 466.5, 467, 465, 467, 465, 466.5,467, 464, 466, 464, 464 (5,753,020), ResMed Inc cdi1472, 1472, 1464.5, 1471, 1476, 1473, 1476, 1473.5,1474.5, 1473, 1474, 1471, 1472, 1476, 1473.5, 1471,1472.5, 1471.5, 1473, 1472, 1468, 1469, 1465, 1466.5,1465, 1465.5, 1461, 1464, 1465.5, 1465, 1464, 1465.5,1463.5, 1465, 1462, 1462.5, 1464.5, 1463, 1465, 1462,1464, 1462, 1465, 1462, 1465, 1462, 1462 (1,424,311),Ridley 137.5, 137.5, 137.5, 138.5, 139, 139.5, 139.5,139.7, 139.5, 140, 139.5, 139.7, 140, 139.5, 140, 139.5

(415,821), Rural Funds Grp stp 224, 224, 224, 223.5, 224,225, 224, 223, 225, 224, 223, 224, 223, 225, 224, 224,224, 225, 224, 224, 225, 225, 225, 225, 225, 223.5,225, 224.5, 225, 224.5, 225, 224, 226, 226 (355,316).

SSCA Prop Grp stp 244, 245, 243, 244, 243, 244, 243.5,242, 242.5, 244, 243, 242.5, 244, 243.5, 242.5, 243.5,242, 243.5, 243, 242, 242.5, 241, 241.5, 241, 242, 241,241.5, 243, 242, 243, 242, 242.5, 242, 244, 243, 244,243, 244, 242, 242.5 (2,754,433), Scentre Grp stp 398,398, 394, 394.5, 396, 395, 394.5, 396, 394, 395.5, 395,394, 395.5, 395, 393, 393.5, 392.5, 393.5, 392, 391.5,393, 392.5, 391.5, 392, 391, 391.5, 391, 391.5, 390.5,392, 393, 391, 392, 391.5, 393, 391.5, 392.5, 392, 393,391, 392.4 (11,275,108), SEALINK Travel Grp 404, 405,404, 405, 404, 405, 404, 403, 404, 405, 403, 403.5,403, 403.5, 404, 403.5, 404, 403.5, 404 (29,988), Seek1851, 1851, 1830, 1841, 1817, 1818, 1831.5, 1826,1811, 1819, 1804, 1801, 1811.5, 1806, 1820, 1815,1823, 1820.5, 1813, 1817.5, 1809, 1812.5, 1802.5,1807.5, 1813, 1812, 1808, 1812, 1809, 1801, 1804,1773, 1776, 1784, 1785, 1779, 1780, 1787.5, 1792.5,1778, 1786, 1778, 1776, 1784.5, 1779, 1785, 1779,1787, 1787 (1,671,832), Select Harvests 584, 583, 590,592, 600, 596, 599, 598, 599, 598, 599, 592, 593.5,592, 592.5, 590, 592, 590, 591, 586, 587, 590, 588,587, 590, 592, 590, 591, 590, 591, 590, 590.5, 590,591, 590, 592, 590, 592, 591, 593, 590.5, 592, 586, 592(80,640), Servcorp 326, 326, 327, 327, 327, 328, 328,329, 330, 331, 330, 331, 330, 331, 328, 329, 328, 330,329, 330, 334, 335, 337, 332, 334, 333, 336, 333, 336,333, 337, 333 (28,457), Service Stream 207, 207, 209,208, 209, 208.5, 207, 207.5, 206, 208, 207, 207.5, 207,207.5, 207, 208, 207, 208, 206.5, 208, 207.5, 207, 208,207, 209, 208, 207, 209, 207, 209, 208, 206, 207, 209,208, 210, 209, 210, 208, 209 (571,654), Seven Grp 1936,1940, 1925, 1941, 1932.5, 1923, 1936, 1935, 1944,1936, 1940, 1939, 1935, 1936, 1947, 1943.5, 1955,1953, 1966, 1960.5, 1969.5, 1967, 1974, 1972, 1963,1964, 1975.5, 1978, 1972, 1971, 1978, 1980, 1972,1981, 1974.5, 1970, 1975.5, 1972, 1980, 1979, 1973,1977, 1990, 1994, 1986, 1993, 1983, 1989, 1980.2,1980.2 (912,649), Seven West Media 53, 53, 52.5, 52.7,52.5, 52.7, 52, 52.5, 52, 52.2, 52.7, 52.5, 53, 52.7, 52.5,52.7, 53, 52.5, 53, 52.5, 52.7, 52.7, 52.5, 52.7, 52.5, 53,52, 52.2, 52, 52.2, 52, 52.2, 52, 52.2, 52, 52.2, 51.5, 52,52.5, 52, 52.5, 52.5 (3,091,096), SG Fleet Grp 251, 251,253, 252, 252.5, 252, 253, 254, 252, 254, 252, 253,252.5, 251, 250, 252, 251.5, 252, 251, 252, 249, 250,251, 250.5, 250, 253, 252.5, 254, 256, 254, 255.5, 255,258, 255, 257, 256, 255, 254, 258, 256 (155,015), SigmaHealth 62, 61.5, 62.5, 61, 61.5, 61.2, 61.5, 60.5, 61,60.5, 61, 60.7, 61, 61, 60.7, 61, 60.5, 60.7, 60.7, 61,60.7, 60.5, 61, 60.5, 60.7, 60.7, 61, 60.5, 61, 60.7, 61,60.5, 61, 60.5, 61.2, 61, 61.5, 61, 61.5 (1,733,362),SkyCity Entertain 377, 377, 358, 371, 372.5, 372, 374,372, 374, 373, 375, 374, 376, 374, 374.5, 374, 373,374, 373, 374, 373, 374, 373, 375, 376, 373, 374, 373,374, 373, 374, 373.5, 372, 373, 374, 375, 373, 374,373.5, 373, 374, 373, 374, 374 (680,739), Smartgrp 846,835, 848, 846.5, 843, 842, 846, 843, 850, 846, 848.5,846, 847.5, 850, 849, 852.5, 849, 851, 848.5, 851.5,849, 851, 849, 856, 855, 860, 863, 858, 857.5, 860,862, 857, 858, 856, 853, 857.5, 856, 860.5, 859, 865,859, 858, 863, 862, 865, 864 (1,029,746), SonicHealthcare 2430, 2436, 2422, 2433, 2444, 2439, 2428,2435, 2429, 2429.5, 2422, 2418, 2424, 2427, 2420,2425, 2417, 2422.5, 2417, 2423, 2416, 2419, 2424,2423, 2418, 2419, 2414, 2413, 2417, 2414, 2412, 2416,2415, 2410, 2411, 2420, 2422, 2415, 2417, 2414, 2419,2413, 2420, 2421, 2411, 2413 (727,535), Spark Infra-structure stp forus 236, 235, 237.5, 237, 238, 236, 237,236, 237, 236, 237, 236.5, 236, 237, 236, 235, 236,235, 236, 235, 236, 235, 236, 235, 236, 235, 236, 235,236, 235, 236, 235, 236, 235, 236, 235, 235.5, 235,236, 235, 235.4 (3,807,631), Spark New Zealand 360,359, 360.5, 359, 361, 359, 359.5, 361, 360, 360.5, 361,359, 361, 360, 361, 362.5, 362, 361, 362, 361, 360,361, 360, 360.5, 360, 360.5, 360, 360.5, 360, 360.5,360, 361, 360, 360.5, 360, 361, 359, 361.5, 361, 362,362 (1,028,281), SpeedCast Intl 389, 390, 381, 388, 383,386, 381.5, 382.5, 388, 391, 386, 391, 390, 391.5, 389,391, 390, 387, 389, 386, 387, 383, 386, 384.5, 384,386, 387, 384.5, 385, 387, 385, 386.5, 384.5, 387,384.5, 386, 384, 385.5, 384.5, 385.5, 384.5, 385.5, 384,382, 385.8, 385.8 (2,085,041), Starpharma 107, 107,106, 105, 106, 104.5, 105.2, 106.2, 106, 106.5, 106,106, 105.5, 105.2, 105, 105, 105.5, 105.2, 105.5, 106,105.5, 106, 105.5, 106, 105.2, 106.2, 106, 106.2, 105.7,106, 105.7, 106.5, 106.2, 106, 106.5, 107, 106.5, 107.5,107.5 (156,562), Steadfast Grp 320, 318.5, 322, 320,322, 320, 322, 319, 321, 320, 319.5, 321.5, 323, 321,322.5, 321, 321.5, 323, 322.5, 320, 321, 322, 322.5,320, 323, 321, 321.5, 320.5, 321, 322, 320, 321.5, 321,319.5, 319, 320, 319, 320, 319, 320.5, 320, 319.5, 319,321, 321 (2,171,504), Sthn Cross Media 117, 117, 116.2,117, 117.5, 116.5, 117.2, 116.5, 116.7, 117, 116.7, 117,116.7, 118.2, 117.5, 118.2, 117.7, 118, 117.5, 118,117.5, 117.7, 117.5, 117.7, 117, 117.2, 117, 117.2, 117,117.5, 116.5, 117, 116.5, 116.7, 116.2, 116.5, 116.7,116.5, 116.7, 116, 116.2, 115.5, 116 (1,435,081),Stockland stp 363, 363, 360, 362.5, 359, 360.5, 361,359, 361, 360.5, 358, 358.5, 357.5, 358.5, 357.5, 358,356, 356.5, 357.5, 356.5, 358, 356, 358, 358.5, 357,357.5, 357, 358, 357.5, 359, 357, 358.5, 357, 357.5,360, 359.5, 361, 360.5, 362, 360, 361, 359, 360, 359.8(7,884,012), Suncorp Grp 1380, 1380, 1375, 1379, 1372,1376, 1380, 1375, 1380, 1377, 1380, 1377, 1380, 1378,1383, 1383.5, 1378, 1379, 1381, 1379, 1380.5, 1378,1380.5, 1378, 1380, 1378, 1380, 1378, 1380, 1378,1380, 1377, 1380.5, 1379, 1381, 1378.5, 1382, 1381,1378.5, 1379, 1381, 1379.7 (2,295,882), lpyr3qut10071, 10070, 10080, 10097, 10100, 10149, 10150(1,708), nyr3qut 10200, 10201, 10200, 10210, 10220(1,730), nyr3qut 10025, 9940, 9930, 9940, 9950, 9921,9931, 9930, 9920, 9907, 9906, 9905 (4,056), SuperRetail Grp 736, 747, 734, 741, 734, 735, 740.5, 737, 742,740, 736, 739.5, 736, 737, 740, 739.5, 736, 737.5,735.5, 738, 737, 734, 735, 737, 734.5, 735.5, 733,734.5, 734, 731, 732, 734, 733, 729, 732, 729, 731.5,730.5, 728, 727, 731.5, 731, 734, 730, 735, 733.7(891,646), Superloop 149, 149, 149, 148, 148.5, 148,147, 146.5, 147, 146.5, 147, 147.5, 148, 147.5, 148.5,147, 148, 147.5, 148, 147.5, 147, 147.5, 148, 147.5,148, 147.5, 148.5, 148, 147.5, 148.5, 148, 147.5, 146.5,149, 148 (420,021), Sydney Airport stp 714, 713, 715,713, 716.5, 713.5, 716.5, 714.5, 716.5, 715, 712, 713,710, 713, 712, 714, 712, 713, 710, 713, 711, 712, 714,713, 712, 714, 713, 712, 714, 710.5, 711, 709, 711,710, 711.5, 710, 712, 712.5, 710, 712, 711, 712, 710.5,711.5 (5,806,786).

T Tabcorp Hldgs 480, 480, 478, 479.5, 483, 479, 482,479.5, 481.5, 480, 481.5, 482, 480, 482, 479, 480, 481,480, 481, 480, 481, 480, 481, 480, 481, 480, 480.5,479, 480, 479, 479.5, 479, 479.5, 479, 479.5, 479,479.5, 479, 480, 479.5, 478, 480, 479 (3,343,029),Tassal Grp 486, 484, 489, 490, 488, 487, 489, 488.5,490, 491, 490, 492, 490, 492, 490, 492, 491, 492, 491,492, 493, 492, 493, 492, 492.5, 491, 492, 494, 492,493, 490, 491.5, 492, 489.5, 489, 491, 490, 491, 490(318,634), Technology One 750, 750, 741, 747, 754.5,754, 749, 755, 748, 749, 752, 750, 753, 749, 753, 752,761, 760.5, 764, 758, 759, 756, 760, 758, 760, 757,759, 758, 760.5, 760, 758, 759, 757, 759, 755, 757,754, 756, 753.5, 754, 760, 757.5, 761, 760, 760.5, 758,758 (1,027,960), Telstra Corp 314, 314, 312, 311.5, 313,312, 313, 312.5, 314, 313, 314, 313, 314, 313, 314,313, 314, 312, 314, 312, 313, 312, 312.5, 312, 313,312, 313, 312, 313, 312, 313, 312, 313, 312, 314,313.5, 313, 314, 313.5, 312, 313, 314, 313(21,584,450), The A2 Milk Company 1395, 1395, 1407,1398, 1406, 1404.5, 1412, 1409, 1415, 1410, 1418,1416, 1420.5, 1415, 1417, 1412, 1413, 1418, 1417.5,1421, 1420, 1418, 1421, 1419, 1421, 1418, 1419,1414.5, 1414, 1416, 1410, 1414, 1412.5, 1413, 1411,1409, 1415, 1411, 1415, 1413, 1413.5, 1415, 1414,1412, 1414.5, 1405, 1412 (3,026,712), The Star Entertain455, 455, 453, 454, 455, 454.5, 453, 454, 455, 454.5,455.5, 455, 459, 461, 457.5, 458, 459, 458.5, 456.5,458, 457, 457.5, 459, 457, 459, 458, 458.5, 458, 458.5,458, 458.5, 458, 458.5, 457.5, 459, 458.5, 457, 458,457, 458, 457, 458, 456, 457 (1,730,097), TPG Telecom685, 680, 689.5, 690, 683, 687, 682, 683, 680.5, 684,682, 683, 682, 688, 689, 686, 687, 682, 684, 679,683.5, 686, 684, 685, 683, 685, 683, 683.5, 685, 683.5,686, 683, 685, 683, 686, 687, 683, 686, 683, 685, 681,684, 682, 683 (1,107,942), Trade Me Grp 615, 614, 615.5,615, 613, 614, 613, 615, 614.5, 614, 614, 615, 614,615, 614, 615, 614, 616, 615, 614, 615, 614, 614.5,615, 614, 614.5, 615, 614.5, 615.5, 614.5, 617, 616,615.5, 618, 616.5, 617.5, 617, 616, 617, 616, 617, 615,616 (615,276), Transurban Grp stp 1258, 1258, 1245,1252, 1248, 1251.5, 1246, 1251, 1248.5, 1244, 1247,1246, 1251, 1252, 1249, 1250, 1252, 1249.5, 1252,1251, 1253, 1251, 1252, 1251, 1252.5, 1252, 1251,1253, 1251, 1253.5, 1251.5, 1254, 1253, 1251, 1253,

1251, 1252.5, 1250, 1250.8 (3,468,615), Treasury Wine1531, 1531, 1520.5, 1527, 1544, 1538, 1553.5, 1555.5,1541, 1544, 1534, 1532, 1542, 1538, 1548, 1550, 1539,1541, 1534.5, 1534, 1542, 1543, 1534.5, 1537, 1547,1548, 1545, 1546, 1538, 1542, 1535, 1538, 1534, 1536,1529, 1531, 1523, 1522, 1530, 1531, 1521.5, 1521,1526, 1525.5, 1521, 1524, 1525, 1518, 1520(2,723,621).

UUnibail Rodamco Wfld cdi 1140, 1140, 1141, 1139,1141, 1139, 1141.5, 1142, 1140, 1141, 1139, 1141,1140, 1141, 1140, 1141, 1139, 1140, 1138, 1141, 1140,1138, 1139, 1141, 1140, 1139, 1140, 1139, 1140, 1138,1139, 1138, 1143, 1142, 1143, 1139, 1141, 1139, 1140,1139, 1140, 1137, 1137 (500,835).

VVicinity Centres stp 251, 251, 249, 250.5, 249, 250,249, 250, 249, 250, 249, 250, 249, 250, 249, 248, 249,248, 249, 248, 247, 247.5, 248, 247, 248, 247, 248,247, 247.5, 249.5, 249, 247.5, 248.5, 248, 249, 248.5,247, 248, 247, 248, 247, 248, 248 (15,187,977), VillaWorld 196.5, 196.5, 199, 197.7, 199.5, 198.7, 198.7,198.7, 199, 198.7, 199, 199.5, 198.5, 199, 198.5, 199.5,199.2, 198, 199, 201, 200, 202, 200, 202, 200, 199.7,201, 200, 201, 200, 199.7, 200.5, 200, 201, 200, 200,200, 199.7, 200, 199.5, 200.5, 199.5, 200 (397,750),Village Roadshow 324, 324, 322, 325, 324, 323, 324,323, 324, 324, 322.5, 323, 322, 323, 324, 323, 323,322, 323, 322, 323, 322, 325, 324, 323.5, 323, 324,323, 324, 323.5, 325, 324, 325, 323, 333, 328, 331, 330(512,614), Virtus Health 410, 410, 412, 410, 413, 411,411.5, 411, 412, 413, 416, 415, 416, 417, 414, 415,414, 415, 414, 416, 415.5, 414, 415, 414, 415, 414,411, 412, 413, 411, 410, 412, 411, 412, 411, 412, 411,412, 411, 414, 412 (157,713), Viva Energy Grp 245, 245,244, 245, 242, 245, 246, 244, 246, 244.5, 246, 245,248, 247, 246, 248, 247, 244, 246, 245.5, 246, 245.5,246, 245, 246, 245, 246, 245, 246, 245, 246, 245, 246,245.5, 246, 245.5, 246, 245, 245.5, 247, 246, 248, 247,247.3 (4,906,149), Viva Energy Reit stp 243, 242, 244,245, 243, 244, 242, 241, 243, 244, 242, 243, 241, 243,241, 242, 242.5, 241, 242, 241, 242, 241, 242, 241,242, 241, 242, 241, 242, 241, 242, 240, 241, 239.5,241, 242, 241, 240, 241 (1,527,993), Vocus Grp 372,372, 369, 371, 373, 372, 371, 371.5, 373, 370, 370.5,369, 369.5, 371.5, 372, 370, 371.5, 371, 372, 371.5,370, 372, 370, 371, 369, 371, 370, 370.5, 366, 367,368, 366, 367, 365, 364.5, 366, 364.5, 363, 365, 364,362.5, 366, 367, 365, 366 (1,964,245).

WWagners Hld Co 329, 329, 330, 329, 334, 330, 327,329, 327, 322, 320, 320.5, 320, 315, 324, 322, 325,323, 323.5, 322, 323, 324, 319, 320, 317, 315, 318,316, 316, 313, 317, 318, 316, 315, 314, 315, 314, 315,314, 317, 325, 317 (72,509), Webjet 1540, 1540, 1571,1561, 1578.5, 1584, 1576, 1577, 1582, 1577, 1583,1578, 1595, 1585, 1597, 1588, 1593, 1580, 1582, 1590,1589, 1579, 1582, 1589, 1587, 1581, 1586, 1584,1585.5, 1580, 1579, 1583, 1582, 1585.5, 1581, 1589,1585, 1594, 1592, 1600.5, 1590, 1596, 1595, 1591.5,1592, 1598, 1600, 1591, 1592 (572,526), Webster 161,162, 162.5, 163, 163.5, 162.5, 163, 162.5, 162, 162.5,163.2, 164.5, 162.5, 163.5, 163.2, 162, 163.2, 162,162.7, 161.5, 161, 162.2, 162, 162.2, 162, 161, 161.5,162, 161.5, 162.2, 162.5, 164, 162.5, 161.5, 161(56,266), Wesfarmers 3360, 3342, 3368, 3357, 3371,3366.5, 3381, 3370, 3378, 3374, 3383, 3371, 3382,3379, 3386, 3388, 3378, 3381, 3373, 3379, 3375, 3379,3371, 3380, 3374, 3377, 3369, 3370, 3373, 3369,3372.5, 3366, 3370, 3368, 3371, 3368, 3379, 3370,3373.5, 3369, 3376, 3374, 3369, 3375, 3368, 3371(1,894,349), Westpac Banking 2733, 2733, 2715, 2723,2718, 2713, 2719, 2714, 2717, 2711.5, 2714, 2710,2709, 2717, 2718, 2714, 2717.5, 2713, 2716, 2709,2714, 2709, 2713, 2708, 2709, 2701, 2702, 2706, 2702,2706, 2704, 2708, 2705, 2709, 2708, 2704, 2709.5,2710, 2707, 2708.5, 2701, 2698, 2707, 2703, 2700,2707, 2702.1 (4,257,939), nyr3qut 9930, 9940, 9969,9940, 9966, 9968, 9942, 9945, 9943, 9942, 9950, 9968,9950, 9965, 9950, 9965 (5,017), nyr3qut 10260, 10265,10275, 10265, 10268, 10266, 10265, 10256, 10255,10256, 10255, 10243, 10238, 10237, 10235, 10225,10255, 10230.1, 10235 (10,384), nyr3qut 10485, 10491,10485, 10491, 10490, 10491, 10485, 10490, 10485,10471, 10470, 10466, 10475, 10472, 10475 (5,394),nyr3qut 9710, 9690.1, 9701, 9700, 9745.9, 9700.1,9730, 9729.9, 9715, 9701, 9700, 9695, 9691.1, 9730,9693.1, 9693, 9694, 9730, 9694, 9700, 9730, 9694,9700, 9694, 9693, 9691, 9690, 9688, 9685, 9672(15,644), nyr3qut 10069, 10070, 10071.9, 10050,10060, 10055, 10059, 10060, 10057, 10055, 10052,10050, 10060, 10056, 10060, 10056, 10055, 10060,10055, 10046, 10045 (16,345), Wisetech Global 1967,1966, 1994, 1983, 2010, 2000, 2011, 2003, 1988, 1992,2007, 2011, 1994, 1999, 2012, 2009, 1995, 2001, 1995,1997, 2001, 1998.5, 1985, 1989, 1998, 1995.5, 1991,1995, 1990, 1996, 1991, 1992, 1995, 1998, 1989, 1988,1999, 1994, 2009, 2002, 2008.5, 2007, 2012, 2009,2021, 2023, 2011, 2015, 2020, 2016 (668,499),Woolworths Grp 2924, 2924, 2903, 2906, 2920, 2915.5,2933, 2926, 2947, 2944, 2934, 2941, 2932, 2935, 2943,2941, 2948, 2949, 2942, 2943, 2936, 2939, 2942.5,2938, 2942, 2937.5, 2940, 2935, 2937, 2931, 2933.5,2929, 2926.5, 2932, 2927.5, 2933, 2932, 2939, 2938,2934, 2932, 2936.5, 2932, 2936, 2931, 2936, 2937,2927, 2930 (2,674,202), WPP AuNZ 55.5, 55.5, 56, 55.5,56, 55.5, 57, 55.7, 56.5, 56, 56, 56, 56.5, 56, 56.5, 56.2,56, 56.2, 56, 56.2, 56.2, 56, 57, 56.7, 57.2, 56.7, 56.5,57, 56.5, 56.2, 56.5, 56.2, 56.7, 56.5, 57.5, 57, 57.5(477,280).

X Xero 4897, 4890, 4909, 4900, 4925, 4910, 4930,4924, 4950, 4939, 4955, 4944, 4980, 4968, 4999, 4988,4973, 4974, 4954, 4956, 4975, 4966, 4951, 4966, 4953,4955, 4962, 4954.5, 4994, 5007, 4994, 4997, 4987,4992, 4979, 4985, 4967, 4983.5, 4991, 4979, 4982,4969, 4959, 4972, 4970, 4990, 5000, 4985.2, 4985.2(399,602).

INTEREST RATESAGL Energy hym3qut 10034.1, 10036, 10035, 10036,10040, 10037, 10036, 10035.1, 10036, 10035.1,10035, 10027, 10022, 10028, 10070, 10028 (7,132),Aust Unity sfym3wu 10385, 10390, 10350, 10395 (1,053),Bendigo&Adelaide Bk hyr3qu 8400 (404), Crown Resortshym3qut 10335, 10365, 10350, 10347.1, 10347, 10330,10325, 10320, 10310, 10302, 10300, 10350, 10300,10265 (5,979), IAG Finance (NZ) coyr3qu 10275, 10280,10285, 10275, 10273, 10252 (3,138), IMF Benthamfym3wet 10300, 10220 (188), Macq Bank hyr3qu 8800,8801, 8800, 8800.3, 8800, 8760, 8751 (3,623), NationalAust Bank hyr3qu 8720, 8720.1, 8721, 8720.1, 8720,8721.1, 8721, 8720.1, 8720, 8720.1, 8720.2, 8720.1,8720.2, 8720.1, 8720.2, 8721, 8720.2, 8725, 8720.2(10,497), Nufarm Finance (Nz) coyr6qu 8615, 8591, 8615,8616, 8620, 8625, 8620 (4,340), Peet sbvm6wu 10521.1,10521, 10520 (178), Qube Hldgs hym3qu 10749, 10750,10800, 10810, 10805, 10751, 10750 (2,013), Tatts Grpfym3wu 10105, 10106 (271), US Masters Res Prop bvm3ut10000, 9955, 9950 (355), bvm3wut 10010, 10060,10050 (770), Villa World sfym3wu 10366, 10365.1, 10365(705).

WARRANTSAfterpay Touch imini 1645, 1640 (5,000), imini 1254, 1203(594), mini l 727, 729 (2,000), mini l 1174 (4,000), AGLEnergy ubs iw 61.5, 58.5 (3,430), imini 716, 702 (495),mini s 335 (800), Alumina imini 95 (1,500), mini l 64(160,000), AMP mini l 43.5 (2,500), mini l 67, 69.5(15,000), mini s 63.5 (4,500), Ansell mini l 592 (1,000),ANZ Banking Grp ctwoc19rw 1168 (500), imini 1528 (200),imini 1200 (1,500), mini l 255, 258 (2,800), gslminil 227(2,000), gslminis 143.5 (12,000), ctw cw 45, 43 (75,000),Appen mini l 1285 (500), Aristocrat Leisure imini 857(12,176), mini l 642 (500), ASX mini s 1093, 1067, 1086,1094, 1104, 1107, 1076, 1093, 1097, 1096, 1093(24,100), Aust Agricult Co mini l 32, 34.5 (35,000),Automotive Hldgs mini s 72.5 (6,000), Bank of Qldctwoc19rw 302 (1,568), imini 211, 206 (1,500), mini l 191(7,000), Beach Energy mini s 67.5 (5,000), Bellamys Austimini 444, 482 (4,000), imini 363, 356, 355, 358 (21,000),mini l 376, 385, 390, 399, 401, 403, 430, 429, 426, 434,450 (9,500), Bendigo&Adelaide Bk imini 126, 125, 121,114, 113 (25,000), BetaShares DivHarv imini 796 (175),BHP Grp ctwmy19rw 1533 (300), imini 1324, 1326, 1336,1345 (5,500), mini l 362 (1,000), mini l 452 (1,650), minis 434, 425, 424, 423, 416 (9,000), gslminil 205, 230(7,650), mini s 680 (1,000), ctw pw 10.5 (50,000), BingoInd mini l 95.5, 96, 98 (43,500), Blackmores imini 1873(26), BlueScope Steel mini l 485, 484, 489, 492, 493(12,650), mini l 352 (2,000), mini s 507, 512 (250), Boralctwnv19rw 158.5 (40,000), imini 145 (2,000), BWX imini154.5 (3,000), Cadence Capital imini 21.5 (35,489), CaltexAust imini 820, 825, 826, 832 (3,000), mini l 377, 379(500), Carsales.com mini l 335, 334, 336, 326 (10,000),

Challenger imini 195, 194 (4,000), Cimic Grp mini s 1141(50), Coca-Cola Amatil imini 245 (5,000), Cochlear imini4302 (1,000), mini l 3486, 3480, 3380, 3211, 3220, 3208(370), Comex Gold Futures mini l 220 (2,000), C’wlth Bankof Aust ctwmy19rw 1365 (900), imini 2181 (1,000), imini1839 (500), imini 2719 (1,100), mini l 1132, 1134, 1115,1075, 1073 (2,500), mini l 812, 811 (650), mini l 1500(1,000), mini s 666, 714, 713 (10,000), gslminis 390, 410,455 (2,230), ctw iw 3927 (1,600), Computershare mini l312, 313 (2,500), Crude Oil (Nymex) fut mini l 150.5(2,800), mini s 488 (1,000), CSL imini 4177, 4150 (500),mini l 3594 (69), mini l 4000, 4050, 4012, 4020 (1,610),mini l 3430 (200), mini l 5150, 5184 (338), mini s 3387,3374 (335), Currency Warrant AUD/JPY mini s 521 (2,500),Currency Warrant AUS/USD mini l 326 (1,000), mini l 678,655, 674 (15,000), mini s 581 (400), CYBG mini l 85.5(3,200), DJIA MINI E-CBOT mini s 1925, 1924 (1,500), minis 2330 (150), Downer EDI mini s 249 (100), Estia Healthmini l 62.5 (23,204), Evolution Min imini 172.5, 169.5,168.5, 165.5, 167.5 (30,999), mini l 98 (15,000),FlexiGroup mini l 93, 94, 97.5, 99 (13,300), Flight CentreTravel imini 1127, 1164, 1160 (2,360), Fortescue MetalsGrp imini 365, 372, 384 (6,000), mini l 210 (500), mini l110, 131.5, 132.5, 131.5, 130.5 (74,000), mini l 142.5(3,500), mini s 212 (15,000), mini s 152, 141.5 (6,050),mini s 178, 179.5 (4,000), mini s 164.5 (15,600), mini s237 (2,000), Future Gen Global Inv imini 68.5, 69 (28,000),G8 Education imini 102 (6,000), Harvey Norman mini l 115(1,000), Iluka Res imini 401 (2,000), Inghams Grp mini l131 (1,800), Insurance Aust Grp mini l 124, 125 (350), minis 114.5 (1,500), James Hardie Ind mini l 294, 291 (2,000),Japara Healthcare mini l 66, 64 (16,223), JB Hi-Fi mini l 386,387, 404, 382, 385 (3,000), Lendlease Grp wbc iw 582(519), Lynas mini l 49.5, 49, 48 (100,000), Macq Grp minis 1540, 1580, 1588, 1587 (2,250), gslminis 537, 515,516, 509, 510, 481, 521, 548, 557, 556, 555 (5,750),gslminis 882, 908, 910 (1,100), ctw cw 177.5, 173.5(5,200), Magellan Fin Grp imini 1510 (500), mini s 1189(40), Mayne Pharma mini l 19 (10,000), McMillan Shakesprmini l 411, 410, 413, 411, 413, 412, 411, 413, 415, 414,413, 412, 410, 412, 414, 415, 422, 420, 419, 420, 418,422, 431, 429, 430, 431, 432, 433, 432, 433, 436, 435,443, 444, 438 (38,917), Mineral Resources mini l 440,458, 462, 463, 464, 463, 455, 467 (15,000), Monadelph-ous Grp mini l 283, 282, 281 (5,000), mini s 763 (40),Nanosonics mini l 112.5, 112 (17,000), Nasdaq 100 E-MINIexpiring 531 (4,000), mini s 620 (1,000), mini s 1517(170), National Aust Bank ctwnv19rw 530 (11,000), ubs iw815 (1,000), imini 810 (1,250), mini s 430 (1,158),gslminis 151 (10,000), ctw iw 1428 (4,000), ctw iw 1222(3,500), Nearmap imini 77, 81 (16,000), Newcrest Minctwmy19rw 1317 (1,000), mini l 285 (700), gslminil 399(2,400), Northern Star mini l 373 (1,200), mini s 398 (450),Nufarm mini l 128.5, 124.5, 129.5, 146, 135, 138, 132,134.5, 129, 126, 128, 128.5, 130 (36,200), Oil Searchmini l 87.5 (4,000), Origin Energy mini s 381 (170), mini s148 (1,380), OZ Min mini l 282 (200), Perpetual imini 1672(1,000), mini s 800 (750), mini s 1057, 1060, 1064, 1065,1025, 1026, 1027, 1028, 1033, 1041 (5,000), PlatinumAsset imini 168.5, 169, 169.5 (9,000), Premier Invest minil 556 (1,700), QBE Insurance Grp mini l 204, 206 (7,500),REA Grp expiring 867 (2,000), Reliance Worldwide imini 136(2,100), mini l 128.5 (3,000), Rio Tinto ubs iw 1147, 1150(255), imini 3250 (1,000), mini l 2630 (300), mini l 1047,1088 (630), mini s 1600 (500), mini s 1307, 1319, 1340(3,000), gslminis 263 (126), gslminis 690, 692, 718(3,000), ctw cw 266 (500), ctw pw 12.5, 12, 12.5, 13(278,000), S&P/ASX 200 mini l 303, 292 (4,500), mini l427 (300), mini l 373, 371, 368 (4,000), mini s 499(13,500), gslminil 343, 356 (20,000), gslminis 148, 139,155, 160 (12,000), gslminis 497, 510 (1,000), gslminis211, 219, 230, 232, 222 (24,000), mini s 661, 666, 668(4,000), expiring 185.5 (95,855), mini s 282, 277, 281,273, 276, 277, 278, 277, 276, 271, 264, 272, 281, 285,282, 281, 287, 285, 287 (101,329), mini s 207 (2,000),mini s 379, 375, 364, 374, 375 (3,700), ctw jun19 72(10,000), ctw jun19 106 (1,000), S&P500 EMINI Futuresmini l 233 (7,000), mini s 240 (11,500), mini s 136, 142,140, 139.5, 140.5, 139.5 (42,000), Sandfire Res mini l279 (500), Santos mini l 171 (5,000), Saracen Min mini l35.5, 33 (20,000), mini l 103, 105 (19,710), Seek mini s691, 695, 717 (10,000), Seven West Media mini l 14(70,000), Smartgrp mini l 243 (2,500), South32 mini l131.5, 133.5 (25,000), Stockland imini 145 (10,000),Suncorp Grp ctwoc19rw 615 (1,000), ubs iw 19 (9,405),Super Retail Grp mini l 162 (3,000), Telstra Corp imini 108(30,000), The A2 Milk Company imini 661 (1,000), mini l660 (2,000), mini l 833 (2,000), Vngd All-World ex-US ctw iw1905, 1903, 1900, 1898 (3,408), Vngd Aust Shares ctw iw4644 (74), ctw iw 4421 (1,420), ctw iw 2949 (4,809), VngdUS Total Market ctw iw 11229 (325), ctw iw 8223, 8206(1,038), Webjet mini l 745, 744 (5,000), Wesfarmers imini940 (500), mini l 1206 (875), Westpac Banking ctwnv19rw637 (16,000), ctwmy19rw 315 (18,000), gslminil 169.5(8,000), Whitehaven Coal mini l 199.5 (2,000), mini l 252(9,500), Wisetech Global mini l 730, 732, 733, 744, 743,753, 750, 753 (3,800), Woodside Pet ctwoc19rw 1697,1700 (1,500), mini l 604, 600, 596, 602, 582, 585(4,300), mini l 413 (400), mini s 715 (2,000), WoolworthsGrp mini l 417, 409, 408 (6,500), Xero mini s 1625, 1609,1608 (1,050).

CALL OPTIONSAGL Mar19 2150 29.5 (100), AMC Mar19 1401 80, 79.5(40), AMC Mar19 1426 58 (100), AMC Mar19 1475 21.5(100), AMC Mar19 1500 13, 12 (150), AMC May19 1500 30(30), AMC Jun19 1501 37 (70), AMC Jun19 1550 20.5(810), AMP Mar19 230 15 (250), AMP Apr19 240 11.5(100), AMP May19 220 27.5 (50), ANN Apr19 2600 39.5(15), ANZ Mar19 2600 215 (20), ANZ Mar19 2700 120(58), ANZ Mar19 2800 28 (80), ANZ Mar19 2850 3 (600),ANZ Mar19 2800 26 (30), ANZ Mar19 2900 3 (600), ANZMar19 2950 2 (600), ANZ Mar19 2501 325, 320 (80), ANZMar19 2601 210 (10), ANZ Mar19 2700 136, 139 (35),ANZ Mar19 2750 94 (35), ANZ Mar19 2800 60, 63, 60 (60),ANZ Mar19 2801 45.5 (15), ANZ Mar19 2850 22 (405), ANZMar19 2900 11 (35), ANZ Apr19 1 2802 (25), ANZ Apr192701 150, 125 (60), ANZ Apr19 2751 115 (30), ANZ Apr192850 55.5, 48, 47, 44, 41, 39.5 (16), ANZ May19 2800 89(10), ANZ May19 2900 40 (4), ANZ Jun19 2600 240 (100),ANZ Jun19 2800 87.5 (51), ANZ Jun19 2851 56 (10), ANZDec19 2850 116 (40), ANZ Dec19 2900 85 (51), ANZDec19 2901 77 (60), ANZ Dec21 3000 130 (250), ASXMar19 7300 15, 14 (150), ASX Jun19 7100 172 (100), ASXSep19 7000 280 (10), AWC Mar19 260 6.5 (200), AWCMay19 300 3.5 (150), AWC Jul19 270 12 (50), AZJ Apr19451 15 (75), AZJ Jun19 490 8 (2,000), AZJ Jul19 480 11(150), BEN May19 975 33 (7), BHP Mar19 3642 111 (100),BHP Mar19 3690 72 (65), BHP Mar19 3738 27, 35 (219),BHP Mar19 3786 12.5, 10.5, 10, 17, 18.5, 14, 17.5 (360),BHP Mar19 3834 6 (516), BHP Mar19 3786 18 (10), BHPMar19 3834 10 (6), BHP Mar19 3163 589 (503), BHPMar19 3355 403 (42), BHP Mar19 3450 297 (359), BHPMar19 3546 217 (810), BHP Mar19 3690 85 (106), BHPMar19 3738 59 (129), BHP Mar19 3786 37, 38.5, 40, 42(168), BHP Mar19 3787 39 (6), BHP Mar19 3834 20, 21,23 (247), BHP Mar19 3882 19 (90), BHP Mar19 3978 8, 9(105), BHP Apr19 3067 665 (6), BHP Apr19 3355 405 (20),BHP Apr19 3450 315 (20), BHP Apr19 3643 126 (10), BHPApr19 3690 114.5 (25), BHP Apr19 3834 54 (9), BHP Apr193882 42 (20), BHP Apr19 3930 28.5 (30), BHP May19 3498275 (38), BHP May19 3786 112 (20), BHP May19 388274.5 (30), BHP May19 4026 34 (745), BHP May19 407325, 31, 30 (71), BHP Jun19 3212 520 (25), BHP Jun193259 486.5, 498 (211), BHP Jun19 3307 430 (316), BHPJun19 3355 410.5, 410 (120), BHP Jun19 3498 297 (288),BHP Jun19 3594 238 (230), BHP Jun19 3642 208 (13),BHP Jun19 3834 116 (260), BHP Jun19 4027 54 (26), BHPJul19 3500 297 (6), BHP Jul19 3650 223 (13), BHP Jul193700 195 (20), BHP Aug19 3400 414 (42), BHP Sep193403 412.5, 410 (48), BHP Dec19 3403 433, 435 (116),BHP Dec19 3738 244 (550), BHP Dec19 3786 214, 217(56), BHP Dec19 4121 110 (10), BHP Mar20 3163 620 (3),BHP Jun20 4217 142 (10), BLD Mar19 490 15.5 (40), BSLMar19 1501 10 (33), BSL May19 1350 119.5 (86), BSLMay19 1400 90 (18), BSL Jun19 1601 30.5, 32.5 (114),BSL Aug19 1475 100 (14), BSL Sep19 1500 99, 100 (100),BSL Sep19 1601 56 (48), BSL Dec19 1600 97 (8), BXBMay19 1201 31 (300), CBA Mar19 7500 35, 33, 20 (240),CBA Mar19 7500 62 (1,320), CBA Mar19 7500 82 (10),CBA Mar19 7000 494.5 (1), CBA Mar19 7100 401.5, 405,402.5, 400 (323), CBA Mar19 7200 318, 315.5 (262), CBAMar19 7201 284.5, 284 (1,020), CBA Mar19 7300 234.5(50), CBA Mar19 7500 106, 103, 95.5, 88 (92), CBA Mar197501 85.5 (110), CBA Mar19 7600 42 (20), CBA Mar197601 56 (20), CBA Mar19 7800 17, 16.5 (420), CBA Mar197801 16 (221), CBA Mar19 8000 4, 3.5 (700), CBA Apr197401 207.5 (5), CBA Apr19 7500 152, 145, 135 (97), CBAApr19 7600 108 (30), CBA Apr19 7700 67 (209), CBAMay19 7300 330 (50), CBA May19 7700 108 (15), CBAMay19 8001 43 (40), CBA Jun19 7100 472.5 (10), CBAJun19 7801 110, 110.5 (300), CBA Jun19 8001 62 (20),CBA Jun19 8201 32 (50), CBA Jul19 7401 308 (4), CBAAug19 7800 172 (25), CBA Sep19 7701 156 (5), CBADec19 8000 170 (20), CBA Dec19 8101 128 (4), CCLMar19 825 31, 32 (1,212), CCL Mar19 850 20, 19 (1,765),

CCL Apr19 825 44 (55), CCL Apr19 850 26.5 (50), CCLApr19 900 9 (300), CCL Jun19 850 42, 43.5 (37), CIMSep19 6000 73.5 (2), COL Mar19 1150 23.5 (710), COLApr19 1150 30.5 (25), COL May19 1175 33.5 (1,000), COLJul19 1200 36 (35), CSL Mar19 14801 5000 (5), CSLMar19 17600 2270 (10), CSL Mar19 18000 1925, 1930(12), CSL Mar19 18600 1400 (4), CSL Mar19 19200 760(20), CSL Mar19 19400 647, 660, 700, 690 (66), CSLMar19 19600 465, 498, 520, 550 (77), CSL Mar19 19800392.5, 380, 390, 425 (38), CSL Mar19 20000 330, 315(32), CSL Mar19 20001 275, 280, 291, 307 (24), CSLMar19 20200 202, 250, 239, 240 (222), CSL Mar1920400 155, 180 (100), CSL Mar19 21000 46 (100), CSLMar19 21800 17 (45), CSL Mar19 22000 13 (50), CSLApr19 17601 2270 (10), CSL Apr19 18800 1280 (7), CSLApr19 19800 543, 585 (20), CSL Apr19 20000 495, 493(10), CSL Apr19 20001 500 (60), CSL Apr19 20400 310,315 (51), CSL Apr19 20600 218 (30), CSL May19 152014650 (5), CSL May19 20000 690 (10), CSL May19 20001713.5 (3), CSL May19 20600 460 (1), CSL May19 21000315, 343 (14), CSL May19 22001 136 (1), CSL Jun1919600 1100 (5), CSL Jun19 19800 970 (11), CSL Jun1920000 850, 890, 870 (30), CSL Jun19 20801 520 (5), CSLJun19 21000 435 (20), CSL Aug19 21000 720 (8), CSRApr19 331 15 (100), CSR Apr19 360 5.5 (160), CTX Mar192800 55, 48 (43), CTX Mar19 2850 33.5, 37 (40), CTXApr19 2750 110, 87.5 (35), CTX May19 2800 113, 94 (90),CTX Dec19 2900 143 (12), CWN Apr19 1225 8 (65), CWNMay19 1200 22 (50), CWN Dec19 1201 39 (30), CYB Apr19390 11 (150), CYB Jun19 350 41.5, 41 (450), FLT Mar194600 118, 131 (10), FLT Mar19 4751 46 (60), FLT Apr194500 220, 210 (13), FLT Apr19 4700 108, 110 (30), FLTApr19 4750 98 (22), FLT Jun19 4450 350 (3), FMG Mar19614 15.5, 17, 24, 29 (1,350), FMG Mar19 639 5, 9, 12(951), FMG Mar19 663 3, 3.5 (2,077), FMG Mar19 614 30,32 (42), FMG Mar19 639 10, 10.5, 11, 14 (790), FMGMar19 663 4, 8 (5,760), FMG Mar19 590 55 (280), FMGMar19 614 37, 40, 38, 39 (470), FMG Mar19 639 16, 18,20, 21, 22, 21, 20.5, 23, 22.5, 23.5, 24.5, 25.5 (2,760),FMG Mar19 640 21.5, 23 (300), FMG Mar19 663 9, 10, 12,12.5, 14, 13, 15 (2,784), FMG Mar19 688 7 (1,000), FMGMar19 712 3.5 (50), FMG Mar19 737 2, 2.5 (910), FMGApr19 589 63 (120), FMG Apr19 615 47.5 (30), FMG Apr19639 30, 32, 34 (120), FMG Apr19 663 21, 23 (542), FMGApr19 688 14.5 (96), FMG May19 639 44 (100), FMGMay19 688 21, 22 (270), FMG May19 712 16 (40), FMGJun19 589 69, 74 (60), FMG Jun19 640 47.5 (80), FMGJun19 663 41.5, 41 (4,000), FMG Jun19 737 12 (30), FMGJul19 589 76 (400), FMG Sep19 664 45 (100), HVN Mar19365 17 (112), HVN Mar19 375 10 (80), HVN Mar19 384 6.5(21), IAG Mar19 766 18.5 (200), IFL Mar19 700 13, 14 (60),IFL May19 725 22 (30), IFL May19 775 8 (10), IFL Sep19700 51.5 (100), IFL Dec19 825 21 (100), ILU Apr19 95025.5, 26.5 (54), IPL Mar19 340 11.5, 12 (180), IPL Mar19350 7.5 (100), IPL Apr19 300 45 (150), IPL Apr19 340 13.5(100), IPL Apr19 350 10 (2,500), IPL Jun19 350 16 (50), IPLSep19 360 18 (50), LLC Mar19 1350 48 (55), LLC Mar191375 39, 40, 37.5, 38, 34 (270), LLC Mar19 1400 27, 29(70), LLC Apr19 1450 30.5 (300), LLC Jun19 1400 78,79.5, 79, 81, 80, 83 (698), MPL Apr19 270 21 (127), MPLApr19 320 1 (100), MPL Jun19 300 6 (60), MPL Sep19 29013.5, 13 (3,000), MQG Mar19 12800 396 (24), MQG Mar1913200 186, 177, 170, 163, 168 (579), MQG Mar19 13400101, 92 (819), MQG Mar19 13600 53, 56.5 (457), MQGMar19 13800 29 (30), MQG Mar19 14000 16 (100), MQGApr19 12000 1160 (25), MQG Apr19 13000 350 (10), MQGApr19 13400 181 (3), MQG May19 11000 2101 (60), MQGMay19 11601 1253 (50), MQG May19 13201 236 (3), MQGMay19 13400 255 (14), MQG May19 13600 200 (10), MQGJun19 13200 365.5 (2), MQG Jun19 13201 296 (9), MQGAug19 13400 372 (2), MQG Aug19 14200 148 (13), NABMar19 2400 122 (30), NAB Mar19 2500 40 (200), NABMar19 2600 4 (1,000), NAB Mar19 2400 136 (20), NABMar19 2450 93.5 (10), NAB Mar19 2550 30 (623), NABMar19 2600 14, 13 (670), NAB Apr19 1 2532 (30), NABApr19 2450 110 (12), NAB Apr19 2500 75 (240), NABApr19 2550 47 (20), NAB Apr19 2600 27 (849), NAB Jun192401 111 (25), NAB Jul19 2550 65, 62 (20), NCM Mar192400 38 (900), NCM Mar19 2101 279 (20), NCM Mar192300 99 (10), NCM Mar19 2400 47, 46, 52, 44 (300), NCMMar19 2450 32, 28 (120), NCM Mar19 2501 18 (20), NCMMar19 2550 13 (100), NCM Apr19 2500 39 (50), NCMApr19 2550 26 (100), NCM Apr19 2600 21, 20, 18 (190),NCM Apr19 2700 10 (70), NCM May19 2650 28.5 (10),NCM Jun19 2400 117.5 (20), NCM Jun19 2500 76 (5), NCMSep19 2150 313 (100), NEC Mar19 167 9.5 (18,510), NECMar19 175 3 (10), NEC Sep19 159 21 (850), ORG Mar19726 20 (27), ORI Apr19 1801 41.5 (15), OSH Mar19 80031 (130), OSH Apr19 801 36.5 (130), OSH Apr19 850 13.5,13 (257), OSH May19 875 14 (70), OSH Jun19 850 27 (90),OSH Jul19 875 23 (90), OZL Mar19 825 210 (66), OZLApr19 1000 55 (50), OZL Apr19 1001 51 (50), OZL Apr191075 21 (42), OZL May19 1150 13.5 (30), QBE Mar191000 273 (10), QBE Mar19 1125 154, 141 (160), QBEMar19 1150 114.5 (360), QBE Mar19 1200 62.5 (1,078),QBE Mar19 1225 40.5, 39.5 (438), QBE Mar19 1251 17.5(105), QBE Mar19 1275 16 (50), QBE Apr19 1275 23, 18(191), QBE Apr19 1276 23, 20 (40), QBE May19 1200 70(70), QBE May19 1225 62 (40), QBE May19 1275 29.5(421), QBE Jun19 1200 75 (70), QBE Jun19 1276 40 (30),QBE Jun19 1301 29 (60), QBE Jun19 1350 18 (24), RIOMar19 9600 116.5 (105), RIO Mar19 9700 56.5, 70 (127),RIO Mar19 9800 25, 30 (114), RIO Mar19 9900 19, 15.5(62), RIO Mar19 8900 757 (62), RIO Mar19 9700 71, 69.5(108), RIO Mar19 9600 140 (7), RIO Mar19 8900 762 (31),RIO Mar19 9400 279.5 (50), RIO Mar19 9500 213.5, 226,207.5, 210 (251), RIO Mar19 9700 118, 118.5, 106 (198),RIO Mar19 9800 81 (35), RIO Mar19 10000 40, 41 (500),RIO Mar19 10200 23 (15), RIO Apr19 9500 270 (10), RIOApr19 9600 205, 226, 220, 225 (55), RIO Apr19 10000 90(10), RIO Apr19 10200 62 (4), RIO May19 10600 64, 71(80), RIO Jun19 9001 715, 718, 720 (36), RIO Jun19 9200615 (3), RIO Jun19 9400 490 (30), RIO Jun19 9501 440.5(30), RIO Jun19 9601 385 (5), RIO Mar20 10400 413, 423(100), S32 Mar19 346 43, 42.5 (155), S32 Mar19 385 11(5), S32 Apr19 340 49 (40), S32 Apr19 381 17 (11), S32May19 370 27, 27.5, 26.5 (295), S32 Jun19 405 14.5(100), S32 Jul19 391 22 (50), SCG Apr19 390 10.5 (4),SCG Apr19 400 7 (130), SEK May19 1800 69 (40), SGMApr19 1150 43 (30), SGM Apr19 1200 28 (20), SHL Mar192450 18 (10), SHL May19 2500 42.5 (22), STO Mar19 70017, 16, 15, 16, 15 (603), STO Apr19 675 36 (7), STO Apr19700 24 (20), STO Jun19 700 40 (50), STO Dec19 800 32(90), SUN Mar19 1417 10.5 (122), SUN Apr19 1200 184,186 (20), SUN Apr19 1376 39 (30), SUN Apr19 1400 26.5(40), SYD Apr19 725 13.5 (50), SYD Apr19 750 5.5 (33),TAH Apr19 500 7 (200), TAH Sep19 525 12 (50), TCL Mar191249 18.5 (56), TCL Mar19 1274 8.5, 8 (1,740), TCL Apr191250 26.5 (100), TLS Mar19 320 2.5 (280), TLS Mar19310 9 (250), TLS Mar19 311 7.5 (150), TLS Mar19 320 4,3.5 (835), TLS Mar19 331 1.5 (100), TLS Apr19 308 12(50), TLS Apr19 337 2 (400), TLS May19 317 10.5 (50), TLSJul19 317 14.5 (255), TLS Sep19 291 33 (976), TLS Sep19292 30 (455), TLS Sep19 331 10 (100), TLS Dec19 350 7.5(75), TLS Jun20 427 2.5 (2,500), TWE Mar19 1550 40 (16),TWE Apr19 1600 31 (15), TWE Apr19 1750 9 (13), WBCMar19 2650 67 (150), WBC Mar19 2800 5 (330), WBCMar19 2800 9 (510), WBC Mar19 2551 174.5 (10), WBCMar19 2650 86.5 (3), WBC Mar19 2700 54.5, 56.5, 57,53.5 (82), WBC Mar19 2750 31, 30, 26 (632), WBC Mar192800 15.5, 15, 14.5, 14 (491), WBC Mar19 2900 2, 2.5(1,200), WBC Apr19 2650 110.5 (11), WBC Apr19 2750 51,48.5 (13), WBC Jun19 2451 220 (9), WBC Dec19 2201401.5 (150), WBC Dec19 2750 100.5 (30), WBC Dec192901 38 (10), WES Mar19 3177 207 (16), WES Mar193212 185 (25), WES Mar19 3314 99 (16), WES Apr19 3301127.5 (50), WES Apr19 3399 65 (29), WES Apr19 3446 48(20), WES May19 3446 70, 76 (46), WES Jun19 3348 147(10), WES Jun19 3591 41.5 (50), WES Jul19 2912 502(10), WES Jul19 3204 257 (10), WES Jul19 3446 108 (20),WOR Mar19 1531 41 (10), WOR Mar19 1580 23 (15), WOWMar19 2791 140, 143 (80), WOW Mar19 2939 49 (10),WOW Mar19 2940 47 (85), WOW Mar19 2989 30, 25 (394),WOW Mar19 3040 13.5 (28), WOW Apr19 2850 126 (20),WOW Jun19 2293 642 (20), WOW Sep19 3090 61 (20), WPLMar19 3534 90 (60), WPL Mar19 3583 64 (30), WPL Apr193501 139.5 (10), WPL Apr19 3550 122 (10), WPL Apr193701 47 (30), WPL May19 3651 97 (80), WPL May19 385037.5 (10), WPL May19 4100 10 (100), WPL Sep19 3583214 (2), XJO Mar19 592500 297 (60), XJO Mar19 597500250 (72), XJO Mar19 607500 130, 131 (7), XJO Mar19610000 118, 125, 123, 117, 107, 105, 106 (148), XJOMar19 615000 62 (407), XJO Mar19 617500 51, 52, 57,52 (489), XJO Mar19 620000 34, 35, 39, 33, 28, 29(1,126), XJO Mar19 622500 21, 25, 22, 26, 15, 19, 20, 16,17, 16, 17, 18 (1,151), XJO Mar19 625000 13, 15, 9, 8,9, 8, 9 (376), XJO Mar19 627500 7, 6, 5 (350), XJO Mar19630000 3 (184), XJO Mar19 635000 2 (110), XJO Mar19610000 125 (63), XJO Mar19 617500 65 (31), XJO Mar19620000 45, 42 (174), XJO Mar19 622500 35, 36 (638),XJO Mar19 625000 29, 30, 25, 23 (52), XJO Mar19 62750018, 21, 18, 15, 16, 15 (212), XJO Mar19 630000 10 (134),XJO Mar19 640000 3 (20), XJO Mar19 390000 2301 (2),XJO Mar19 580000 410 (3), XJO Mar19 590000 318, 313,312, 313, 306 (150), XJO Mar19 595000 265, 268 (172),XJO Mar19 600000 220, 215 (150), XJO Mar19 605000172 (52), XJO Mar19 607500 154 (50), XJO Mar19 610000


14 TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

139, 135, 134, 135, 134, 135, 143, 129, 123, 125 (292),XJO Mar19 612500 106 (73), XJO Mar19 615000 100,102, 91, 86 (154), XJO Mar19 617500 77, 82, 85 (167),XJO Mar19 620000 58, 62, 66, 62, 63, 65, 55, 62, 57(375), XJO Mar19 622500 52, 48, 47, 46 (166), XJO Mar19625000 35, 40, 39, 36, 37 (320), XJO Mar19 627500 28,29, 32 (159), XJO Mar19 630000 21, 22, 24, 19, 18, 19(387), XJO Mar19 632500 16, 15 (339), XJO Mar19635000 11 (636), XJO Mar19 637500 8, 9, 8, 7, 8 (277),XJO Mar19 640000 6, 5, 6, 5 (521), XJO Mar19 642500 4(96), XJO Mar19 645000 3 (259), XJO Mar19 647500 2(40), XJO Mar19 650000 1 (142), XJO Mar19 652500 2(25), XJO Mar19 657500 1 (90), XJO Mar19 660000 1 (60),XJO Apr19 400000 2203 (2), XJO Apr19 547500 741 (2),XJO Apr19 595000 283 (55), XJO Apr19 615000 125 (15),XJO Apr19 617500 112 (17), XJO Apr19 620000 102, 94(42), XJO Apr19 622500 82 (46), XJO Apr19 625000 76, 68(75), XJO Apr19 630000 54, 52, 57 (44), XJO Apr19632500 41 (30), XJO Apr19 635000 36, 37, 36, 35, 38, 34(585), XJO Apr19 637500 30 (60), XJO Apr19 642500 20(802), XJO Apr19 645000 18 (10), XJO Apr19 650000 11,9 (950), XJO Apr19 657500 5 (15), XJO Apr19 670000 2 (1),XJO May19 592500 307, 305, 301 (45), XJO May19615000 140 (7), XJO May19 617500 124 (1), XJO May19620000 107 (36), XJO May19 630000 69 (11), XJO May19635000 47 (7), XJO May19 640000 35 (5), XJO May19660000 7 (160), XJO Jun19 592500 332 (2), XJO Jun19597500 300 (1), XJO Jun19 610000 207 (159), XJO Jun19620000 149 (14), XJO Jun19 627500 110 (34), XJO Jun19637500 64 (22), XJO Jun19 640000 58 (10), XJO Jun19650000 31, 34 (6), XJO Aug19 597500 315 (60), XJOAug19 660000 35 (1), XJO Dec19 640000 131 (5), XJODec19 680000 36 (70).

PUT OPTIONSAGL Apr19 2100 50 (30), AMP Mar19 280 42 (100), AMPApr19 220 5.5, 5, 4.5 (530), AMP Apr19 301 61, 60 (30),ANZ Mar19 2750 7 (2), ANZ Mar19 2800 15 (330), ANZMar19 2700 8 (60), ANZ Mar19 2750 34.5 (150), ANZApr19 2750 41, 45 (90), ANZ Apr19 3001 208 (20), ANZMay19 3001 263 (20), ANZ Jun19 2401 23 (20), ANZ Jun192500 38.5 (29), ANZ Jun19 2600 59 (100), ANZ Dec193100 447 (100), ASX Apr19 6400 18, 19 (400), ASX Apr196500 24 (100), ASX May19 6800 105.5, 116 (44), ASXJun19 6700 100, 99.5 (50), ASX Jun19 6900 170 (10),AWC Mar19 230 2 (80), AWC Mar19 250 6 (30), AWC Apr19200 1 (100), AWC Apr19 210 2 (40), AWC Apr19 231 4(240), AWC Apr19 241 5.5, 5, 5.5, 5, 5.5 (4,150), AWCMay19 240 9 (250), AWC Jun19 221 6 (1,000), AWC Jun19250 16 (2,700), AZJ Apr19 490 37 (80), BEN Mar19 100044 (65), BEN Apr19 950 18.5, 22 (121), BHP Mar19 35463 (600), BHP Mar19 3594 10 (50), BHP Mar19 3546 14(100), BHP Mar19 3690 54.5 (10), BHP Mar19 3738 82(15), BHP Mar19 3211 4.5 (400), BHP Mar19 3594 50, 46(100), BHP Mar19 3690 85 (45), BHP Mar19 3738 110

(10), BHP Apr19 3163 9 (30), BHP May19 3450 66 (6), BHPMay19 3498 85, 77, 75 (375), BHP Jun19 2588 6 (32), BHPJun19 2685 8 (15), BHP Jun19 3642 148 (100), BHP Dec192588 33 (40), BHP Dec19 3115 107 (750), BLD Sep19 700209 (30), BLD Dec19 551 83 (90), BLD Dec19 576 98(120), BOQ Mar19 875 7.5 (50), BOQ Mar19 900 14 (100),BOQ Apr19 875 14.5 (40), BSL Mar19 1250 10 (2), BSLMar19 1325 22.5, 21 (320), BSL Mar19 1350 27.5 (10),BSL May19 1300 49.5 (4), BSL May19 1375 75 (50), BSLSep19 1000 23 (100), BXB Apr19 1101 6 (55), BXB Dec19925 11 (55), CBA Mar19 7200 5.5 (100), CBA Mar19 740025, 26, 35 (110), CBA Mar19 7600 144 (100), CBA Mar197200 15.5 (1,330), CBA Mar19 7300 57 (160), CBA Mar197400 78 (1), CBA Mar19 6701 8 (30), CBA Mar19 7000 21(53), CBA Mar19 7200 38, 37.5, 41, 43 (55), CBA Mar197300 55, 63.5, 61, 67, 69 (830), CBA Mar19 7301 61.5(100), CBA Mar19 7400 105, 110 (1,130), CBA Mar197800 339.5, 342.5 (135), CBA Apr19 7000 43 (10), CBAApr19 7001 40.5 (20), CBA Apr19 7200 78 (10), CBA Apr197201 75 (100), CBA Apr19 7401 140 (10), CBA Apr19 7500170, 200 (116), CBA Apr19 7801 367 (100), CBA May196801 46 (40), CBA May19 6901 57 (10), CBA May19 7200115, 124, 125, 129 (70), CBA May19 7400 176, 178 (110),CBA Jun19 7000 98.5, 99 (88), CBA Jun19 7200 147 (10),CBA Jun19 7300 175 (600), CBA Jul19 7700 391 (1), CBAAug19 7500 422 (100), CBA Sep19 5300 23 (140), CBASep19 6000 54 (100), CBA Dec19 7501 480 (30), CBADec21 6800 730 (70), CBA Dec21 7000 900 (20), CCLMar19 800 7.5 (640), CIM May19 4201 30 (20), COL Mar191100 12 (100), COL Mar19 1125 21 (100), COL Apr191100 21 (50), COL Apr19 1125 31 (100), COL Sep19 105144 (30), CPU Jun19 1650 40 (200), CSL Mar19 17201 18.5(10), CSL Mar19 17401 21 (20), CSL Mar19 17600 28 (20),CSL Mar19 17601 27 (10), CSL Mar19 18200 48.5 (133),CSL Mar19 18600 84 (149), CSL Mar19 18800 112, 108(180), CSL Mar19 18801 122, 110 (39), CSL Mar19 19000140, 139 (25), CSL Mar19 19200 205 (2), CSL Mar1919400 250 (3), CSL Mar19 19800 376 (1), CSL Mar1919801 415 (5), CSL Mar19 21401 1620 (8), CSL Mar1922401 2600 (6), CSL Apr19 18400 163 (5), CSL Apr1919401 395 (3), CSL May19 17400 152 (2), CSL May1918000 240 (10), CSL May19 19801 730 (5), CSL May1921401 1740 (8), CSL May19 21801 2050 (7), CSL Jun1917200 200 (2), CSL Jun19 18000 325 (50), CSL Jun1918800 511 (5), CSL Jun19 19801 850 (76), CSL Jun1920000 960 (4), CSL Jun19 20001 965 (10), CSL Aug1917400 377 (8), CTX Mar19 2650 25, 23.5 (17), CTX Apr192700 49 (100), CWN Mar19 1125 12 (100), CWN Jun191175 63.5 (35), CWN Dec19 1051 47.5 (30), FLT May194400 140 (10), FMG Mar19 540 1 (100), FMG Mar19 5895, 3.5 (507), FMG Mar19 614 11 (100), FMG Mar19 5654.5, 3.5, 4.5 (155), FMG Mar19 589 9, 7, 6, 6.5, 7 (1,250),FMG Mar19 590 7.5 (50), FMG Mar19 614 13.5, 11, 13.5(404), FMG Apr19 516 4, 3.5 (130), FMG Apr19 614 22(40), FMG Apr19 639 33.5, 32.5, 32 (1,010), FMG May19516 8.5 (30), FMG May19 639 40 (2,822), FMG May19 663

59.5 (10), FMG Jun19 565 21.5, 20.5, 19.5 (125), FMGJun19 614 36.5 (50), FMG Jul19 565 25, 23 (300), FMGSep19 491 22 (3), GMG Mar19 1300 18 (5), GMG Apr191200 7 (1,000), GMG Apr19 1300 29.5 (300), GMG Jun191100 8.5 (200), GMG Jun19 1401 116 (200), GMG Dec191601 281, 290 (400), HVN May19 400 40 (50), IAG Mar19741 6 (50), IFL Dec19 675 80 (15), IPL Dec19 301 14.5(100), JHX Mar19 1750 16.5 (2), JHX Apr19 1800 45 (20),LLC Mar19 1175 9 (10), LLC Mar19 1225 13, 13.5 (210),LLC Mar19 1401 79 (10), LLC Apr19 1300 49, 46 (300),LLC Jun19 1451 158 (11), MPL Apr19 250 1.5 (100), MPLJun19 270 5.5 (100), MQG Mar19 11201 9 (20), MQGMar19 11600 13 (800), MQG Mar19 12000 28 (245), MQGMar19 12200 35 (10), MQG Mar19 12201 45, 44.5 (120),MQG Mar19 12401 63 (190), MQG Mar19 12600 95, 105(832), MQG Mar19 12800 140, 145, 160 (940), MQGMar19 13000 215 (803), MQG Mar19 13001 203 (10),MQG Mar19 13200 312, 318 (60), MQG Apr19 11600 32(35), MQG Apr19 11801 55 (7), MQG Apr19 12000 71 (52),MQG Apr19 12600 162, 170 (21), MQG May19 10600 50(30), MQG May19 12201 275 (8), MQG May19 13200 732(8), MQG May19 13400 870 (12), MQG Jun19 12800 560(5), MQG Sep19 12000 410 (10), MQG Sep19 12400 539(10), MTS Mar19 250 2 (100), NAB Mar19 2450 17.5, 18(250), NAB Mar19 2551 56 (20), NAB Mar19 2901 373 (8),NAB Mar19 3001 477 (80), NAB May19 2500 110 (10), NABSep19 2500 146.5 (700), NCM Mar19 2400 48 (210), NCMMar19 2350 41 (2), NCM Mar19 2100 5 (155), NCM Mar192250 19, 21 (140), NCM Mar19 2300 31.5, 33 (95), NCMMar19 2350 47.5, 51, 49 (100), NCM Mar19 2400 74, 72(110), NCM Mar19 2450 110 (5), NCM Apr19 2200 22.5(10), NCM Apr19 2250 33.5 (30), NCM Apr19 2251 33,34.5, 34 (221), NCM May19 2350 96.5 (5), NCM Jun191750 5.5 (90), NCM Jun19 1800 7.5 (30), NCM Jun19 215139 (20), NCM Jun19 2201 52.5 (10), NCM Jun19 2300 81(10), NCM Jun19 2350 109 (17), NCM Sep19 2301 125.5(20), NEC Apr19 150 1 (4), ORG Apr19 675 10.5 (100), ORGJul19 675 26 (30), ORI Apr19 1700 27 (60), ORI May191700 55 (100), OSH Mar20 900 125.5 (10), OZL Apr19 92513 (750), OZL May19 1050 72 (500), QAN Mar19 550 10,12 (80), QBE Mar19 1150 5 (30), QBE Mar19 1176 9 (45),QBE Mar19 1250 30.5, 35 (100), QBE Mar19 1401 166(100), QBE May19 1175 24 (200), RHC May19 6200 210(3), RIO Mar19 9100 17, 15, 11 (1,140), RIO Mar19 920026 (500), RIO Mar19 9300 38, 38.5, 50 (150), RIO Mar199400 72 (2), RIO Mar19 9500 148 (42), RIO Mar19 900026 (200), RIO Mar19 8200 10.5 (200), RIO Mar19 9000 74,84 (60), RIO Mar19 9200 138 (8), RIO Mar19 9400 190(330), RIO Mar19 9500 250 (10), RIO Mar19 9700 390 (5),RIO Mar19 9800 467 (5), RIO Apr19 8200 32 (100), RIOApr19 8700 70 (50), RIO Apr19 9000 135 (200), RIO Apr199300 222 (200), RIO Apr19 9400 280 (10), RIO Apr19 9500333.5, 315, 315.5, 333 (301), RIO Apr19 9501 330 (3),RIO May19 8900 196 (50), RIO May19 9300 310 (100), RIOMay19 9400 360 (100), RIO Jun19 6500 13 (50), RIOJun19 8000 74.5 (30), RIO Jun19 9400 410, 408, 442

(45), RIO Jun19 9500 457 (5), RIO Dec19 6600 84.5 (50),RIO Mar20 7800 350 (20), RIO Dec21 7800 930 (10), RRLMay19 490 22 (800), S32 Apr19 340 3 (30), S32 Apr19380 14 (11), S32 Sep19 351 21 (100), S32 Dec19 320 16(774), SEK May19 1801 88 (200), SGM Apr19 1125 66(50), SGP May19 340 5 (111), STO Mar19 700 18 (30), STOMar19 675 9.5 (37), STO Mar19 675 15.5 (100), STOMar19 851 164 (100), STO Apr19 700 36.5 (7), STO Dec19601 34.5 (100), SUN Mar19 1318 7 (2,701), SUN Apr191250 5 (30), SUN Apr19 1500 121 (3), SYD Mar19 751 42(227), TAH Mar19 500 25 (60), TLS Mar19 301 1 (8,000),TLS Mar19 291 1 (11,340), TLS Mar19 310 5 (1,000), TLSMar19 379 65.5, 66 (380), TLS Apr19 307 6 (32), TLSApr19 317 10.5 (90), TLS Jun19 320 17 (26), TLS Sep19272 5.5 (400), TLS Dec19 350 44 (520), TLS Dec19 36961 (60), TWE Mar19 1450 27.5 (20), WBC Mar19 2650 12,11, 12 (167), WBC Mar19 2501 5.5 (210), WBC Mar192550 8.5 (100), WBC Mar19 2600 13, 13.5, 15, 14.5, 14(650), WBC Mar19 2650 25.5 (12), WBC Mar19 2751 66(50), WBC May19 2450 34 (20), WBC May19 2651 94 (20),WBC May19 2851 229.5 (20), WBC Jun19 2700 135 (10),WBC Jul19 2650 121 (10), WBC Sep19 2700 158.5 (600),WES Mar19 3211 10 (60), WES Apr19 3398 82.5 (20), WESSep19 3108 92 (12), WOW Mar19 2840 17 (10), WOWMay19 3050 145 (30), WOW Jun19 2890 75.5, 78.5 (40),WPL Mar19 3484 40 (60), WPL Mar19 3534 52, 60 (48),WPL Jun19 3186 38 (40), WPL Dec19 3583 290 (10), XJOMar19 590000 1 (20), XJO Mar19 595000 1 (40), XJOMar19 600000 1 (20), XJO Mar19 602500 1 (119), XJOMar19 605000 1 (10), XJO Mar19 607500 2 (55), XJOMar19 610000 3 (134), XJO Mar19 612500 5 (57), XJOMar19 615000 8, 7, 8, 7, 8, 9 (244), XJO Mar19 61750013, 11, 12, 13 (324), XJO Mar19 620000 17, 21, 20, 18,20, 22, 24, 26, 20 (140), XJO Mar19 622500 26, 36, 37(139), XJO Mar19 625000 50 (35), XJO Mar19 565000 1(500), XJO Mar19 570000 1 (25), XJO Mar19 590000 2(10), XJO Mar19 592500 3 (210), XJO Mar19 600000 4(75), XJO Mar19 602500 5 (945), XJO Mar19 605000 7(40), XJO Mar19 610000 12 (20), XJO Mar19 615000 19,21, 22, 21, 22 (75), XJO Mar19 617500 28, 30, 31 (74),XJO Mar19 620000 40 (110), XJO Mar19 622500 48, 45(149), XJO Mar19 540000 1 (80), XJO Mar19 545000 1(100), XJO Mar19 547500 1 (100), XJO Mar19 577500 3(1,480), XJO Mar19 580000 4 (27), XJO Mar19 595000 7(165), XJO Mar19 597500 8 (220), XJO Mar19 600000 9(256), XJO Mar19 602500 11 (150), XJO Mar19 60500014, 15, 16 (552), XJO Mar19 607500 18 (5), XJO Mar19610000 22, 20, 22 (195), XJO Mar19 612500 28, 29(227), XJO Mar19 615000 33 (36), XJO Mar19 617500 36,40, 37, 39, 40 (59), XJO Mar19 620000 45, 51, 49, 46, 50,52, 51, 53, 54, 55, 50, 51, 54, 55 (364), XJO Mar19622500 62 (63), XJO Mar19 645000 240, 239 (4), XJOMar19 650000 295 (24), XJO Apr19 522500 4 (62), XJOApr19 525000 3 (1,120), XJO Apr19 542500 5 (2), XJOApr19 560000 7, 8 (6), XJO Apr19 565000 8 (56), XJOApr19 580000 13 (7), XJO Apr19 587500 17 (167), XJO

Apr19 590000 20, 19 (401), XJO Apr19 595000 23 (97),XJO Apr19 600000 31, 30, 32, 30 (395), XJO Apr19607500 44, 45 (332), XJO Apr19 615000 62, 66 (118), XJOApr19 617500 70, 75, 74 (29), XJO Apr19 620000 83, 82,81, 84 (50), XJO Apr19 622500 92, 90 (42), XJO Apr19625000 108, 102 (13), XJO Apr19 630000 120 (18), XJOApr19 632500 144 (25), XJO Apr19 635000 166 (50), XJOMay19 507500 5 (350), XJO May19 510000 5 (5), XJOMay19 520000 6 (1,000), XJO May19 595000 46 (321),XJO May19 600000 56 (106), XJO May19 607500 73 (6),XJO May19 610000 81, 79 (37), XJO May19 615000 98,100 (4), XJO May19 617500 108 (1), XJO Jun19 500000 8,9 (65), XJO Jun19 560000 26 (78), XJO Jun19 570000 35(15), XJO Jun19 580000 43, 45 (109), XJO Jun19 58500051 (21), XJO Jun19 590000 58, 62, 63, 59 (394), XJOJun19 592500 67 (45), XJO Jun19 600000 80, 82 (202),XJO Jun19 615000 122, 126 (13), XJO Jun19 620000 152,148, 142 (7), XJO Jun19 625000 168, 172 (2), XJO Jun19630000 196 (25), XJO Aug19 627500 236 (1), XJO Sep19600000 159 (10), XJO Sep19 607500 191 (104), XJODec19 610000 257 (10).

ASX SPECIALSAdelaide Brighton 474.5 (69,798), Alumina 253.9(197,338), Appen 2412.5 (16,291), Aristocrat Leisure2523.9 (95,334), Atlas Arteria stp 694.6 (11,351), AurizonHldgs 454.5 (267,096), Aust Agricult Co 103.4 (105,443),Aveo Grp stp 214.4 (144,492), Bapcor 631.1 (69,200),Bravura Solution 530.5 (42,580), Charter Hall Edu Tr unt328.8 (16,120), Charter Hall Grp stp forus 897.8 (92,160),Cimic Grp 5050.5 (4,725), Cochlear 17544.1 (8,199),Computershare 1768.9 (295), Credit Corp Grp 2201.7(3,089), CSR 335 (126,079), Emeco 217 (17,575), EstiaHealth 235.9 (3,718), Flight Centre Travel 4645.6 (1,598),GDI Prop Grp stp 137.7 (19,192), GWA Grp 317.6 (7,275),Incitec Pivot 342.9 (63,884), Independence Grp 482.1(92,246), Inghams Grp 412.3 (26,005), InvoCare 1485.3(40,198), IRESS 1222 (17,794), JB Hi-Fi 2236.8 (4,089),Lendlease Grp stp 1345.8 (30,678), Mayne Pharma 72.1(312,928), Natl Storage REIT stp 177.4 (64,403), NEXTDC644 (129,540), NIB Hldgs 592.8 (32,470), NRW Hldgs231.4 (57,903), Origin Energy 724.7 (123,308), Orocobre384.6 (86,420), OZ Min 1032.9 (88,102), QBE InsuranceGrp 1265.7 (239,436), Regis Healthcare 319 (17,978),Regis Res 520.9 (149,883), Resolute Min 106.8 (248,174),Seven West Media 52.3 (38,321), Spark Infrastructure stpforus 235.9 (280,639), Stockland stp 359.1 (457,636),Super Retail Grp 733.7 (56,044), Westpac Banking 2707.9(89,794), Wisetech Global 2004.7 (30,307).


15Tables

@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 %

Bellamys Aust 9.89 +106 +12.00Bingo Ind 1.77 +14.5 +8.92Fortescue Metals Grp 6.39 +41 +6.86Mayne Pharma .73 +4 +5.80Nufarm 5.30 +28 +5.58McMillan Shakespr 12.65 +58 +4.81Bravura Solution 5.31 +22 +4.32Pact Grp Hldgs 2.94 +11 +3.89IPH 6.43 +24 +3.88Smartgrp 8.64 +31 +3.72

.


Evolution Min 3.40 -20 -5.56Lynas 1.585 -8 -4.80St Barbara 4.20 -18 -4.11Northern Star 8.94 -32 -3.46Automotive Hldgs 2.04 -7 -3.32Fisher & Paykel Hlth 13.94 -42 -2.92Newcrest Min 23.67 -66 -2.71Regis Res 5.20 -12 -2.26Qantas Airways 5.54 -12 -2.12Seek 17.87 -37 -2.03

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


Xero fpo 49.92 +179 +3.72Coca-Cola Amatil 8.44 +29 +3.56BlueScope Steel 13.99 +47 +3.48Flight Centre Travel 46.45 +127 +2.81Pendal Grp 8.94 +22 +2.52ALS 8.14 +19 +2.39OZ Min 10.34 +22 +2.17WorleyParsons 15.11 +32 +2.16IOOF Hldgs 6.80 +14 +2.10Iluka Res 9.33 +19 +2.08

.


Evolution Min 3.40 -20 -5.56Northern Star 8.94 -32 -3.46Seek 17.87 -37 -2.03Healthscope 2.44 -4 -1.61Carsales.com 12.92 -16 -1.22Domino’s Pizza 42.16 -34 -0.80Spark Infrastructure 2.35 -1 -0.42Alumina 2.54 -1 -0.39Qube Hldgs 2.79 -1 -0.36REA Grp 81.91 -11 -0.13

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


ioneer .21 +2 +10.53Fortescue Metals Grp 6.39 +41 +6.86Karoon Energy 1.13 +4 +3.67BlueScope Steel 13.99 +47 +3.48Western Areas 2.34 +7 +3.08Mineral Resources 15.35 +39 +2.61OZ Min 10.34 +22 +2.17WorleyParsons 15.11 +32 +2.16Iluka Res 9.33 +19 +2.08Beach Energy 2.10 +4 +1.94

.


Westgold Res 1.09 -9 -7.63Perseus Min .415 -3 -6.74Dacian Gold 2.60 -18 -6.47Evolution Min 3.40 -20 -5.56Lynas 1.585 -8 -4.80St Barbara 4.20 -18 -4.11Gold Road Res .88 -3.5 -3.83Northern Star 8.94 -32 -3.46Altura Min .14 -.5 -3.45Newcrest Min 23.67 -66 -2.71

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Advance Nanotek . . . . . . . . . . . . . . . . ANO 2.82 2.35 2.40Alliance Aviation. . . . . . . . . . . . . . . . . . AQZ 2.80 2.70 2.65Antipodes Global . . . . . . . . . . . . . . . . . AGX1 5.09 5.04 5.04Appen . . . . . . . . . . . . . . . . . . . . . . . . . . . . APX 24.53 24.07 24.07Astivita . . . . . . . . . . . . . . . . . . . . . . . . . . . AIR .09 .075 .08ASX. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASX 71.15 70.97 70.97Authorised Invest . . . . . . . . . . . . . . . . AIYOB .066 .064 .064BetaShares Glb Inc. . . . . . . . . . . . . . . INCM 15.76 15.59 15.60BetaShares Glb Qual . . . . . . . . . . . . . QLTY 16.08 15.93 15.85Breville Grp. . . . . . . . . . . . . . . . . . . . . . . BRG 16.31 16.25 15.85Brickworks . . . . . . . . . . . . . . . . . . . . . . . BKW 18.96 18.80 18.80Champion Iron . . . . . . . . . . . . . . . . . . . CIA 2.00 1.865 1.795Charter Hall Grp . . . . . . . . . . . . . . . . . . CHC 9.03 9.025 8.98Chorus . . . . . . . . . . . . . . . . . . . . . . . . . . . CNU 5.17 5.10 5.10Cleanaway Waste . . . . . . . . . . . . . . . . CWY 2.25 2.22 2.22Dicker Data. . . . . . . . . . . . . . . . . . . . . . . DDR 3.63 3.46 3.33Dubber Corp. . . . . . . . . . . . . . . . . . . . . . DUB .82 .795 .795EQT Hldgs . . . . . . . . . . . . . . . . . . . . . . . . EQT 25.30 24.94 25.09ETFS S&P Biotech . . . . . . . . . . . . . . . . CURE 56.66 54.02 54.02ETFS S&P 500 Yld . . . . . . . . . . . . . . . . ZYUS 13.60 13.52 13.55ETFS MStar Glb Tech . . . . . . . . . . . . . TECH 75.20 74.52 73.89Fidelity GEM.. . . . . . . . . . . . . . . . . . . . . FEMX 4.63 4.61 4.59Galan Lithium . . . . . . . . . . . . . . . . . . . . GLN .68 .55 .50Garda Div Prop Fund. . . . . . . . . . . . . . GDF 1.405 1.395 1.39Genesis Energy . . . . . . . . . . . . . . . . . . GNE 2.75 2.71 2.70Genetic Signatures. . . . . . . . . . . . . . . GSS .97 .96 .96Hearts And Minds . . . . . . . . . . . . . . . . HM1 2.84 2.78 2.80HeraMED . . . . . . . . . . . . . . . . . . . . . . . . . HMD .26 .24 .25Infomedia . . . . . . . . . . . . . . . . . . . . . . . . IFM 1.75 1.615 1.615IODM .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IOD .03 .025 .025

IPH . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPH 6.54 6.28 6.28iShares Edge Wld MVol . . . . . . . . . . . WVOL 30.80 30.73 30.71Jumbo Interactive . . . . . . . . . . . . . . . . JIN 11.24 10.88 10.88Kip McGrath Edu Ctr. . . . . . . . . . . . . . KME 1.01 1.00 .92Macq Grp . . . . . . . . . . . . . . . . . . . . . . . . . MQG 130.88 129.54 128.72Magellan Fin Grp . . . . . . . . . . . . . . . . . MFG 36.34 35.52 35.00Midway . . . . . . . . . . . . . . . . . . . . . . . . . . . MWY 3.80 3.79 3.79Monadelphous Grp. . . . . . . . . . . . . . . MND 18.19 18.00 18.18Mount Gibson Iron . . . . . . . . . . . . . . . MGX .80 .79 .765New Hope Corp. . . . . . . . . . . . . . . . . . . NHC 4.32 4.27 4.285Pro Medicus . . . . . . . . . . . . . . . . . . . . . . PME 15.20 14.55 14.97QBE Insurance Grp . . . . . . . . . . . . . . . QBE 12.79 12.66 12.38Rhipe . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RHP 1.79 1.71 1.74Spicers . . . . . . . . . . . . . . . . . . . . . . . . . . . SRS .069 .068 .068Splitit. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SPT 1.125 .925 .99Stanmore Coal . . . . . . . . . . . . . . . . . . . SMR 1.365 1.25 1.23Steadfast Grp . . . . . . . . . . . . . . . . . . . . SDF 3.23 3.19 3.165Technology One . . . . . . . . . . . . . . . . . . TNE 7.64 7.57 7.625XTB DXS27 . . . . . . . . . . . . . . . . . . . . . . . YTMDX2 108.39 108.18 106.99Threat Protect Au. . . . . . . . . . . . . . . . . TPS .24 .18 .18Trade Me Grp . . . . . . . . . . . . . . . . . . . . . TME 6.18 6.15 6.16VanEck Vectors China New . . . . . . . CNEW 6.35 6.15 6.10VanEck Vectors FTSE Infr . . . . . . . . . IFRA 20.41 20.33 20.33VanEck Vectors MStar. . . . . . . . . . . . MOAT 66.80 66.01 65.70Vita Grp . . . . . . . . . . . . . . . . . . . . . . . . . . VTG 1.595 1.58 1.55Vngd Aust Property . . . . . . . . . . . . . . . VAP 86.42 85.88 86.15Vngd Div Bal . . . . . . . . . . . . . . . . . . . . . . VDBA 52.68 52.58 52.42Vngd Div Conserv. . . . . . . . . . . . . . . . . VDCO 52.14 52.07 52.03Vngd Glb Infra . . . . . . . . . . . . . . . . . . . . VBLD 54.20 54.10 53.85Vngd Intl Small Cap . . . . . . . . . . . . . . VISM 52.64 52.00 51.73

WCM Qual Glb Growth . . . . . . . . . . . . WCMQ 5.17 5.13 5.09Zicom Grp . . . . . . . . . . . . . . . . . . . . . . . . ZGL .18 .12 .075ZIP Co . . . . . . . . . . . . . . . . . . . . . . . . . . . . Z1P 1.77 1.625 1.625

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

88 Energy . . . . . . . . . . . . . . . . . . . . . . . . 88E .014 .018 .017Aeris Environmental. . . . . . . . . . . . . . AEI .115 .12 .13AGL Energy . . . . . . . . . . . . . . . . . . . . . . . AGLHA 100.22 100.28 100.28Aguia Res . . . . . . . . . . . . . . . . . . . . . . . . AGR .115 .12 .12AJ Lucas Grp . . . . . . . . . . . . . . . . . . . . . AJL .125 .13 .13Azure Min. . . . . . . . . . . . . . . . . . . . . . . . . AZS .13 .135 .135BetaShares Au Str Bear . . . . . . . . . . BBOZ 12.40 12.57 12.78Blackham Res. . . . . . . . . . . . . . . . . . . . BLK .025 .029 .028Blue Sky Alt Invest. . . . . . . . . . . . . . . . BLA .62 .72 .64Cellnet Grp . . . . . . . . . . . . . . . . . . . . . . . CLT .24 .245 .245Celsius Res . . . . . . . . . . . . . . . . . . . . . . CLA .014 .047 .047Civmec . . . . . . . . . . . . . . . . . . . . . . . . . . . CVL .395 .45 .46Collaborate Corp . . . . . . . . . . . . . . . . . CL8 .01 .011 .011Crowd Media . . . . . . . . . . . . . . . . . . . . . CM8 .019 .02 .026Faster Enterprises . . . . . . . . . . . . . . . FE8 .012 .013 .013Force Com.. . . . . . . . . . . . . . . . . . . . . . . 4CE .009 .01 .01Generation Dev Grp . . . . . . . . . . . . . . GDG .575 .59 .595GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .25 .255 .26Global Pet . . . . . . . . . . . . . . . . . . . . . . . . GBP .02 .022 .022Golden Rim Res . . . . . . . . . . . . . . . . . . GMR .013 .014 .014Gooroo Ventures . . . . . . . . . . . . . . . . . GOO .04 .042 .042HHY Fund. . . . . . . . . . . . . . . . . . . . . . . . . HHY .05 .052 .051identitii . . . . . . . . . . . . . . . . . . . . . . . . . . . ID8 .49 .525 .60

Ignite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IGN .04 .053 .052Indago Energy . . . . . . . . . . . . . . . . . . . . INK .036 .04 .04Indoor Skydive Aust . . . . . . . . . . . . . . IDZ .009 .011 .014Kalnorth Gold . . . . . . . . . . . . . . . . . . . . KGM .003 .004 .004Linius Tech . . . . . . . . . . . . . . . . . . . . . . . LNU .029 .03 .03Longtable Grp . . . . . . . . . . . . . . . . . . . . LON .22 .26 .235Matrix C & E . . . . . . . . . . . . . . . . . . . . . . MCE .33 .34 .34MGC Pharmaceuticals . . . . . . . . . . . MXCOD .001 .003 .002Millennium Min. . . . . . . . . . . . . . . . . . . MOYRB .003 .01 .01Northern Cobalt . . . . . . . . . . . . . . . . . . N27 .035 .036 .038Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .003 .004 .004Ovato . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OVT .09 .11 .11PNX Metals . . . . . . . . . . . . . . . . . . . . . . . PNX .005 .006 .006Prime Financial. . . . . . . . . . . . . . . . . . . PFG .072 .084 .084PS&C . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSZ .085 .086 .086Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . PUROA .007 .008 .008Retail Food Grp . . . . . . . . . . . . . . . . . . . RFG .24 .25 .265SRG Global . . . . . . . . . . . . . . . . . . . . . . . SRG .335 .355 .355Technology Metals . . . . . . . . . . . . . . . TMT .237 .245 .245Trimantium Growthops . . . . . . . . . . . TGO .63 .65 .65US Masters Res Prop . . . . . . . . . . . . URFPA 60.00 87.50 89.40Veris. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRS .06 .065 .065Visioneering Tech . . . . . . . . . . . . . . . . VTI .094 .095 .095Weebit Nano . . . . . . . . . . . . . . . . . . . . . WBT .415 .465 .47Wellness And Beauty . . . . . . . . . . . . . WNB .031 .034 .0351 high/low in previous calendar week 2 high/low in previouscalendar 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 - INDUSTRIALSVolt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . VPR .002 +.1 +100.0Connected IO .. . . . . . . . . . . . . . . . . . . . . . . . CIO .003 +.1 +50.00Authorised Invest . . . . . . . . . . . . . . . . . . . . . AIY .105 +2.9 +38.16Phosphagenics . . . . . . . . . . . . . . . . . . . . . . . POH .004 +.1 +33.33Adveritas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AV1 .135 +3 +28.57Security Matters . . . . . . . . . . . . . . . . . . . . . . SMX .455 +10 +28.17Impression Health . . . . . . . . . . . . . . . . . . . . IHLOB .005 +.1 +25.00iSENTRIC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICU .015 +.3 +25.00Petratherm .. . . . . . . . . . . . . . . . . . . . . . . . . . . PTR .04 +.8 +25.00Zicom Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZGL .15 +3 +25.00Creso Pharma.. . . . . . . . . . . . . . . . . . . . . . . . CPHO .063 +1.2 +23.53Splitit. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SPT 1.12 +21 +23.08Smart Marine Systems .. . . . . . . . . . . . . . SM8 .022 +.4 +22.22Threat Protect Au .. . . . . . . . . . . . . . . . . . . . TPS .22 +4 +22.22Advance Nanotek.. . . . . . . . . . . . . . . . . . . . ANO 2.82 +51 +22.08Astivita. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIR .09 +1.5 +20.00Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .012 +.2 +20.00Rhinomed .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RNO .18 +3 +20.00Wonhe Multimedia. . . . . . . . . . . . . . . . . . . . WMC .02 +.3 +17.65Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . CRD 1.10 +16 +17.02CardieX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDXO .035 +.5 +16.67IXUP .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IXU .105 +1.5 +16.67Amplia Therapeutics . . . . . . . . . . . . . . . . . ATX .145 +2 +16.00IODM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IOD .029 +.4 +16.00Benitec Biopharma .. . . . . . . . . . . . . . . . . . BLT .155 +2 +14.81Transaction Solutions .. . . . . . . . . . . . . . . TSN .008 +.1 +14.29Wide Open Agricultur . . . . . . . . . . . . . . . . WOA .205 +2.5 +13.89Harris Tech Gl . . . . . . . . . . . . . . . . . . . . . . . . . HT8 .026 +.3 +13.04Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN .026 +.3 +13.04Bellamys Aust. . . . . . . . . . . . . . . . . . . . . . . . . BAL 9.89 +106 +12.00ZIP Co .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Z1P 1.77 +17.5 +10.97Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB .62 +6 +10.71Infomedia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IFM 1.725 +16.5 +10.58Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .021 +.2 +10.53FlexiGroup .. . . . . . . . . . . . . . . . . . . . . . . . . . . FXL 1.655 +15.5 +10.33AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . AU8 .215 +2 +10.26Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGT .11 +1 +10.00Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .011 +.1 +10.00Metro Perform Glass .. . . . . . . . . . . . . . . . MPP .55 +5 +10.00Osprey Med .. . . . . . . . . . . . . . . . . . . . . . . . . . OSP .11 +1 +10.00Pacific Star Net . . . . . . . . . . . . . . . . . . . . . . . PNW .34 +3 +9.68Firstwave Cloud Tech .. . . . . . . . . . . . . . . FCT .35 +3 +9.37Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3D .475 +4 +9.20DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . DCL .12 +1 +9.09Sensen Nets. . . . . . . . . . . . . . . . . . . . . . . . . . . SNS .12 +1 +9.09Bingo Ind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIN 1.77 +14.5 +8.92Botanix Pharma.. . . . . . . . . . . . . . . . . . . . . . BOT .125 +1 +8.70Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMC .255 +2 +8.51HeraMED .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . HMD .26 +2 +8.33Oneall Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AL .92 +7 +8.24The PAS Group.. . . . . . . . . . . . . . . . . . . . . . . PGR .20 +1.5 +8.11Volpara Health Tech .. . . . . . . . . . . . . . . . . VHT 1.20 +9 +8.11Eureka Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . EGH .275 +2 +7.84GTN .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTN 1.475 +10.5 +7.66NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .029 +.2 +7.41iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .225 +1.5 +7.14Simble Solutions.. . . . . . . . . . . . . . . . . . . . . SIS .091 +.6 +7.06Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR .38 +2.5 +7.04Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .385 +2.5 +6.94Bluechiip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCT .093 +.6 +6.90Global Health . . . . . . . . . . . . . . . . . . . . . . . . . GLH .155 +1 +6.90Dropsuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DSE .032 +.2 +6.67Immutep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMM .032 +.2 +6.67Quantum Health . . . . . . . . . . . . . . . . . . . . . . QTM .032 +.2 +6.67BuildingIQ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIQ .049 +.3 +6.52Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .25 +1.5 +6.38CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CFO .17 +1 +6.25PTB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PTB .68 +4 +6.25Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . NOV .26 +1.5 +6.12Nearmap .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NEA 2.65 +15 +6.00Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .18 +1 +5.88Mayne Pharma.. . . . . . . . . . . . . . . . . . . . . . . MYX .73 +4 +5.80Quickstep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . QHL .092 +.5 +5.75Nufarm.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUF 5.30 +28 +5.58The Betmakers. . . . . . . . . . . . . . . . . . . . . . . . TBH .038 +.2 +5.56Uniti Wireless. . . . . . . . . . . . . . . . . . . . . . . . . . UWL .19 +1 +5.56Airxpanders . . . . . . . . . . . . . . . . . . . . . . . . . . . AXP .04 +.2 +5.26Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . BTH .40 +2 +5.26Envirosuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVS .10 +.5 +5.26PainChek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PCK .041 +.2 +5.13VanEck Vectors ChinaAMC ... . . . . . . . CETF 59.62 +284 +5.00Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . AVG .525 +2.5 +5.00

Mainstream Grp .. . . . . . . . . . . . . . . . . . . . . MAI .63 +3 +5.00Medadvisor . . . . . . . . . . . . . . . . . . . . . . . . . . . MDR .042 +.2 +5.00Skin Elements. . . . . . . . . . . . . . . . . . . . . . . . . SKN .021 +.1 +5.00

RISES - MININGRenascor Res .. . . . . . . . . . . . . . . . . . . . . . . . RNUOA .003 +.1 +50.00Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6 .004 +.1 +33.33Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .005 +.1 +25.00Inca Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICG .005 +.1 +25.00MRG Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . MRQ .005 +.1 +25.00Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .005 +.1 +25.00RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RMG .01 +.2 +25.00Whitebark Energy.. . . . . . . . . . . . . . . . . . . . WBE .005 +.1 +25.00Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZI .006 +.1 +20.00Andromeda Metals . . . . . . . . . . . . . . . . . . . ADN .006 +.1 +20.00Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .006 +.1 +20.00Hammer Metals. . . . . . . . . . . . . . . . . . . . . . . HMXOD .006 +.1 +20.00Matador Min. . . . . . . . . . . . . . . . . . . . . . . . . . . MZZ .24 +4 +20.00Kingwest Res .. . . . . . . . . . . . . . . . . . . . . . . . KWR .17 +2.5 +17.24New Age Exploration . . . . . . . . . . . . . . . . . NAE .007 +.1 +16.67Kalamazoo Res .. . . . . . . . . . . . . . . . . . . . . . KZR .11 +1.5 +15.79Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . WML .044 +.6 +15.79St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQOB .075 +1 +15.38Kina Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KPL .055 +.7 +14.58Galan Lithium .. . . . . . . . . . . . . . . . . . . . . . . . GLN .615 +7.5 +13.89EHR Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHX .026 +.3 +13.04PAC Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . PBX .018 +.2 +12.50Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MRL .56 +6 +12.00Metgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEL .056 +.6 +12.00Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . CAP .057 +.6 +11.76Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .01 +.1 +11.11Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . SXA .07 +.7 +11.11Gold Mountain . . . . . . . . . . . . . . . . . . . . . . . . GMN .073 +.7 +10.61ioneer . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . INR .21 +2 +10.53Terracom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TER .69 +6.5 +10.40BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .011 +.1 +10.00Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . FDM .11 +1 +10.00Pacific American Coal. . . . . . . . . . . . . . . . PAK .044 +.4 +10.00Element 25 .. . . . . . . . . . . . . . . . . . . . . . . . . . . E25 .17 +1.5 +9.68Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .023 +.2 +9.52Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . VKA .012 +.1 +9.09Altech Chem .. . . . . . . . . . . . . . . . . . . . . . . . . ATC .125 +1 +8.70Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .025 +.2 +8.70Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . RTR .051 +.4 +8.51Ausmex Min Gp.. . . . . . . . . . . . . . . . . . . . . . AMG .077 +.6 +8.45Arrow Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AMD .013 +.1 +8.33Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRK .013 +.1 +8.33Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . FML .27 +2 +8.00Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . CIA 2.00 +14.5 +7.82Gullewa .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GUL .029 +.2 +7.41Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .145 +1 +7.41NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .015 +.1 +7.14Calima Energy .. . . . . . . . . . . . . . . . . . . . . . . CE1 .046 +.3 +6.98First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGR .155 +1 +6.90Fortescue Metals Grp .. . . . . . . . . . . . . . . FMG 6.39 +41 +6.86Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .235 +1.5 +6.82Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ARM .016 +.1 +6.67Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . COB .16 +1 +6.67Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . IAU .32 +2 +6.67Orion Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORN .033 +.2 +6.45St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .165 +1 +6.45African Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . A1G .255 +1.5 +6.25Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EQE .017 +.1 +6.25Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .34 +2 +6.25Grange Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . GRR .265 +1.5 +6.00Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .018 +.1 +5.88Kasbah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KAS .095 +.5 +5.56Doriemus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DOR .08 +.4 +5.26Stanmore Coal . . . . . . . . . . . . . . . . . . . . . . . . SMR 1.315 +6.5 +5.20Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCB .021 +.1 +5.00Liontown Res .. . . . . . . . . . . . . . . . . . . . . . . . LTR .021 +.1 +5.00

FALLS - INDUSTRIALSUS Masters Res Prop .. . . . . . . . . . . . . . . URFPA 60.00 -2750 -31.43Velocity Prop Gp .. . . . . . . . . . . . . . . . . . . . . VP7 .035 -1.3 -27.08Longtable Grp.. . . . . . . . . . . . . . . . . . . . . . . . LON .25 -8.5 -25.37Analytica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALT .004 -.1 -20.00Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .004 -.1 -20.00Indoor Skydive Aust . . . . . . . . . . . . . . . . . . IDZ .009 -.2 -18.18Ovato .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OVT .09 -2 -18.18Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .033 -.7 -17.50

Ignite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IGN .044 -.9 -16.98Digital Wine Venture . . . . . . . . . . . . . . . . . . DW8 .005 -.1 -16.67eCargo Hldg.. . . . . . . . . . . . . . . . . . . . . . . . . . ECG .10 -2 -16.679 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .025 -.4 -13.79Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .052 -.8 -13.33Family Zone Cyber . . . . . . . . . . . . . . . . . . . FZO .20 -3 -13.04Quantify Tech .. . . . . . . . . . . . . . . . . . . . . . . . QFY .007 -.1 -12.50Evolve Edu Grp .. . . . . . . . . . . . . . . . . . . . . . EVO .215 -3 -12.24Civmec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVL .395 -5.5 -12.22Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YOJ .068 -.9 -11.69Wellness And Beauty . . . . . . . . . . . . . . . . . WNB .031 -.4 -11.43Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMUOB .008 -.1 -11.11RNY Prop Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . RNY .008 -.1 -11.11Fiji Kava.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FIJ .081 -1 -10.99PPK Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PPK .65 -8 -10.96intelliHR.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHR .125 -1.5 -10.71Veris. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRS .06 -.7 -10.45Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3 .13 -1.5 -10.34Pental . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PTL .31 -3.5 -10.14CCP Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CT1 .009 -.1 -10.00Crowd Media. . . . . . . . . . . . . . . . . . . . . . . . . . CM8 .019 -.2 -9.52UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCW .145 -1.5 -9.38Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .355 -3.5 -8.97Oneview Healthcare . . . . . . . . . . . . . . . . . . ONE .51 -5 -8.93Aurora Global Inc Tr . . . . . . . . . . . . . . . . . . AIB .11 -1 -8.33CogState . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGS .285 -2.5 -8.06iCar Asia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICQ .115 -1 -8.00Purifloh . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PO3 3.51 -29 -7.63Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .013 -.1 -7.14Prime Financial . . . . . . . . . . . . . . . . . . . . . . . PFG .078 -.6 -7.14Sunbridge Grp .. . . . . . . . . . . . . . . . . . . . . . . SBB .013 -.1 -7.14NZME .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NZM .53 -4 -7.02Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . PNC 2.27 -17 -6.97Traffic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . TTI .027 -.2 -6.90Buderim Grp .. . . . . . . . . . . . . . . . . . . . . . . . . BUG .275 -2 -6.78Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .145 -1 -6.458I Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8IH .075 -.5 -6.25Blue Sky Alt Invest . . . . . . . . . . . . . . . . . . . . BLA .675 -4.5 -6.25DigitalX . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .047 -.3 -6.00Locality Planning .. . . . . . . . . . . . . . . . . . . . LPE .47 -3 -6.00Tymlez Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . TYM .315 -2 -5.97Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .016 -.1 -5.88eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .016 -.1 -5.88Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ISD .24 -1.5 -5.88P2P Transport. . . . . . . . . . . . . . . . . . . . . . . . . P2P .48 -3 -5.88Cirrus Networks. . . . . . . . . . . . . . . . . . . . . . . CNW .033 -.2 -5.71K2 Asset Mgt. . . . . . . . . . . . . . . . . . . . . . . . . . KAM .066 -.4 -5.71iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .05 -.3 -5.66Candy Club.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLB .17 -1 -5.56Rectifier Technolog .. . . . . . . . . . . . . . . . . . RFT .034 -.2 -5.56SRG Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRG .34 -2 -5.56Nuheara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUH .07 -.4 -5.41Serko .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SKO 3.20 -18 -5.33Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .036 -.2 -5.26Weebit Nano .. . . . . . . . . . . . . . . . . . . . . . . . . WBT .45 -2.5 -5.26Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .019 -.1 -5.00Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .038 -.2 -5.00

FALLS - MININGMillennium Min.. . . . . . . . . . . . . . . . . . . . . . . MOYRB .003 -.7 -70.00Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLA .019 -2.8 -59.57Classic Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLZ .001 -.1 -50.00Red Emperor Res .. . . . . . . . . . . . . . . . . . . . RMP .043 -2.4 -35.82Pancontinental Oil . . . . . . . . . . . . . . . . . . . . PCL .002 -.1 -33.33Astro Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARO .003 -.1 -25.00Global Vanadium .. . . . . . . . . . . . . . . . . . . . GLV .003 -.1 -25.00Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . KGM .003 -.1 -25.00Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . PRL .003 -.1 -25.00Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLEOA .013 -.4 -23.53Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . DKM .10 -3 -23.08Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHKO .004 -.1 -20.00Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGX .004 -.1 -20.00Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . PVE .032 -.8 -20.00Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SBR .004 -.1 -20.00Twenty Seven Co .. . . . . . . . . . . . . . . . . . . . TSC .004 -.1 -20.00Golden Rim Res.. . . . . . . . . . . . . . . . . . . . . . GMR .013 -.3 -18.75Marenica Energy.. . . . . . . . . . . . . . . . . . . . . MEY .10 -2 -16.67Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . PGI .02 -.4 -16.67PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .005 -.1 -16.67Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGXO .005 -.1 -16.67Golden State Min .. . . . . . . . . . . . . . . . . . . . GSM .105 -2 -16.00Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .016 -.3 -15.79Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .006 -.1 -14.29

Gindalbie Metals. . . . . . . . . . . . . . . . . . . . . . GBG .012 -.2 -14.29Mako Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . MKG .12 -2 -14.29Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQX .013 -.2 -13.33Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRC .135 -2 -12.90Fremont Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . FPL .007 -.1 -12.50Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . PUROA .007 -.1 -12.50Vital Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . VML .007 -.1 -12.50Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . HAW .057 -.8 -12.31Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .015 -.2 -11.76Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNOO .045 -.6 -11.76Leigh Creek Energy.. . . . . . . . . . . . . . . . . . LCK .19 -2.5 -11.6388 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 88E .016 -.2 -11.11Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .008 -.1 -11.11Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . MEI .008 -.1 -11.11Nelson Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . NES .13 -1.5 -10.34Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . MGV .071 -.8 -10.13Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ERL .009 -.1 -10.00Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . INK .036 -.4 -10.00Coronado Global Res .. . . . . . . . . . . . . . . CRN 3.07 -33 -9.71American Pacific. . . . . . . . . . . . . . . . . . . . . . ABR .14 -1.5 -9.68BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BBX .15 -1.5 -9.09Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . ETE .01 -.1 -9.09Global Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBP .02 -.2 -9.09Middle Island Res.. . . . . . . . . . . . . . . . . . . . MDI .01 -.1 -9.09Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . PSC .02 -.2 -9.09Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .01 -.1 -9.09Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . NAG .073 -.7 -8.75Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .074 -.7 -8.64Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .033 -.3 -8.33Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .011 -.1 -8.33Predictive Disc . . . . . . . . . . . . . . . . . . . . . . . . PDI .011 -.1 -8.33Speciality Metals Intl . . . . . . . . . . . . . . . . . SEI .022 -.2 -8.33VRX Silica . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRX .11 -1 -8.33Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGR .115 -1 -8.00Hammer Metals. . . . . . . . . . . . . . . . . . . . . . . HMX .023 -.2 -8.00Red 5.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RED .115 -1 -8.00Birimian.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGS .18 -1.5 -7.69Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .012 -.1 -7.69Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .12 -1 -7.69Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGX 1.09 -9 -7.63Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .19 -1.5 -7.32Kopore Metals . . . . . . . . . . . . . . . . . . . . . . . . KMT .013 -.1 -7.14Titanium Sands .. . . . . . . . . . . . . . . . . . . . . . TSL .013 -.1 -7.14Traka Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKL .013 -.1 -7.14Paringa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PNL .135 -1 -6.90Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . PRU .415 -3 -6.74Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .014 -.1 -6.67Hastings Tech Met. . . . . . . . . . . . . . . . . . . . HAS .14 -1 -6.67Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . IEC .014 -.1 -6.67Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .014 -.1 -6.67Tap Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TAP .098 -.7 -6.67Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . DCN 2.60 -18 -6.47King River Res .. . . . . . . . . . . . . . . . . . . . . . . KRR .029 -.2 -6.45Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . BKT .073 -.5 -6.41African Energy Res .. . . . . . . . . . . . . . . . . . AFR .015 -.1 -6.25Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQI .03 -.2 -6.25Auris Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUR .03 -.2 -6.25Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .015 -.1 -6.25Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAZ .031 -.2 -6.06Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAV .155 -1 -6.06Sovereign Metals . . . . . . . . . . . . . . . . . . . . . SVM .079 -.5 -5.95Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .016 -.1 -5.88E2 Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2M .16 -1 -5.88Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYL .405 -2.5 -5.81Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . AUZ .033 -.2 -5.71Comet Ridge .. . . . . . . . . . . . . . . . . . . . . . . . . COI .33 -2 -5.71Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . DAV .066 -.4 -5.71Matrix C & E .. . . . . . . . . . . . . . . . . . . . . . . . . . MCE .33 -2 -5.71Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSR .017 -.1 -5.56Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . EVN 3.40 -20 -5.56Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . MOY .17 -1 -5.56MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MZI .017 -.1 -5.56Pensana Metals. . . . . . . . . . . . . . . . . . . . . . . PM8 .017 -.1 -5.56Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .017 -.1 -5.56Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .52 -3 -5.45Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . STA .087 -.5 -5.43NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .035 -.2 -5.41Technology Metals . . . . . . . . . . . . . . . . . . . TMT .237 -1.3 -5.20Riversgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .055 -.3 -5.17Pure Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . PUA .037 -.2 -5.13Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .019 -.1 -5.00Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKTOA .038 -.2 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


Bellamys Aust 9.89 +106 +12.00Infomedia 1.725 +16.5 +10.58ioneer .21 +2 +10.53FlexiGroup 1.655 +15.5 +10.33Bingo Ind 1.77 +14.5 +8.92Nearmap 2.65 +15 +6.00Mayne Pharma .73 +4 +5.80Nufarm 5.30 +28 +5.58McMillan Shakespr 12.65 +58 +4.81WPP AuNZ .575 +2.5 +4.55

.


Westgold Res 1.09 -9 -7.63Perseus Min .415 -3 -6.74Dacian Gold 2.60 -18 -6.47Blue Sky Alt Invest .675 -4.5 -6.25Lynas 1.585 -8 -4.80Clean TeQ Hldgs .335 -1.5 -4.29Japara Healthcare 1.355 -6 -4.24St Barbara 4.20 -18 -4.11Gold Road Res .88 -3.5 -3.83Altura Min .14 -.5 -3.45


16 Tables

Daily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, MARCH 1, 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

BBUS BetaShares US Str Bear TMF UNITS 154,400 14,175,000 1.08NXT NEXTDC FPO 3,292,020 343,655,108 .95BAL Bellamys Aust FPO 981,648 113,368,297 .86AAA BetaShares HighIntCash ETF UNITS 227,723 26,443,686 .86FEMX Fidelity GEM TMF UNITS 21,865 3,091,270 .70LYC Lynas Corporation FPO 4,604,364 665,681,660 .69BIN Bingo Industries FPO 4,028,700 582,389,878 .69APT Afterpay Touch Grp FPO 1,621,632 237,805,922 .68CGC Costa Grp Hldgs FPO 1,847,024 319,937,318 .57SDA SpeedCast Intl FPO 1,262,779 239,426,632 .52NSR Natl Storage REIT STAPLED 3,344,620 668,491,074 .50NEC Nine Entertain Co. Hldgs FPO 8,481,799 1,705,393,253 .49RWC Reliance Worldwide Corp FPO 3,689,067 790,094,765 .46RIO Rio Tinto FPO 1,448,215 371,216,214 .39WHC Whitehaven Coal FPO 3,269,874 1,026,045,885 .31JBH JB Hi-Fi FPO 363,287 114,883,372 .31BAP Bapcor FPO 865,630 282,472,118 .30BBOZ BetaShares Au Str Bear TMF UNITS 15,908 5,150,000 .30CSR Csr FPO 1,547,637 504,308,227 .30MIN Mineral Resources FPO 564,891 187,968,322 .30BEAR BetaShares Au Bear ETF UNITS 8,733 2,945,099 .29ING Inghams Group FPO 1,061,502 380,243,196 .27BGA Bega Cheese FPO 590,550 213,131,126 .27AHG Automotive Hldgs FPO 844,254 331,623,014 .25A2M The A2 Milk Co FPO NZ 1,795,762 733,397,297 .24HVN Harvey Norman FPO 2,798,572 1,179,736,590 .23BOQ Bank of Qld FPO 892,744 401,788,104 .22LLC Lendlease Group STAPLED 1,266,398 563,852,328 .22SGM Sims Metal Mgt FPO 455,440 202,720,452 .22MTS Metcash FPO 2,062,352 909,256,748 .22RHL Ruralco Holdings FPO 235,748 105,052,247 .22SAR Saracen Mineral Hldgs FPO 1,775,654 820,271,771 .21CTX Caltex Australia FPO 547,881 260,810,519 .21GXY Galaxy Resources FPO 871,388 407,524,024 .21SGP Stockland STAPLED 5,191,430 2,405,238,145 .21COH Cochlear FPO 118,085 57,715,821 .20CGF Challenger FPO 1,237,710 611,185,441 .20MVA VanEck Vectors Prop ETF UNITS 14,520 6,981,159 .20NAN Nanosonics FPO 597,834 299,884,295 .19BEN Bendigo&Adelaide Bk FPO 926,025 487,445,255 .19NUF Nufarm FPO 746,087 379,639,334 .19GEM G8 Education FPO 866,316 455,379,824 .19HUB HUB24 FPO 119,553 62,297,746 .19RSG Resolute Mining FPO 1,399,221 758,094,588 .18DXS DEXUS STAPLED 1,908,313 1,017,196,877 .18ARB Arb Corporation Ltd FPO 138,893 79,531,777 .17CAR Carsales.com FPO 430,349 243,768,156 .17VOC Vocus Group FPO 1,056,369 622,263,818 .17AOG Aveo Group STAPLED 1,018,894 580,737,672 .17ORE Orocobre FPO 454,554 261,533,001 .17IFL IOOF Hldgs FPO 585,649 351,076,027 .16RRL Regis Resources FPO 850,323 507,775,259 .16IVC InvoCare FPO 177,362 110,256,355 .16PGH Pact Grp Hldgs FPO 522,939 343,993,595 .15GMG Goodman Group STAPLED 2,888,768 1,813,881,995 .15OZL Oz Minerals FPO 515,497 323,874,831 .15MYX Mayne Pharma Grp FPO 2,481,634 1,582,936,521 .15AWC Alumina FPO 4,352,299 2,879,843,498 .15SEK Seek FPO 505,613 351,135,882 .14IAA iShares Asia 50 ETF UNITS 8,075 5,584,547 .14BXB Brambles FPO 2,253,768 1,593,535,926 .14MGR Mirvac Group STAPLED 5,250,715 3,658,191,117 .14DLX DuluxGroup FPO 504,844 389,250,252 .13HSN Hansen Technologies FPO 274,043 197,053,243 .13EHE Estia Health FPO 355,338 260,602,749 .13OSH Oil Search FPO 10T 1,997,320 1,523,631,192 .13JHX James Hardie Ind CDI 1:1 584,580 442,263,913 .13PLS Pilbara Minerals FPO 2,307,812 1,744,513,405 .13SYR Syrah Resources FPO 469,703 343,628,172 .13ALL Aristocrat Leisure FPO 880,971 638,544,150 .13EM1 Emerge Gaming FPO 477,822 399,093,577 .12SFR Sandfire Resources Nl FPO 192,315 159,558,793 .12BWX Bwx FPO 152,506 124,249,888 .12GPT Gpt Group STAPLED 2,265,164 1,804,890,426 .12CTD Corporate Travel FPO 131,855 108,491,948 .12TAH Tabcorp Holdings FPO 2,439,525 2,015,623,129 .12IPL Incitec Pivot FPO 1,949,921 1,605,783,967 .12BKL Blackmores FPO 21,886 17,296,527 .12NST Northern Star Res Ltd FPO 801,745 639,454,848 .12TWE Treasury Wine FPO 887,698 718,663,546 .12ALX Atlas Arteria STAPLED 848,810 683,264,739 .12PPT Perpetual FPO 51,260 46,574,426 .11SLR Silver Lake Res FPO 557,112 507,962,222 .11RHC Ramsay Health Care FPO 233,047 202,081,252 .11WSA Western Areas FPO 308,376 273,546,162 .11OML oOh! Media FPO 269,538 236,640,789 .11ASL Ausdrill FPO 751,641 684,739,738 .11QAN Qantas Airways FPO 1,824,243 1,625,648,997 .11DMP Domino’s Pizza FPO 102,232 85,634,040 .11AMP Amp FPO 3,229,781 2,937,428,336 .11KGN Kogan.Com Ltd FPO 108,787 93,708,139 .11SIG Sigma Healthcare FPO 1,196,262 1,059,441,073 .11LNK Link Adminis Hldgs FPO 539,742 532,182,254 .10NEA Nearmap Ltd FPO 480,038 444,562,928 .10API Aust Pharmaceutical FPO 504,326 492,533,464 .10BSL BlueScope Steel FPO 546,610 533,433,317 .10RMD ResMed Inc CDI 10:1 431,347 394,479,800 .10MPL Medibank Private FPO 2,763,341 2,754,003,240 .10AGL Agl Energy Limited. FPO 713,667 655,825,043 .10AMC Amcor FPO 1,194,763 1,158,141,276 .10WTC Wisetech Global FPO 299,973 301,088,405 .10CYB CYBG CDI 1:1 955,634 899,850,295 .10FMG Fortescue Metals Grp FPO 3,265,989 3,078,964,918 .10IAG Insurance Aust Grp FPO 2,138,969 2,311,046,583 .09ABC Adelaide Brighton FPO 613,857 650,610,606 .09CHC Charter Hall Grp STP FORUS 457,437 465,777,131 .09MND Monadelphous Group FPO 87,540 94,242,528 .09CMW Cromwell Property Grp STAPLED 2,211,240 2,231,494,584 .09BHP Bhp Group FPO 2,370,673 2,945,851,394 .08FLT Flight Centre Travel FPO 87,036 101,091,166 .08ELD Elders FPO 95,945 116,737,446 .08ILU Iluka Resources FPO 361,438 422,395,677 .08SUN Suncorp Group FPO 1,157,490 1,298,503,953 .08JHG Janus Henderson Grp Plc CDI 1:1 53,835 61,348,909 .08Z1P Zip Co Limited. FPO 270,867 315,036,286 .08REA Rea Group Ltd FPO 113,237 131,714,699 .08WOR WorleyParsons FPO 402,062 460,766,962 .08GNC GrainCorp FPO 173,625 228,855,628 .07MMS McMillan Shakespr FPO 63,974 83,204,720 .07GOR Gold Road Resources FPO 625,913 877,705,981 .07MYO MYOB Grp FPO 462,771 590,802,197 .07EHL Emeco Holdings FPO 236,930 323,212,432 .07BLD Boral Limited. FPO 868,376 1,172,331,924 .07INA Ingenia Communities Grp STAPLED 173,393 232,175,125 .07TCL Transurban Group STAPLED 1,876,527 2,675,298,345 .07SBM St Barbara FPO 372,935 524,290,599 .07FXL FlexiGroup FPO 270,296 374,277,178 .07SKI Spark Infrastructure Grp STP FORUS 1,278,121 1,682,010,978 .07GWA Gwa Group Limited. FPO 207,267 263,947,630 .07NAB National Aust Bank FPO 2,192,765 2,777,450,578 .07WES Wesfarmers FPO 857,537 1,133,840,242 .07SDF Steadfast Group FPO 590,468 793,035,955 .07DHG Domain Hldgs Aust FPO 459,774 583,077,789 .07AZJ Aurizon Holdings FPO 1,306,867 1,990,128,332 .06ORG Origin Energy FPO 1,156,381 1,759,441,775 .06TNE Technology One FPO 200,762 317,119,876 .06CLH Collection House FPO 94,133 138,170,257 .06TRS The Reject Shop FPO 18,140 28,908,148 .06CWN Crown Resorts FPO 458,552 677,158,271 .06NWS News Corp B VOTING 32,195 54,108,558 .06TLS Telstra Corp FPO 7,634,287 11,893,297,855 .06CQR Charter Hall Retail UNIT 241,800 402,483,504 .06KDR Kidman Resources FPO 258,685 404,797,403 .06ANN Ansell FPO 92,117 132,659,765 .06QBE Qbe Insurance Group FPO 824,084 1,328,678,292 .06APX Appen FPO 63,566 106,599,647 .06CCP Credit Corp Group FPO 29,003 48,069,877 .06AAC Aust Agricult Co FPO 318,879 602,766,747 .05CCL Coca-Cola Amatil FPO 366,459 723,999,699 .05BPT Beach Energy FPO 1,334,870 2,278,249,104 .05NCM Newcrest Mining FPO 382,385 768,252,697 .05WBC Westpac Banking FPO 1,727,826 3,447,571,023 .05VCX Vicinity Centres STAPLED 2,067,203 3,831,252,987 .05QUB Qube Holdings FPO 945,910 1,605,545,284 .05NCK Nick Scali FPO 47,299 81,000,000 .05MFG Magellan Fin Grp FPO 90,497 177,087,458 .05VVR Viva Energy Reit STAPLED 412,546 768,853,151 .05CBA C’wlth Bank of Aust FPO 890,175 1,770,239,507 .05IHOO iShares Glb 100 AUD ETF UNITS 189 349,859 .05TGR Tassal Group FPO 105,197 177,263,858 .05SUL Super Retail Grp FPO 98,359 197,383,751 .05S32 South32 FPO 2,506,816 5,051,469,333 .05SCG Scentre Group STAPLED 2,912,319 5,316,997,206 .05SAS Sky & Space Glb FPO 1,000,819 2,106,442,696 .04

BVS Bravura Solutions Ltd FPO 89,726 214,246,090 .04COE Cooper Energy FPO 734,175 1,621,550,810 .04AZY Antipa Minerals FPO 800,787 1,807,506,628 .04ANZ ANZ Banking Grp FPO 1,408,078 2,856,991,797 .04MLX Metals X FPO 337,388 689,060,508 .04CSL Csl FPO 189,850 452,990,712 .04REG Regis Healthcare FPO 148,470 300,653,689 .04FNP Freedom Foods Grp FPO 96,992 244,873,450 .04GMA Genworth Mortg Ins FPO 203,585 437,464,832 .04SIQ Smartgroup Corp Ltd FPO 55,984 130,680,979 .04ASX Asx FPO 78,035 193,595,162 .04SYD Sydney Airport STAPLED 1,002,232 2,257,079,385 .04IGO Independence Grp Nl FPO 271,183 590,477,819 .04BKW Brickworks FPO 71,376 149,771,794 .04EVN Evolution Mining FPO 725,397 1,697,069,720 .04SWM Seven West Media FPO 645,808 1,508,034,368 .04IRE IRESS FPO 69,678 173,250,207 .04SXL Sthn Cross Media Grp FPO 323,496 769,013,605 .04SXY Senex Energy FPO 609,505 1,452,999,535 .04PDL Pendal Group FPO 138,533 318,006,576 .04FBU Fletcher Building FPO NZX 340,634 853,347,141 .04NHF Nib Holdings FPO 190,376 455,551,378 .04SLC Superloop FPO 104,389 228,596,633 .04CWY Cleanaway Waste Mgt FPO 912,755 2,042,207,567 .04ADH Adairs FPO 67,097 165,874,785 .04CHN Chalice Gold Mines FPO 130,710 266,568,134 .04BRG Breville Group FPO 59,359 130,095,322 .04ATS Australis Oil & Gas FPO 382,203 896,163,678 .04EXL Elixinol Global FPO 21,089 46,679,590 .04IVE iShares MSCI EAFE ETF UNITS 1,239 3,777,998 .03GMC Gulf Manganese Corp FPO 1,168,680 3,526,871,449 .03GUD GUD Hldgs FPO 31,242 86,485,972 .03JHC Japara Healthcare FPO 96,779 267,135,251 .03CPU Computershare Ltd FPO 192,013 542,955,868 .03COL Coles Group Limited. FPO 475,378 1,333,929,696 .03ECX Eclipx Group FPO 120,297 319,636,693 .03ABP Abacus Property Grp STAPLED 179,865 579,794,770 .03SCP Shop Ctr A’asia Prop STAPLED 323,638 925,582,982 .03SGR The Star Entertain FPO 320,742 917,322,730 .03ORA Orora FPO 461,624 1,206,684,923 .03WOW Woolworths Group FPO 470,157 1,317,416,960 .03PRU Perseus Mining FPO 408,542 1,037,474,310 .03IMF Imf Bentham FPO 71,208 204,608,858 .03NZM NZME FPO NZX 63,625 196,011,282 .03SOL Soul Pattinson WH FPO 87,995 239,395,320 .03WEB Webjet FPO 40,576 135,601,009 .03MQG Macquarie Group FPO 116,755 340,382,738 .03SKC SkyCity Entertain FPO NZX 254,983 652,750,845 .03STO Santos FPO 756,577 2,082,911,041 .03PMV Premier Investments FPO 43,658 158,184,556 .02HT1 Ht&E FPO 56,895 285,598,399 .02PNI Pinnacle Invest Mgt FPO 50,567 180,812,456 .02CIP Centuria Ind REIT ORD UNIT 53,751 266,756,947 .02PNC Pioneer Credit FPO 17,255 63,192,974 .02IPH Iph FPO 42,496 197,341,566 .02CUV Clinuvel Pharmac FPO 12,222 47,857,986 .02CLQ Clean TeQ Hldgs FPO 155,346 746,326,032 .02IEM iShares MSCI Em Mkt ETF UNITS 3,088 10,700,759 .02IFN Infigen Energy STAPLED 195,603 956,561,869 .02DCN Dacian Gold FPO 47,408 225,713,403 .02SEA Sundance Energy Aust FPO 143,034 687,462,327 .02BWP Bwp Trust ORD UNITS 129,771 642,383,803 .02RMS Ramelius Resources FPO 136,334 640,702,784 .02SHV Select Harvests FPO 26,024 95,470,160 .02ALQ Als FPO 121,997 486,764,376 .02AMI Aurelia Metals FPO 171,307 867,879,333 .02SIV Silver Chef FPO 10,898 39,267,916 .02CIM Cimic Group FPO 90,474 324,254,097 .02VGE Vngd FTSE Emerging ETF UNITS 1,088 3,893,973 .02HSO Healthscope FPO 486,227 1,741,161,795 .02SVW Seven Grp Hldgs FPO 94,744 339,357,656 .02DRM Doray Minerals FPO 108,976 446,685,438 .02DOW Downer EDI FPO 168,384 594,702,512 .02VEA Viva Energy Group FPO 550,259 1,944,535,168 .02OEL Otto Energy FPO 402,444 1,875,264,612 .02MGX Mount Gibson Iron FPO 221,665 1,128,369,730 .02MLD MACA FPO 62,344 268,007,708 .02MXI MaxiTRANS Ind FPO 44,000 185,075,653 .02AVQ Axiom Mining CDI 1:1 143,283 493,818,101 .02NVT Navitas FPO 74,446 358,251,068 .02BGL Bellevue Gold FPO 98,324 450,488,739 .02WGX Westgold Resources Ltd FPO 94,350 389,109,569 .02ORI Orica FPO 77,441 379,941,076 .02CNW Cirrus Networks FPO 211,264 861,211,527 .02ALG Ardent Leisure FPO 120,161 479,706,016 .02LNG Liquefied Natural Gas FPO 123,591 571,812,166 .02PTM Platinum Asset Mgt FPO 105,003 586,678,900 .01PWH Pwr Holdings FPO 10,894 100,000,000 .01TME Trade Me Group FPO NZX 40,202 396,973,029 .01WPL Woodside Petroleum Ltd FPO 148,058 936,151,549 .01RVR Red River Res FPO 61,200 489,932,000 .01GOZ Growthpoint Prop Aust STAPLED 100,673 727,748,545 .01LOV Lovisa Holdings FPO 12,503 105,566,000 .01NCZ New Century Res FPO 77,727 505,232,048 .01VAE Vngd FTSE Asia Ex Jpn ETF UNITS 193 1,924,751 .01RFF Rural Funds Group STAPLED 33,246 333,645,608 .01CQE Charter Hall Education TR UNIT 25,866 258,562,728 .01MSB Mesoblast FPO 53,241 498,626,208 .01ALU Altium FPO 19,585 130,511,522 .01MXC Mgc Pharma Ltd FPO 183,372 1,212,830,419 .01CNU Chorus FPO NZX 76,823 436,075,010 .01EVS Envirosuite FPO 48,477 369,602,780 .01TGA Thorn Group FPO 16,767 161,175,066 .01FGF First Growth Funds FPO 196,181 1,510,959,281 .01EPW Erm Power FPO 27,448 254,225,666 .01XRO Xero FPO 22,573 140,754,562 .01GDI Gdi Property Group STAPLED 63,900 539,579,646 .01SHL Sonic Healthcare FPO 65,287 473,772,404 .01FPH Fisher & Paykel Hlth FPO NZX 111,273 573,656,510 .01AHY Asaleo Care FPO 78,252 543,122,491 .01NHC New Hope Corp FPO 84,611 831,266,604 .01KAR Karoon Energy Ltd FPO 38,180 245,721,153 .01AST AusNet Services FPO 486,989 3,652,664,376 .01NWH Nrw Holdings FPO 36,387 375,891,525 .01ASB Austal FPO 68,229 351,994,956 .01IAM Intiger Group FPO 278,946 1,677,895,817 .01IMD Imdex FPO 41,639 376,278,670 .01NWL Netwealth Group FPO 40,815 237,679,817 .01INR ioneer FPO 166,929 1,474,983,509 .01ISX iSignthis FPO 151,220 1,076,923,554 .01PGC Paragon Care FPO 63,529 337,126,739 .01PME Pro Medicus FPO 10,286 103,616,518 .01PDN Paladin Energy Ltd FPO 206,872 1,752,084,272 .01IFM Infomedia Ltd FPO 42,227 312,426,494 .01PRL Petrel Energy FPO 429,587 2,399,437,494 .01CLW Charter Hall Long W STAPLED 44,979 282,039,579 .01HPI Hotel Prop Inv STAPLED 17,056 146,105,439 .01BMG Bmg Resources FPO 77,882 489,656,823 .01HLS Healius FPO 120,042 622,322,365 .01AUB Aub Group FPO 9,143 73,352,698 .01PNR Pantoro FPO 113,404 860,755,144 .01POS Poseidon Nickel FPO 274,839 2,642,701,831 .01HXG Hexagon Resources FPO 29,661 291,783,397 .01PPS Praemium FPO 43,674 405,270,431 .01BRN Brainchip Hldgs Ltd FPO 107,851 1,049,883,519 .01CLV Clover Corporation FPO 3,396 165,181,696 .00AKM Aspire Mining FPO 130,197 3,326,530,659 .00AKP Audio Pixels Hldgs FPO 190 28,301,720 .00ALF Aust Leaders Fund FPO 15,000 254,420,758 .00AVN Aventus Group STAPLED 24,737 531,041,408 .00AB1 Animoca Brands Corp FPO 12,640 752,053,892 .00A2B A2b Australia FPO 11,132 120,430,683 .003PL 3P Learning FPO 1,690 139,334,170 .00AGY Argosy Minerals FPO 28,744 923,496,575 .00AGI Ainsworth Game Tech FPO 15,397 336,793,929 .004DS 4Ds Memory FPO 47,500 1,053,267,917 .00CIA Champion Iron FPO 13 430,469,747 .00ADA Adacel Tech FPO 2,215 76,626,575 .00AIA Auckland Intl Airport FPO NZX 12,604 1,207,546,966 .00CMA Centuria Metropol ORD UNIT 1,673 356,291,397 .00ACW Actinogen Medical FPO 833 1,117,943,558 .00CGL The Citadel Grp FPO 2,659 49,259,246 .00CKF Collins Foods FPO 10,025 116,511,655 .00ARU Arafura Resources FPO 23,473 721,403,114 .00BLY Boart Longyear FPO 279,118 26,296,215,464 .00ARV Artemis Resources FPO 48,595 651,967,003 .00ATL Apollo Tourism & Leisure FPO 6,122 183,605,363 .00BKY Berkeley Energia FPO 8,139 258,415,420 .00ARF Arena REIT STAPLED 9,102 271,952,621 .00BOE Boss Resources FPO 28,278 1,584,403,008 .00ARG Argo Investments FPO 245 711,953,094 .00ARQ Arq Group FPO 4,568 118,876,222 .00BMN Bannerman Resources FPO 23,263 1,041,587,214 .00BIT Biotron FPO 41,662 595,449,123 .00

AX1 Accent Group FPO 12,100 541,241,224 .00AVZ Avz Minerals FPO 976 1,888,461,449 .00AYS Amaysim Au FPO 4,601 210,792,810 .00BBN Baby Bunting Group FPO 940 126,441,237 .00BCI Bci Minerals FPO 5,477 397,608,910 .00AVG Aust Vintage FPO 10,628 280,708,071 .00AUZ Aust Mines FPO 44 2,823,933,950 .00BID BidEnergy FPO 2,998 110,085,243 .00BFG Bell Financial Grp FPO 6,336 320,743,948 .00AVL Australian Vanadium FPO 100,212 1,973,843,787 .00BOT Botanix Pharma Ltd FPO 742 757,424,658 .00CAJ Capitol Health FPO 55,379 785,568,931 .00AMA Ama Group FPO 26,235 538,773,140 .00CAA Capral FPO 372 480,289,334 .00AML Aeon Metals Limited. FPO 1,514 587,469,727 .00BYE Byron Energy FPO 26,272 695,373,417 .00CDD Cardno FPO 2,250 453,628,883 .00CDV Cardinal Res FPO 32,368 382,220,817 .00CDA Codan FPO 2,748 179,151,647 .00ALK Alkane Resources FPO 31,571 506,096,222 .00CCX City Chic Collective FPO 2,806 192,236,121 .00ANG Austin Engineer FPO 637 578,833,756 .00AQZ Alliance Aviation Serv FPO 2,376 124,683,474 .00BUB Bubs Australia FPO 10,791 444,838,564 .00BSE Base Resources FPO 35,948 1,166,623,040 .00ARE Argonaut Res Nl FPO 94,234 1,554,380,617 .00BRU Buru Energy FPO 21,285 432,074,241 .00APE Ap Eagers FPO 2,017 191,309,301 .00APA Apa Group STAPLED 111,526 1,179,893,848 .00AQG Alacer Gold CDI 1:1 1,113 108,513,980 .00BUD Buddy Platform Ltd FPO 103,758 1,100,593,422 .00BUL Blue Energy FPO 45,750 1,175,811,066 .00PPE People Infrastruct FPO 1,321 64,910,272 .00PNV Polynovo FPO 4,800 661,088,044 .00QMS Qms Media FPO 3,838 325,791,305 .00PXS Pharmaxis Ltd FPO 25,774 394,291,298 .00PAR Paradigm Biopharma Ltd FPO 188 140,299,444 .00PAN Panoramic Resources FPO 1,359 494,527,982 .00PLL Piedmont Lithium Ltd FPO 614 670,380,352 .00PEA Pacific Energy FPO 1,758 429,623,679 .00RHT Resonance Health FPO 1,843 402,497,568 .00RHP Rhipe FPO 825 137,655,534 .00RUL RPMGlobal Hldgs FPO 5,869 216,344,197 .00RIC Ridley Corporation FPO 11,093 307,817,071 .00RBL Redbubble FPO 6,600 256,156,543 .00RAP Resapp Health FPO 4,166 693,130,512 .00REH Reece FPO 11,536 560,822,855 .00RDC Redcape Hotel Grp STAPLED 3,288 551,445,932 .00OTW Over The Wire Hldgs FPO 216 51,574,443 .00MYS MyState FPO 7,155 90,659,426 .00MYR Myer Holdings FPO 50,847 821,278,815 .00NGI Navigator Glb Invest FPO 5,809 162,147,897 .00NBL Noni B FPO 53 97,094,779 .00MVF Monash IVF Grp FPO 16,937 235,580,943 .00MTO Motorcycle Holdings FPO 700 61,706,710 .00MYL Myanmar Metals FPO 2,911 1,261,185,118 .00MVP Medical Develop Intl FPO 1,582 65,401,942 .00OGC OceanaGold Corp CDI 1:1 27,937 618,006,415 .00OFX Ofx Group FPO 5,300 242,522,677 .00OSL Oncosil Medical Ltd FPO 28,839 630,708,788 .00OMH Om Holdings FPO 10C 860 738,623,337 .00NMT Neometals Ltd FPO 30,279 543,974,269 .00NIC Nickel Mines FPO 40,770 1,107,651,392 .00NVL National Veterinary Care FPO 562 67,001,366 .00NUH Nuheara FPO 28 980,660,390 .00VLW Villa World Limited. FPO 10,733 125,549,624 .00VHT Volpara Health Tech FPO NZ 15,535 179,350,158 .00VRL Village Roadshow FPO 4,178 194,287,471 .00VMS Venture Minerals FPO 5,000 520,612,005 .00TTT Titomic FPO 1,381 64,688,335 .00TPM Tpg Telecom FPO 59,773 927,811,493 .00VAH Virgin Aust Hldgs FPO 11,555 8,445,218,474 .00URW Unibail Rodamco Wfld CDI 20:1 25,470 371,584,840 .00WGN Wagners Hldg Co FPO 5,674 161,375,590 .00WBA Webster FPO 11,279 362,245,163 .00WPP WPP AuNZ FPO 29,122 852,151,870 .00WLD Wellard FPO 20,512 531,250,312 .00VTG Vita Group FPO 11,932 161,477,787 .00VRT Virtus Health FPO 800 80,389,938 .00WAM Wam Capital FPO 557 713,608,947 .00WAF West African Res FPO 16,804 864,400,727 .00TLM Talisman Mining FPO 1,537 185,699,879 .00SPK Spark New Zealand FPO NZX 158,106 1,836,191,581 .00SM1 Synlait Milk FPO NZX 911 179,223,028 .00SRG Srg Global FPO 23,200 440,415,099 .00SPL Starpharma Holdings FPO 13,139 371,655,084 .00SEN Senetas Corporation FPO 52,000 1,081,311,948 .00SDG Sunland Group FPO 13 152,120,700 .00SKT Sky Network TV FPO NZ 4,292 389,139,785 .00SGF Sg Fleet Group FPO 16,732 261,896,269 .00SVL Silver Mines FPO 6,074 641,001,070 .00STX Strike Energy FPO 1,688 1,364,087,301 .00TLG Talga Resources Ltd FPO 13,743 218,192,650 .00TGG Templeton Glb Growth Fd FPO 258 219,342,965 .00SRV Servcorp FPO 2,607 96,817,888 .00SRS Spicers FPO 157,586 2,056,942,649 .00STW SPDR 200 Fund ETF UNITS 2,103 62,608,302 .00SSM Service Stream FPO 32,873 401,405,008 .00FDM Freedom Oil And Gas FPO 146 1,077,022,552 .00FAR Far FPO 101,978 5,461,532,458 .00FRI Finbar Group FPO 2,343 272,823,833 .00FGX Future Generation Inv FPO 2,824 396,348,525 .00ERA Energy Res FPO ’A’ 1,485 517,725,062 .00EPD Empired Ltd FPO 751 160,127,197 .00EWC Energy World Corp FPO 53,418 1,795,631,672 .00EVT Event Hospitality FPO 6,074 160,989,820 .00GSW GetSwift FPO 4,815 188,524,310 .00GRR Grange Res FPO 48,827 1,157,338,698 .00GTN Gtn FPO 7,774 224,720,643 .00GTK Gentrack Group FPO NZX 13 98,644,829 .00FSF Fonterra S/H Fund UNIT NZX 31 110,573,858 .00FSA FSA Grp FPO 1,980 125,092,610 .00GGG Greenland Minerals FPO 931 1,132,649,196 .00GCY Gascoyne Resources FPO 28,276 515,390,362 .00EOS Electro Optic Sys FPO 782 96,103,879 .00CVW Clearview Wealth FPO 2,024 677,074,118 .00CVN Carnarvon Pet FPO 62,540 1,342,726,367 .00CXO Core Lithium Ltd FPO 13,178 694,466,657 .00CWP Cedar Woods Prop FPO 2,339 80,117,767 .00COB Cobalt Blue Holdings FPO 1,538 124,593,534 .00CNI Centuria Capital Grp STAPLED 10 383,483,149 .00CTP Central Petroleum FPO 6,307 711,029,976 .00CRN Coronado Glb Res Inc. CDI FORUS 16,166 966,516,920 .00EDE Eden Innov FPO 18,000 1,547,676,893 .00EAR Echo Resources FPO 20,712 550,942,372 .00EML Eml Payments FPO 22,870 250,203,601 .00ELO ELMO Software FPO 21 23,170,708 .00DDR Dicker Data FPO 8,732 160,714,369 .00DCG Decmil Group FPO 13,426 238,177,904 .00DWS Dws FPO 4,405 131,831,328 .00DTL Data#3 FPO 2,241 153,974,950 .00MCP McPherson’s FPO 5,811 105,140,078 .00MAH Macmahon Holdings FPO 7,139 2,154,985,818 .00MML Medusa Mining FPO 16,003 207,794,301 .00MLT Milton Corporation FPO 6,212 664,934,692 .00LPI Lithium Power Intl FPO 1,289 262,513,903 .00LOM Lucapa Diamond Co FPO 1,955 474,706,564 .00LYL Lycopodium FPO 166 39,732,373 .00LVT Livetiles FPO 34,574 652,157,227 .00MOE Moelis Australia FPO 275 155,641,070 .00MOD Mod Resources FPO 3,000 303,682,339 .00MRM MMA Offshore FPO 4,939 858,077,084 .00MP1 Megaport FPO 6,942 119,015,824 .00MNS Magnis Energy Tech FPO 632 611,135,996 .00MNF Mnf Group FPO 2,843 73,377,359 .00MOC Mortgage Choice FPO 4,735 124,997,440 .00MNY Money3 Corporation FPO 16,326 180,247,070 .00LIC Lifestyle Commun FPO 63 104,545,131 .00ICQ iCar Asia FPO 2,299 384,374,671 .00HZN Horizon Oil FPO 17,583 1,301,981,265 .00IEL Idp Education FPO 23,545 254,444,968 .00IDX Integral Diagnostics FPO 1,630 155,399,525 .00HIL Hills FPO 10,000 231,985,526 .00HAS Hastings Tech Metals FPO 3,715 778,075,683 .00HUO Huon Aquaculture FPO 2,530 87,337,207 .00HLO Helloworld Travel FPO 185 124,508,076 .00ISD Isentia Group FPO 3,366 200,000,001 .00IRI Integrated Research FPO 3,246 171,860,753 .00KMD Kathmandu Holdings FPO 5,812 226,188,531 .00JIN Jumbo Interactive FPO 2,620 60,723,757 .00ZEL Z Energy Limited. FPO NZX 546 400,000,000 .00IGL IVE Grp FPO 9,481 148,179,157 .00IPD ImpediMed FPO 3,614 379,304,321 .00IMM Immutep FPO 10,571 3,383,598,296 .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)Mar 19 - 372 - - - 374.5 2.50 50.00 0 2888May 19 - 375 - - - 374.5 -0.50 -10.00 20 1637Jul 19 - 369 - - - 368.5 -0.50 -10.00 0 10Sep 19 - 372.5 - - - 372 -0.50 -10.00 0 150Jan 20 - 323 323 324 323 324 1.00 20.00 140 6405Jan 21 - 315.5 - - - 316.5 1.00 20.00 0 180Night Volume: 20 Day Volume: 140 Previous O/P: 11270Eastern Australia Feed Barley Futures (UB)Mar 19 - 330 - - - 329 -1.00 -20.00 0 150Jan 20 - 255 - - - 256 1.00 20.00 0 80Night Volume: 0 Day Volume: 0 Previous O/P: 230WA Wheat Futures (WK)Jan 20 - 290 - - - 280 -10.00 -200.00 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)Mar 19 - 100.25 100.50 100.50 100.50 100.50 0.25 540.00 5 1300Jun 19 - 94.00 - - - 94.00 0 0 0 1285Sep 19 - 88.95 89.75 89.75 89.75 89.75 0.80 1766.40 5 1182Dec 19 - 81.41 82.00 82.25 82.00 82.25 0.84 1854.72 7 1095Mar 20 - 101.07 102.00 102.00 102.00 102.00 0.93 2031.12 1 859Jun 20 - 79.49 - - - 79.49 0 0 0 897Sep 20 - 74.12 75.00 75.00 75.00 75.00 0.88 1943.04 6 706Dec 20 - 73.50 74.25 74.25 74.25 74.23 0.73 1611.84 7 740Mar 21 - 84.59 - - - 85.79 1.20 2592.00 30 181Jun 21 - 65.57 - - - 66.28 0.71 1550.64 30 182Sep 21 - 64.72 - - - 65.60 0.88 1943.04 25 73Dec 21 - 60.81 - - - 61.64 0.83 1832.64 25 73Night Volume: 0 Day Volume: 141 Previous O/P: 8573QLD Base Load Quarter Electricity Futures (BQ)Mar 19 - 87.50 86.75 86.75 86.75 86.75 -0.75 -1620.00 2 1314Jun 19 - 81.00 - - - 81.00 0 0 0 1030Sep 19 - 76.00 - - - 76.35 0.35 772.80 10 948Dec 19 - 69.00 - - - 69.31 0.31 684.48 10 983Mar 20 - 86.75 - - - 87.09 0.34 742.56 15 1224Jun 20 - 67.03 - - - 67.29 0.26 567.84 15 884Sep 20 - 60.50 - - - 60.72 0.22 485.76 5 675Dec 20 - 60.91 - - - 61.13 0.22 485.76 5 705Mar 21 - 76.25 - - - 76.55 0.30 648.00 5 306Jun 21 - 55.65 - - - 55.87 0.22 480.48 5 268Sep 21 - 55.20 - - - 55.41 0.21 463.68 5 135Dec 21 - 55.25 - - - 55.46 0.21 463.68 5 135Night Volume: 0 Day Volume: 82 Previous O/P: 8607SA Base Load Quarter Electricity Futures (BS)Mar 19 - 164.00 - - - 164.00 0 0 0 187Jun 19 - 103.50 - - - 103.50 0 0 0 246Sep 19 - 95.34 - - - 95.34 0 0 0 287Dec 19 - 84.24 - - - 84.24 0 0 0 265Mar 20 - 122.02 - - - 122.02 0 0 0 139Jun 20 - 86.70 - - - 86.70 0 0 0 153Sep 20 - 75.00 - - - 75.00 0 0 0 149Dec 20 - 72.61 - - - 72.61 0 0 0 154Mar 21 - 77.00 - - - 77.00 0 0 0 29Jun 21 - 63.16 - - - 63.16 0 0 0 29Sep 21 - 69.96 - - - 69.96 0 0 0 4Dec 21 - 69.96 - - - 69.96 0 0 0 4Night Volume: 0 Day Volume: 0 Previous O/P: 1646VIC Base Load Quarter Electricity Futures (BV)Mar 19 - 169.20 168.75 168.75 168.75 168.75 -0.45 -972.00 1 1736Jun 19 - 102.95 102.95 102.95 102.95 102.95 0 0 4 1677Sep 19 - 95.00 95.50 96.00 95.50 96.00 1.00 2208.00 20 1116Dec 19 - 86.75 - - - 87.75 1.00 2208.00 0 1100Mar 20 - 121.50 123.75 123.75 123.50 123.60 2.10 4586.40 20 1105Jun 20 - 84.75 - - - 85.75 1.00 2184.00 5 869Sep 20 - 75.25 76.25 76.25 76.25 76.25 1.00 2208.00 7 663Dec 20 - 73.50 74.25 75.00 74.25 74.72 1.22 2693.76 9 575Mar 21 - 92.20 - - - 93.40 1.20 2592.00 40 301Jun 21 - 63.71 64.15 64.15 64.15 64.54 0.83 1812.72 45 333Sep 21 - 61.53 - - - 62.33 0.80 1766.40 40 170Dec 21 - 59.00 - - - 59.78 0.78 1722.24 40 166Night Volume: 0 Day Volume: 231 Previous O/P: 9811NSW Base Load Month Electricity Futures (EN)Apr 19 - 94.49 - - - 94.49 0 0 0 5May 19 - 93.36 - - - 93.36 0 0 0 5Jun 19 - 94.17 - - - 94.17 0 0 0 5Night Volume: 0 Day Volume: 0 Previous O/P: 15NSW Peak Load Electricity Futures (PN)Mar 19 - 130.00 - - - 130.00 0 0 0 210Jun 19 - 115.00 - - - 115.00 0 0 0 188Sep 19 - 103.80 - - - 103.80 0 0 0 124Dec 19 - 97.08 - - - 97.08 0 0 0 105Mar 20 - 129.17 - - - 129.17 0 0 0 89Jun 20 - 94.89 - - - 94.89 0 0 0 90Sep 20 - 82.25 - - - 82.25 0 0 0 62Dec 20 - 84.00 - - - 84.00 0 0 0 64Night Volume: 0 Day Volume: 0 Previous O/P: 932QLD Peak Load Electricity Futures (PQ)Mar 19 - 103.50 - - - 102.00 -1.50 -1395.00 0 142Jun 19 - 93.25 - - - 93.25 0 0 0 57Sep 19 - 82.29 - - - 84.00 1.71 1667.25 0 127Dec 19 - 78.00 - - - 79.00 1.00 945.00 0 102Mar 20 - 117.00 - - - 117.00 0 0 0 164Jun 20 - 75.75 - - - 75.75 0 0 0 115Sep 20 - 67.23 - - - 67.23 0 0 0 110Dec 20 - 67.23 - - - 67.23 0 0 0 110Mar 21 - 87.00 - - - 87.00 0 0 0 10Jun 21 - 66.63 - - - 66.63 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 947SA Peak Load Electricity Futures (PS)Mar 19 - 270.00 - - - 270.00 0 0 0 22Jun 19 - 125.62 - - - 125.62 0 0 0 1Sep 19 - 111.66 - - - 111.66 0 0 0 1Dec 19 - 105.61 - - - 105.61 0 0 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 25VIC Peak Load Electricity Futures (PV)Mar 19 - 257.01 - - - 257.01 0 0 0 98Jun 19 - 125.00 - - - 125.00 0 0 0 129Sep 19 - 108.75 - - - 108.75 0 0 0 67Dec 19 - 99.50 - - - 99.50 0 0 0 55Mar 20 - 166.75 - - - 166.75 0 0 0 41Jun 20 - 101.00 - - - 101.00 0 0 0 40Sep 20 - 84.50 - - - 84.50 0 0 0 40Dec 20 - 81.50 - - - 81.50 0 0 0 40Night Volume: 0 Day Volume: 0 Previous O/P: 510NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Mar 19 - 4.20 3.50 4.00 3.20 3.50 -0.70 -1512.00 8 785Jun 19 - 3.50 - - - 3.50 0 0 0 714Sep 19 - 4.25 - - - 4.25 0 0 0 734Dec 19 - 7.00 - - - 7.00 0 0 0 718Mar 20 - 18.75 - - - 18.75 0 0 0 418Jun 20 - 5.75 - - - 5.75 0 0 0 349Sep 20 - 6.12 - - - 6.12 0 0 0 145Dec 20 - 7.77 - - - 7.77 0 0 0 143Mar 21 - 20.18 - - - 20.18 0 0 0 35Jun 21 - 6.50 - - - 6.50 0 0 0 45Night Volume: 0 Day Volume: 8 Previous O/P: 4086QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Mar 19 - 1.00 0.75 0.75 0.50 0.50 -0.50 -1080.00 8 827Jun 19 - 1.45 1.45 1.45 1.45 1.45 0 0 5 464Sep 19 - 2.25 2.25 2.25 2.25 2.25 0 0 1 453Dec 19 - 3.55 3.55 3.55 3.55 3.55 0 0 1 507Mar 20 - 13.57 - - - 13.57 0 0 0 751Jun 20 - 2.67 - - - 2.67 0 0 0 468Sep 20 - 2.38 - - - 2.38 0 0 0 195Dec 20 - 3.44 - - - 3.44 0 0 0 195Night Volume: 0 Day Volume: 15 Previous O/P: 3870SA Base Load Quarterly $300 Cap Electricity Futures (GS)Mar 19 - 50.00 - - - 50.00 0 0 0 279Jun 19 - 3.25 - - - 3.25 0 0 0 78Sep 19 - 4.75 - - - 4.75 0 0 0 60Dec 19 - 7.75 - - - 7.75 0 0 0 132Night Volume: 0 Day Volume: 0 Previous O/P: 907VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Mar 19 - 56.50 52.50 52.50 52.00 52.25 -4.25 -9180.00 38 863Jun 19 - 2.50 - - - 2.50 0 0 0 304Sep 19 - 3.50 - - - 3.50 0 0 0 290Dec 19 - 4.35 4.65 4.65 4.65 4.65 0.30 662.40 20 428Night Volume: 0 Day Volume: 58 Previous O/P: 2763Victorian Wholesale Gas Futures (GX)Mar 19 - 9.80 - - - 9.80 0 0 0 132Jun 19 - 10.70 - - - 10.70 0 0 0 100Sep 19 - 11.05 - - - 11.05 0 0 0 125Dec 19 - 10.55 - - - 10.55 0 0 0 130Night Volume: 0 Day Volume: 0 Previous O/P: 497

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)Mar 19 - 98.505 - - - 98.505 0 0 0 124122Apr 19 - 98.520 98.515 98.520 98.515 98.520 0 0 3380 67507May 19 - 98.545 98.540 98.545 98.540 98.545 0 0 1371 67430Jun 19 - 98.565 98.560 98.565 98.560 98.565 0 0 126 23346Jul 19 - 98.580 - - - 98.580 0 0 0 5794Aug 19 - 98.630 98.615 98.625 98.615 98.625 -0.01 -12.33 115 13986Sep 19 - 98.640 98.640 98.640 98.640 98.645 0.01 12.33 50 1455Oct 19 - 98.655 98.640 98.640 98.640 98.655 0 0 100 1711Nov 19 - 98.695 98.680 98.700 98.680 98.700 0.01 12.33 55 2482Dec 19 - 98.710 98.715 98.715 98.715 98.715 0.01 12.33 5 292Feb 20 - 98.740 - - - 98.730 -0.01 -24.66 0 764May 20 - 98.770 - - - 98.765 -0.01 -12.33 0 50Night Volume: 405 Day Volume: 4797 Previous O/P: 30893990 Day Bank Accepted Bills Futures (IR)Mar 19 - 98.080 98.080 98.080 98.080 98.090 0.01 24.43 22494 90322Jun 19 - 98.160 98.140 98.160 98.130 98.150 -0.01 -24.43 42256 251575Sep 19 - 98.220 98.210 98.210 98.180 98.200 -0.02 -48.88 27499 224460Dec 19 - 98.260 98.240 98.250 98.220 98.240 -0.02 -48.89 33239 234600Mar 20 - 98.290 98.270 98.270 98.240 98.260 -0.03 -73.35 26603 191574Jun 20 - 98.300 98.280 98.280 98.240 98.260 -0.04 -97.80 11362 145586Sep 20 - 98.290 98.250 98.260 98.230 98.250 -0.04 -97.80 10609 75423Dec 20 - 98.270 98.230 98.250 98.210 98.230 -0.04 -97.79 7488 51701Mar 21 - 98.240 98.210 98.220 98.200 98.210 -0.03 -73.33 1343 9372Jun 21 - 98.210 98.180 98.180 98.180 98.180 -0.03 -73.32 5 3282Sep 21 - 98.150 98.150 98.150 98.150 98.140 -0.01 -24.43 14 1005Dec 21 - 98.090 98.060 98.080 98.060 98.080 -0.01 -24.43 39 2531Mar 22 - 98.040 - - - 98.030 -0.01 -24.42 0 70Jun 22 - 97.980 - - - 97.970 -0.01 -24.41 0 40Sep 22 - 97.940 - - - 97.930 -0.01 -24.41 0 40Dec 22 - 97.890 - - - 97.880 -0.01 -24.40 0 10Night Volume: 55149 Day Volume: 127802 Previous O/P: 12815913 Year Commonwealth Treasury Bond Futures (YT)Mar 19 - 98.320 98.290 98.310 98.270 98.300 -0.02 -62.59 180574 1386840Jun 19 - 98.380 98.340 98.360 98.340 98.355 -0.03 -78.40 11776 52159Night Volume: 64298 Day Volume: 128052 Previous O/P: 14389993 Year Commonwealth Treasury Bond Call Options (YT)Mar 19 98.4 0.010 - - - 0.005 -0.01 -15.69 0 2200Night Volume: 0 Day Volume: 0 Previous O/P: 22003 Year Commonwealth Treasury Bond Put Options (YT)Mar 19 98.1 - - - - - 0 0 0 10000Mar 19 98.2 0.005 - - - 0.005 0 0 0 5500Mar 19 98.3 0.025 - - - 0.030 0.01 15.64 0 2200Night Volume: 0 Day Volume: 0 Previous O/P: 1770010 Year Commonwealth Treasury Bond Futures (XT)Mar 19 - 97.850 97.790 97.820 97.780 97.810 -0.04 -426.59 137236 1308560Jun 19 - 97.845 97.800 97.805 97.790 97.800 -0.05 -479.57 7136 15899Night Volume: 73183 Day Volume: 71189 Previous O/P: 132445910 Year Commonwealth Treasury Bond Call Options (XT)Mar 19 97.9 0.020 - - - 0.010 -0.01 -107.41 0 1500Night Volume: 0 Day Volume: 0 Previous O/P: 150020 Year Treasury Bond Futures (LT)Mar 19 - 97.475 97.440 97.440 97.440 97.435 -0.04 -354.15 30 16065Jun 19 - 97.435 - - - 97.395 -0.04 -351.61 0 3750Night Volume: 0 Day Volume: 30 Previous O/P: 19815Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)Mar 19 98.32 - 0.010 0.010 0.010 - 0 0 400 0Night Volume: 400 Day Volume: 0 Previous O/P: 0Intra-Day Options on 3 Year Commonwealth Treasury Bond Put Options (YD)Mar 19 98.28 - 0.010 0.010 0.010 - 0 0 2000 0Mar 19 98.29 - 0.010 0.010 0.010 - 0 0 500 0Night Volume: 0 Day Volume: 2500 Previous O/P: 0

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)Mar 19 - 98.13 98.12 98.12 98.12 98.12 -0.01 -24.43 3097 50378Jun 19 - 98.13 98.12 98.12 98.11 98.12 -0.01 -24.43 2206 47834Sep 19 - 98.16 98.14 98.14 98.12 98.15 -0.01 -24.43 1265 49118Dec 19 - 98.19 98.16 98.18 98.15 98.18 -0.01 -24.44 2981 42581Mar 20 - 98.20 98.18 98.19 98.15 98.20 0 0 1196 16838Jun 20 - 98.21 - - - 98.19 -0.02 -48.88 0 1222Sep 20 - 98.19 - - - 98.17 -0.02 -48.88 0 250Night Volume: 903 Day Volume: 9842 Previous O/P: 208221Otahuhu Base Load Quarter Electricity Futures (EA)Mar 19 - 158.80 - - - 158.80 0 0 0 2659Jun 19 - 150.00 - - - 150.00 0 0 0 3210Sep 19 - 147.50 - - - 147.50 0 0 0 2716Dec 19 - 100.00 - - - 102.00 2.00 4416.00 0 1800Mar 20 - 115.40 115.00 115.00 115.00 115.00 -0.40 -873.60 30 1180Jun 20 - 100.80 107.35 107.35 107.35 107.35 6.55 14305.20 30 770Sep 20 - 100.00 118.30 122.50 118.30 118.00 18.00 39744.00 70 1091Dec 20 - 86.00 - - - 86.00 0 0 0 870Mar 21 - 92.00 - - - 92.00 0 0 0 440Jun 21 - 95.00 - - - 95.00 0 0 0 460Sep 21 - 95.00 104.40 104.65 104.40 104.65 9.65 21307.20 50 420Dec 21 - 84.70 - - - 84.70 0 0 0 400Mar 22 - 93.00 - - - 93.00 0 0 0 240Jun 22 - 95.65 - - - 95.65 0 0 0 150Sep 22 - 93.00 - - - 93.00 0 0 0 120Dec 22 - 85.05 85.10 85.10 85.10 85.10 0.05 110.40 30 150Night Volume: 0 Day Volume: 210 Previous O/P: 16676Benmore Base Load Quarter Electricity Futures (EE)Mar 19 - 142.10 - - - 142.10 0 0 0 2227Jun 19 - 135.00 150.00 150.00 150.00 150.00 15.00 32760.00 12 1920Sep 19 - 130.00 - - - 130.00 0 0 0 811Dec 19 - 92.00 - - - 92.00 0 0 0 687Mar 20 - 90.00 - - - 90.00 0 0 0 364Jun 20 - 90.95 - - - 90.95 0 0 0 270Sep 20 - 92.00 - - - 93.00 1.00 2208.00 0 394Dec 20 - 77.00 - - - 77.00 0 0 0 572Mar 21 - 82.00 - - - 82.00 0 0 0 253Jun 21 - 87.00 - - - 87.00 0 0 0 180Sep 21 - 86.50 - - - 86.50 0 0 0 370Dec 21 - 76.00 - - - 76.00 0 0 0 90Mar 22 - 85.00 - - - 85.00 0 0 0 90Jun 22 - 85.85 - - - 85.85 0 0 0 70Sep 22 - 87.00 - - - 87.00 0 0 0 60Dec 22 - 79.05 - - - 79.00 -0.05 -110.40 0 90Night Volume: 0 Day Volume: 12 Previous O/P: 8448

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)Mar 19 - 6192 6209 6225 6196 6213 21.00 525.00 49967 333397Apr 19 - 6198 - - - 6219 21.00 525.00 0 394May 19 - 6176 - - - 6195 19.00 475.00 0 1Jun 19 - 6179 6205 6205 6197 6201 22.00 550.00 269 3976Sep 19 - 6123 - - - 6145 22.00 550.00 0 2841Dec 19 - 6102 - - - 6124 22.00 550.00 0 1133Night Volume: 11674 Day Volume: 38562 Previous O/P: 341742SPI 200 (A$25 x SPI200) Call Options (AP)Mar 19 5600 593.5 - - - 613.5 20.00 500.00 0 3Mar 19 5650 543.5 - - - 564 20.50 512.50 0 2Mar 19 5700 494 - - - 514 20.00 500.00 0 6Mar 19 5750 444.5 - - - 464.5 20.00 500.00 0 3Mar 19 5800 395 - - - 415 20.00 500.00 0 14Mar 19 5850 346 355 355 355 366 20.00 500.00 1 4Mar 19 5900 297.5 - - - 317 19.50 487.50 0 16Mar 19 6000 203 - - - 222 19.00 475.00 0 37Mar 19 6100 117 - - - 133.5 16.50 412.50 0 24Mar 19 6150 81 87 87 87 94.5 13.50 337.50 4 17Mar 19 6200 52 58 58 58 62.5 10.50 262.50 3 20Mar 19 6250 30.5 37 37 37 38 7.50 187.50 1 42Mar 19 6300 17 - - - 21 4.00 100.00 0 6Mar 19 6350 9 - - - 11 2.00 50.00 0 48Mar 19 6400 4.5 - - - 5.5 1.00 25.00 0 24Mar 19 6450 2.5 - - - 3 0.50 12.50 0 12Mar 19 6500 1.5 - - - 1.5 0 0 0 1252Mar 19 6550 1 - - - 1 0 0 0 8Mar 19 6600 0.5 - - - 0.5 0 0 0 10Mar 19 6650 0.5 - - - 0.5 0 0 0 8Mar 19 6700 - - - - - 0 0 0 5Mar 19 6750 - - - - - 0 0 0 17Mar 19 6800 - - - - - 0 0 0 9Mar 19 6900 - - - - - 0 0 0 54Mar 19 7050 - - - - - 0 0 0 27Jun 19 6250 110 - - - 121.5 11.50 287.50 0 5Jun 19 6300 87.5 - - - 98 10.50 262.50 0 946Jun 19 6350 68.5 80 80 80 77.5 9.00 225.00 42 42Jun 19 6400 52.5 - - - 60 7.50 187.50 0 21Jun 19 6450 39.5 - - - 45.5 6.00 150.00 0 80Jun 19 6500 29 - - - 34.5 5.50 137.50 0 15Jun 19 6550 21.5 - - - 25.5 4.00 100.00 0 12Jun 19 6750 5.5 - - - 7 1.50 37.50 0 48Jun 19 6800 4 - - - 5 1.00 25.00 0 36Jun 19 6850 2.5 - - - 3.5 1.00 25.00 0 66Sep 19 6500 56.5 - - - 62.5 6.00 150.00 0 9Sep 19 6550 45.5 - - - 51.5 6.00 150.00 0 4Sep 19 6600 36.5 - - - 41.5 5.00 125.00 0 6Sep 19 6650 29.5 - - - 34 4.50 112.50 0 18Sep 19 6700 23.5 - - - 27 3.50 87.50 0 30Sep 19 7000 6 - - - 6.5 0.50 12.50 0 60Night Volume: 0 Day Volume: 51 Previous O/P: 3066SPI 200 (A$25 x SPI200) Put Options (AP)Mar 19 4000 - - - - - 0 0 0 1610Mar 19 4100 - - - - - 0 0 0 888Mar 19 4225 - - - - - 0 0 0 799Mar 19 4275 - - - - - 0 0 0 789Mar 19 4550 - - - - - 0 0 0 3Mar 19 4625 - - - - - 0 0 0 980Mar 19 4700 - - - - - 0 0 0 5Mar 19 4800 - - - - - 0 0 0 2Mar 19 4850 0.5 - - - - 0 0 0 7Mar 19 4900 0.5 - - - - 0 0 0 10Mar 19 4925 0.5 - - - - 0 0 0 664Mar 19 4950 0.5 - - - - 0 0 0 1Mar 19 5000 0.5 - - - - 0 0 0 36Mar 19 5050 0.5 - - - - 0 0 0 7Mar 19 5100 0.5 - - - - 0 0 0 9Mar 19 5150 0.5 - - - - 0 0 0 21Mar 19 5200 0.5 - - - - 0 0 0 15Mar 19 5225 0.5 - - - - 0 0 0 980Mar 19 5250 0.5 - - - - 0 0 0 22Mar 19 5300 0.5 - - - 0.5 0 0 0 31Mar 19 5325 0.5 - - - 0.5 0 0 0 298Mar 19 5350 1 - - - 0.5 -0.50 -12.50 0 12Mar 19 5375 1 - - - 0.5 -0.50 -12.50 0 260Mar 19 5400 1 - - - 0.5 -0.50 -12.50 0 25Mar 19 5450 1 - - - 0.5 -0.50 -12.50 0 6Mar 19 5500 1.5 - - - 1 -0.50 -12.50 0 678Mar 19 5550 1.5 - - - 1 -0.50 -12.50 0 4Mar 19 5600 1.5 - - - 1.5 0 0 0 6Mar 19 5650 2 - - - 1.5 -0.50 -12.50 0 4Mar 19 5700 2.5 - - - 2 -0.50 -12.50 0 47Mar 19 5750 3 - - - 2 -1.00 -25.00 0 3Mar 19 5800 3 - - - 2.5 -0.50 -12.50 0 1734Mar 19 5850 4 - - - 3.5 -0.50 -12.50 0 4Mar 19 5900 5.5 - - - 4.5 -1.00 -25.00 0 3Mar 19 5950 7.5 - - - 6 -1.50 -37.50 0 7Mar 19 6000 11 - - - 8.5 -2.50 -62.50 0 270Mar 19 6025 13 - - - 10.5 -2.50 -62.50 0 1597Mar 19 6050 16 - - - 13 -3.00 -75.00 0 2Jun 19 4400 0.5 - - - 0.5 0 0 0 1534Jun 19 4650 2 - - - 2 0 0 0 18Jun 19 4700 2.5 - - - 2.5 0 0 0 12Jun 19 4800 4 - - - 4 0 0 0 42Jun 19 4900 5.5 - - - 5.5 0 0 0 10Jun 19 4950 6.5 - - - 6.5 0 0 0 14Jun 19 5050 8.5 - - - 8.5 0 0 0 9Jun 19 5100 9.5 - - - 9 -0.50 -12.50 0 9Jun 19 5150 10.5 - - - 10 -0.50 -12.50 0 745Jun 19 5500 22 - - - 20.5 -1.50 -37.50 0 50Jun 19 5775 45 - - - 42.5 -2.50 -62.50 0 745Jun 19 6150 134.5 - - - 126.5 -8.00 -200.00 0 1567Jun 19 6250 180.5 - - - 169.5 -11.00 -275.00 0 1540Jun 19 6300 208 - - - 195.5 -12.50 -312.50 0 1549Sep 19 4700 14.5 - - - 14 -0.50 -12.50 0 9Sep 19 4800 17 - - - 16.5 -0.50 -12.50 0 18Sep 19 4850 18.5 - - - 18 -0.50 -12.50 0 12Sep 19 4950 21.5 - - - 21 -0.50 -12.50 0 4Sep 19 5000 23.5 - - - 23 -0.50 -12.50 0 27Sep 19 5250 36.5 - - - 35 -1.50 -37.50 0 565Sep 19 5450 53.5 - - - 51.5 -2.00 -50.00 0 1283Sep 19 5575 69 - - - 66.5 -2.50 -62.50 0 1726Sep 19 5750 98.5 - - - 95.5 -3.00 -75.00 0 1283Sep 19 5875 128 - - - 124 -4.00 -100.00 0 565Sep 19 5950 150 - - - 145.5 -4.50 -112.50 0 1618Sep 19 6075 194.5 - - - 188 -6.50 -162.50 0 1585Night Volume: 0 Day Volume: 8 Previous O/P: 37476

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $36,141,464 220,722Puts $11,053,347 138,580

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutANZ ANZ Banking Grp 24719 13749 10970BHP BHP GROUP LIMITED 13333 9828 3505CBA C’wlth Bank of Aust 30386 14106 16280FMG FORTESCUE METALS GRP 35607 28312 7295MPL MEDIBANK PRIVATE LTD 9423 9223 200NEC NINE ENTERTAINMENT 29364 29360 4RIO Rio Tinto 12145 4769 7376SYD Sydney Airport 10810 10583 227TLS Telstra Corp 31394 9176 22218XJO S&P/ASX 200 35635 18290 17345

Futures and Options

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 860,871,476 1,535,333,441Mining . . . . . . . . . . . . . . . . 861,406,441 910,651,202Total . . . . . . . . . . . . . . . . . . 1,722,277,917 2,445,984,643Call Options . . . . . . . . . . 220,879 124,136Put Options . . . . . . . . . . . 138,587 117,947Total . . . . . . . . . . . . . . . . . . 359,466 242,083

By Value Latest Previous

Industrials . . . . . . . . . . . . $3,770,524,512 $4,800,079,807Mining . . . . . . . . . . . . . . . . $1,369,220,224 $1,510,665,770Total . . . . . . . . . . . . . . . . . . $5,139,744,736 $6,310,745,577Call Options . . . . . . . . . . $26,210,150 $12,119,350Put Options . . . . . . . . . . . $6,783,275 $5,182,917Total . . . . . . . . . . . . . . . . . . $32,993,425 $17,302,267

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 548 378 222 1148Mining . . . . . . . . . . . . . . . . 153 224 184 561Total . . . . . . . . . . . . . . . . . . 701 602 406 1709Call Options . . . . . . . . . . 329 111 16 456Put Options . . . . . . . . . . . 37 273 18 328Total . . . . . . . . . . . . . . . . . . 366 384 34 784

THE TOP 20By Volume

ASX Code Volume

CLA . . . . . . . . . . . 52,194,66188E . . . . . . . . . . . 41,213,282RMP . . . . . . . . . . 37,036,914VRS . . . . . . . . . . . 24,824,996FMG. . . . . . . . . . . 22,857,3339SP . . . . . . . . . . . 22,419,523TLS . . . . . . . . . . . 21,584,450AWC. . . . . . . . . . . 17,272,514EM1. . . . . . . . . . . 15,888,725NEC . . . . . . . . . . . 15,587,309S32 . . . . . . . . . . . 15,309,671VCX . . . . . . . . . . . 15,187,977SPT . . . . . . . . . . . 14,763,724SRI. . . . . . . . . . . . 14,221,784EN1 . . . . . . . . . . . 14,151,272WBEO . . . . . . . . . 13,914,000AVZ . . . . . . . . . . . 13,507,798GLA . . . . . . . . . . . 13,321,388OEL . . . . . . . . . . . 12,935,368SAR . . . . . . . . . . . 12,632,850

By Value

ASX Code $ Value

CSL . . . . . . . . . . . 195,983,078BHP . . . . . . . . . . . 185,523,600RIO . . . . . . . . . . . . 183,774,654CBA . . . . . . . . . . . 168,075,079FMG. . . . . . . . . . . 144,655,659ANZ . . . . . . . . . . . 139,754,397NAB . . . . . . . . . . . 139,620,167WBC. . . . . . . . . . . 115,290,910APT. . . . . . . . . . . . 85,812,439NCM .. . . . . . . . . 84,869,348WOW .. . . . . . . . . 78,383,238TLS. . . . . . . . . . . . 67,550,920BAL . . . . . . . . . . . 65,342,032WPL . . . . . . . . . . . 64,820,057WES. . . . . . . . . . . 63,879,717AMC. . . . . . . . . . . 62,360,637MQG . . . . . . . . . . 60,626,267QBE . . . . . . . . . . . 60,151,141S32 . . . . . . . . . . . 59,573,714IAG . . . . . . . . . . . . 57,893,299

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Mar 1 Mar 4 Var +/- Day % Wk % Mth % YTD % Mar 1 Mar 4 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 6273.8 6302.5 28.7 0.46 0.62 5.69 10.39 64090.4 64412.5 11.27XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 6048.9 6067.0 18.1 0.30 0.47 5.46 9.75 64649.6 64870.7 10.71XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 6138.2 6162.5 24.3 0.40 0.46 5.53 10.23 64514.1 64799.2 11.16XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3458.0 3471.5 13.5 0.39 0.69 5.85 9.00 73781.3 74096.1 10.04XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 6094.2 6112.3 18.1 0.30 0.45 5.46 9.69 65014.0 65235.5 10.64XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 5098.0 5115.8 17.8 0.35 0.49 5.38 9.74 16360.6 16425.0 10.73XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 6192.7 6217.4 24.7 0.40 0.50 5.54 10.11 64907.8 65196.3 11.05XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 11.347 11.755 0.408 3.60 1.41 -12.82 -34.44 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 6139.8 6164.5 24.7 0.40 0.50 5.57 10.14 64011.8 64298.2 11.06XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6689.0 6733.4 44.4 0.66 0.75 4.87 10.04 21155.1 21306.0 11.25XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2766.1 2789.2 23.1 0.84 0.58 7.14 13.47 8014.5 8085.5 13.83XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2323.8 2340.7 16.9 0.73 0.09 6.16 11.20 20933.1 21089.6 13.07XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 10464.4 10586.6 122.2 1.17 0.96 -0.83 2.33 103125.3 104352.0 3.20XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11366.4 11387.2 20.8 0.18 -0.76 4.49 17.05 95390.9 95565.4 19.33XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6034.0 6038.9 5.0 0.08 1.15 7.87 8.53 79242.6 79309.8 9.57XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6730.0 6735.5 5.5 0.08 1.15 7.87 8.53 84901.8 84973.8 9.57XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 30371.2 30687.1 315.9 1.04 3.71 2.84 6.66 210313.1 212569.8 6.74XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6193.7 6218.8 25.1 0.41 0.31 6.33 9.65 61818.4 62181.2 10.17XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1261.5 1287.5 26.0 2.06 -0.03 9.83 20.65 9427.8 9625.0 21.37XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12791.1 12875.9 84.8 0.66 -1.17 6.19 13.74 105753.9 106580.7 14.32XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1509.4 1503.8 -5.6 -0.37 0.45 2.63 9.35 53583.8 53387.1 9.93XTJ Communication ... . . . . . . . . . . . . . . . . . . . . . . . 1142.1 1141.7 -0.4 -0.04 -0.72 2.50 11.04 17771.7 17778.9 13.01XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8108.1 8055.3 -52.8 -0.65 -0.04 0.04 8.72 109274.8 108563.4 9.93XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 4203.1 4230.9 27.8 0.66 -1.43 6.17 15.10 7092.4 7139.6 15.53XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5765.5 5576.5 -189.0 -3.28 -5.58 -5.53 2.03 7021.7 6791.5 2.35XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 4669.4 4696.1 26.7 0.57 -1.24 5.67 15.66 29545.9 29715.4 16.60S&P/ASX 200 Intra-day High: 6240.1 Low: 6192.7 S&P/ASX 200 Year High: 6217.4 Low: 5557.8.


18 Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.7089/0.7091 Norway, krone .. . . . . . . 6.0823/6.0844

UK, pound .. . . . . . . . . . . . 0.5357/0.5359 Pakistan, rupee .. . . . . . 98.38/98.48

Europe, euro .. . . . . . . . . 0.6238/0.624 Papua NG, kina.. . . . . . . 2.3319/2.4536

Brunei, dollar . . . . . . . . . . 0.9598/0.96 Philippines, peso .. . . . 36.657/36.696

Canada, dollar . . . . . . . . 0.9425/0.9431 Saudi Arabia, riyl . . . . . . 2.6585/2.6595

China, yuan Renminbi 4.7454/4.7496 Singapore, dollar . . . . . 0.9596/0.9599

Denmark, kroner . . . . . . 4.6539/4.6557 Solomon Is, dollar . . . . 5.4969/5.8806

Fiji, dollar . . . . . . . . . . . . . . 1.488/1.5236 S Africa, rand.. . . . . . . . . 10.0347/10.0421

Fr Pacific, franc .. . . . . . 74.07/74.71 Sri Lanka, rupee .. . . . . 127.318/127.567

Hong Kong, dollar . . . . 5.5644/5.5662 Sweden, krona .. . . . . . . 6.5753/6.5784

India, rupee .. . . . . . . . . . 50.187/50.203 Switzerland, franc .. . . 0.7087/0.709

Indonesia, rupiah .. . . .10013.21/10023.13 Thailand, baht . . . . . . . . . 22.54/22.56

Japan, yen.. . . . . . . . . . . . 79.37/79.4 Tonga, pa’anga .. . . . . . 1.534/1.644

Malaysia, ringgit . . . . . . 2.8859/2.8896 W Samoa, tala . . . . . . . . . 1.792/1.898

N Zealand, dollar . . . . . . 1.0408/1.0417 Gold - 1 oz, . . . . . . . . . . . . 1824.93/1823.93

Source: Thomson Reuters — Mar 4, 2019

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . Feb 26 Feb 27 Feb 28 Mar 1 Mar 4

$US . . . . . . . . . . . . . . . . . 0.7159 0.7183 0.7146 0.7093 0.7095Yen . . . . . . . . . . . . . . . . . 79.33 79.44 79.23 79.21 79.44£Stg . . . . . . . . . . . . . . . . 0.5452 0.5423 0.5372 0.5348 0.5360Euro . . . . . . . . . . . . . . . . 0.6303 0.6314 0.6281 0.6236 0.6243$NZ . . . . . . . . . . . . . . . . . 1.0402 1.0431 1.0435 1.0403 1.0417KRW . . . . . . . . . . . . . . . . 800.91 802.97 799.28 797.54 798.51CHRenm . . . . . . . . . . . 4.7950 4.8072 4.7745 4.7510 4.7468$T’wan . . . . . . . . . . . . . 22.04 22.10 22.00 21.84 21.87$Sing . . . . . . . . . . . . . . . 0.9668 0.9681 0.9637 0.9587 0.9604InRuph . . . . . . . . . . . . . 10015 10063 10054 10010 10022$HK . . . . . . . . . . . . . . . . . 5.6193 5.6382 5.6093 5.5678 5.5689MlyR . . . . . . . . . . . . . . . . 2.9151 2.9206 2.9088 2.8890 2.8898SF . . . . . . . . . . . . . . . . . . 0.7160 0.7187 0.7137 0.7082 0.7091SDR . . . . . . . . . . . . . . . . 0.5135 0.5149 0.5113 0.5074 0.5088TWI . . . . . . . . . . . . . . . . . 60.8 60.8 60.7 60.4 60.5

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 1113 – 4 March, 2019Series Offered: 5.50% 21 April 2023. Amount offered $400 mln. Amount allotted$400 mln. Weighted average bid: 1.7223%. Worst bid-Best bid: 1.7325-1.7150 (%).Number of bids allocated in full: 2. Coverage ratio: 6.0450.TREASURY BOND TENDERResults of Tender Number 1112 – 27 February, 2019Series Offered: 3.25% 21 April 2029. Amount offered $500 mln. Amount allotted$500 mln. Weighted average bid: 2.0911%. Worst bid-Best bid: 2.105-2.0800 (%).Number of bids allocated in full: 8. Coverage ratio: 4.8200.TREASURY BOND BUY BACK TENDERResults of Tender Number 49 – 4 March, 2019Series Repurchased: 4.50% 15 April 2020. Total tender size $400 mln. Offersaccepted $400 min. Weighted average offer: 1.7922%. Worst offer-Best offer:1.7700-1.8150 (%). Number of offers allocated in full: 3. Total coverage ratio:5.5225.Series Repurchased: 1.75% 21 November 2020. Total tender size $400 mln. Offersaccepted $400 min. Weighted average offer: 1.784%. Worst offer-Best offer:1.7700-1.7950 (%). Number of offers allocated in full: 2. Total coverage ratio:5.5225.TREASURY INDEXED BOND TENDERResults of Tender Number 176 – 26 February, 2019Series Offered: 0.75% 21 November 2027. Amount offered $100 mln. Amountallotted $100 mln. Weighted average bid: 0.5259%. Worst bid-Best bid:0.6100-0.5050 (%). Number of bids allocated in full: 3. Coverage ratio: 4.7400.TREASURY NOTE TENDERResults of Tender Number 04/19 – 21 February, 2019Maturity Date Allocated ($m) Yield (%) Yield Range (%)

21 June 2019 500 1.8983 1.92-1.85

WHOLESALE MARKETIndicative mid-rates of selected Australian Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 4/03 Issue $B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.795 13.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Oct 2019 1.726 14.9B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.774 22.0B1.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2020 1.754 23.9B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 1.744 30.2B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 1.693 17.8B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 1.685 25.0B2.25% ... . . . . . . . . . . . . . . . . . 21 Nov 2022 1.695 16.5B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 1.704 24.1B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 1.795 26.2B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 1.904 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 1.998 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.075 29.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 2.132 28.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.173 28.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 2.186 25.6B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.190 26.4B2.50% ... . . . . . . . . . . . . . . . . . 21 May 2030 2.215 13.8B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.329 13.9B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 2.440 7.3B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 2.506 12.0B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 2.599 8.4B2.75% ... . . . . . . . . . . . . . . . . . 21 May 2041 2.688 3.6B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 2.747 13.0BAll yields in this table are closing rates.Source: Thomson Reuters March 4, 2019.

Money & Bond Markets

Feb 25 Mar 4

INTEREST RATESFeb 25 Mar 4

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.91 pc 1.90 pc

5 year Bond Yield (Apr 2024) .. . . . . . . . . . . . . . . . . . . . . 1.745 pc 1.808 pc

10 year Bond Yield (Nov 2028) .. . . . . . . . . . . . . . . . . . . 2.086 pc 2.194 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7147 0.7099

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5134 0.5088

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.803 pc 1.788 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.736 pc 1.750 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.743 pc 1.780 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.975 pc 2.028 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.869 pc 1.875 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.830 pc 1.811 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.757 pc 1.759 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.6463 pc 2.5985 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.7060 pc 2.6821 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 24 bps 19 bps

Australian Treasury Bonds

Cwlth 3 year (21.12.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.658 1.696

Cwlth 10 year (21.11.28) .. . . . . . . . . . . . . . . . . . . . . . . . . 2.086 2.194

NSW 3 year (30.06.21) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.312 1.909

NSW 10 year (15.11.28).. . . . . . . . . . . . . . . . . . . . . . . . . . 2.523 2.627

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.66 pc 2.76 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 3.02 pc 3.13 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4000 pc 2.4000 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.430 pc 2.440 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.570 pc 2.520 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.610 pc 2.590 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.089 pc 0.200 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . -0.033 pc 0.002 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.732 pc 0.820 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.160 pc 1.298 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Feb 28 Mar 1 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 10114.49 10086.1 -0.28 1.46Semi-Govt 0 + yrs ... . . . . . . . 11026.61 11003.85 -0.21 1.35Credit 0 + yrs ... . . . . . . . . . . . . 9988.01 9975.27 -0.13 1.26Comp Bd 0 + yrs ... . . . . . . . . . 9698.2 9676.54 -0.22 1.36Govt 0 + yrs ... . . . . . . . . . . . . . . 3189.65 3181.45 -0.26 1.42Bank Bill 0 + yrs... . . . . . . . . . 8885.71 8886.13 0 0.36Govt Infl 0 + yrs ... . . . . . . . . . 7176.37 7148.87 -0.38 1.26Master 0 + yrs ... . . . . . . . . . . . 2988.25 2982.37 -0.2 1.26

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... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.60 - - 102.751 104.00 100 8.00sa 31/12/18 10/07/21107.25 102.00 105.211 105.20 PPCHA S BOND 7.50% SEMI 07-06-21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.20 2 18.726 105.20 106.20 100 1.00sa 17/12/18 7/06/21102.48 97.00 100.00 99.50 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18.. . . . . . . . . . . . . . . . . . . . 99.50 4 35.352 99.50 100.45 100 7.75q 31/12/18 24/12/20101.99 97.00 100.60 100.10 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 .. . . . . . . . . . . . . . . . . . . . . . 100.50 8 77.387 100.50 101.18 100 7.75q 31/12/18 24/12/21

Floating Rate Notes104.00 100.22 100.70 100.22 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.. . . . . . . . . . . . . 100.28 71 715.749 100.28 100.69 100 5.79q 8/03/19 8/06/39105.00 101.49 103.95 103.50 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.95 11 109.326 103.50 103.95 100 4.86q 15/04/19 15/12/20

84.00 75.55 84.00 84.00 BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ... . . . . . . . . . . . . . . . . . . . 84.00 4 33.936 83.52 84.00 100 2.97q 30/05/19 -104.93 99.89 103.65 102.65 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 .. . . . . . . 102.65 60 617.557 102.65 103.00 100 6.02q 14/03/19 23/04/75103.00 100.00 103.00 102.20 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.. . . . . . . . . 102.20 2 19.228 102.00 102.90 100 6.28q 8/04/19 30/06/19

89.00 80.00 88.01 87.51 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .. . . . . . . . . . . . . 87.51 36 317.826 87.51 88.00 100 3.77q 15/04/19 -88.05 78.12 87.25 87.20 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP .. . . . . 87.202 105 915.403 87.202 87.40 100 3.22q 15/05/19 -

105.00 100.40 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.50 - - 102.45 105.00 100 6.71q 5/04/19 5/10/22113.15 104.10 108.10 107.49 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM... . . . . . . . . . . . . . . . . . . . . . 107.50 20 216.614 107.50 108.00 100 5.96q 5/04/19 5/10/23

79.00 75.50 - - SBKHB CN 3-BBSW+0.75% PERP CUM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 78.75 - - 78.75 79.90 100 2.72q 30/05/19 -104.40 100.40 101.06 101.05 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.06 3 27.385 101.06 101.29 100 5.16q 5/04/19 5/07/19106.00 102.00 103.66 103.65 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.65 7 73.074 103.65 104.30 100 6.82q 23/04/19 21/04/22

Convertible Notes1.02 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.004 - - .985 .99 .96 6.25q 12/03/19 30/11/21

103.00 100.31 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED... . . . . 102.25 - - 102.25 103.00 100 5.84q 29/03/19 22/06/23104.30 100.52 102.85 102.52 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES .. . . . 102.52 31 322.638 102.52 102.85 100 6.02q 15/03/19 31/12/36102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED... . . . . . . . . . . . . . . 101.501 - - 101.601 102.00 100 5.50sa 28/09/18 31/03/20

88.15 82.50 86.25 85.91 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP .. . 86.20 43 374.066 86.00 86.20 100 6.00sa 15/04/19 15/04/2100

Hybrid Securities107.90 99.95 102.90 102.30 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 102.45 31 317.753 102.31 102.45 - 5.51 22/03/19 -105.00 99.36 100.799 100.20 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 .. . . . . . . . . . 100.20 90 906.461 100.20 100.50 - 3.81 1/03/19 -

103.148 94.006 101.44 101.22 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 101.25 119 1207.52 101.25 101.46 - 3.76 25/03/19 -104.15 98.58 102.089 101.701 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 102.02 43 440.883 102.02 102.08 - 4.00 25/03/19 -

107.499 102.61 105.18 105.00 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 .. . . . . . . . . . 105.15 95 997.119 105.05 105.16 - - 20/03/19 -103.80 99.00 101.38 100.651 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 .. . . . . . . . . . 101.38 50 503.910 101.30 101.38 - - 20/03/19 -102.38 97.30 98.93 98.31 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 .. . . . . . . . . . 98.93 34 332.281 98.93 99.19 - - 15/02/19 -103.50 98.23 101.20 101.05 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.131 35 353.831 101.06 101.30 - 3.72 30/05/19 -104.89 99.752 102.90 102.41 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.90 8 81.442 102.41 102.90 - 4.35 17/06/19 -103.00 97.10 99.02 98.70 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 98.80 84 826.039 98.71 99.17 - - 13/03/19 -103.15 99.00 100.30 100.03 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.30 17 172.105 100.10 100.30 - 3.74 27/05/19 -105.85 99.80 101.45 101.11 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 .. . . . . . . . . . 101.20 46 463.170 101.20 101.32 - - 22/05/19 -

99.45 95.21 97.85 97.60 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 .. . . . . . . . . . 97.71 119 1164.42 97.85 97.90 - 3.35 15/03/19 -

108.04 103.76 105.90 105.50 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 .. . . . . . . . . . 105.85 76 803.412 105.80 105.85 - 5.03 15/03/19 -104.04 99.90 102.14 101.62 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 102.10 116 1184.58 102.00 102.10 - - 15/03/19 -100.30 96.70 99.21 98.71 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 .. . . . . . . . . . 99.14 81 804.025 98.82 99.21 - - 15/03/19 -101.10 99.004 100.70 100.41 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 .. . . . . . . . . . 100.70 155 1563.17 100.50 100.69 - - 15/03/19 -108.19 102.30 106.26 105.521 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 .. . . . . . . . . . 106.26 15 158.745 106.26 106.35 - - 15/03/19 -

.974 .911 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ... . . . . . . . . . . . . . . . . . . . . . .911 - - .923 .95 - - 20/12/18 -104.75 99.20 103.42 103.11 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 103.22 27 273.764 103.22 103.41 - 4.54 25/03/19 -109.60 102.50 106.85 106.22 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 106.79 32 338.107 106.60 106.80 - 6.06 18/03/19 -105.13 100.155 102.68 102.002 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 .. . . . . . . . . . 102.68 91 927.670 102.15 102.68 - - 15/03/19 -

95.39 77.10 94.05 93.20 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 93.20 144 1348.34 93.20 93.80 - - 15/01/19 -102.02 99.80 - - NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.60 - - - - - 3.65 20/03/19 -103.00 98.60 100.80 100.10 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 100.55 110 1104.23 100.26 100.55 - 3.66 18/03/19 -102.95 99.55 102.17 102.00 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 .. . . . . . . . . . 102.00 88 895.045 102.00 102.10 - 3.89 25/03/19 -107.81 103.02 105.00 104.712 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 .. . . . . . . . . . 105.00 87 915.253 104.90 105.00 - 4.87 8/04/19 -104.95 101.01 102.50 102.15 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .. . . . . . . . . . . . . 102.40 22 225.140 102.17 102.40 - - 20/03/19 -109.88 100.01 105.25 104.93 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 .. . . . . . . . . . 105.25 15 158.699 105.00 105.25 - 4.92 23/04/19 -103.33 99.45 101.50 100.70 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.. . . 101.50 17 172.566 101.15 101.50 - 3.76 18/03/19 -104.85 99.06 102.20 102.00 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 .. . . . . . . . . . 102.20 17 176.657 102.00 102.20 - - 18/03/19 -102.97 97.50 100.25 99.05 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 .. . . . . . . . . . 99.05 41 402.930 99.05 99.30 - - 18/03/19 -101.00 60.00 60.00 60.00 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 .. . . . . . 60.00 2 9.900 60.00 87.50 - - 5/02/19 -101.90 99.60 - - WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. . . . . . . . . . 99.701 - - - - - 3.62 8/03/19 -101.34 96.24 99.69 99.30 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 .. . . . . . . . . . 99.65 50 499.184 99.52 99.68 - 3.56 25/03/19 -104.25 100.91 102.75 102.25 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 102.35 104 1064.27 102.35 102.55 - 4.22 22/03/19 -107.35 103.00 104.91 104.66 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 104.75 54 565.413 104.70 104.75 - 4.86 1/04/19 -

99.88 95.102 97.459 96.72 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 .. . . . . . . . . . 96.72 156 1516.55 96.72 97.00 - - 22/03/19 -101.00 99.80 100.719 100.45 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 .. . . . . . . . . . 100.45 163 1643.59 100.421 100.55 - - 18/03/19 -107.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 102.50 - - 102.75 104.00 - 7.00 12/12/18 -

Australian Government Bonds104.90 104.90 104.90 104.90 GSBG20 TB 4.50% 15-04-20 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.90 3 31.260 104.85 104.90 100 4.50sa 15/04/19 15/04/20117.30 117.30 117.30 117.30 GSBG23 TB 5.50% 21-04-23 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.30 2 23.460 116.65 117.31 100 5.50sa 23/04/19 21/04/23121.92 121.92 121.92 121.92 GSBG27 TB 4.75% 21-04-27 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 121.92 - 3.780 121.57 122.04 100 4.75sa 23/04/19 21/04/27128.44 128.44 128.44 128.44 GSBG33 TB 4.50% 21-04-33 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 128.44 1 8.991 127.63 128.40 100 4.50sa 23/04/19 21/04/33110.38 110.38 110.38 110.38 GSBI21 TB 5.75% 15-05-21 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.38 2 22.076 109.50 110.55 100 5.75sa 15/05/19 15/05/21101.75 101.50 101.75 101.50 GSBI28 TB 2.25% 21-05-28 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.50 1 6.508 101.19 101.62 100 2.25sa 21/05/19 21/05/28

114.274 114.274 114.274 114.274 GSBM22 TB 5.75% 15-07-22 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.274 2 22.855 113.50 116.00 100 5.75sa 15/07/19 15/07/22100.743 100.743 100.743 100.743 GSBU20 TB 1.75% 21-11-20 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.743 40 402.972 100.45 100.752 100 1.75sa 21/05/19 21/11/20101.40 101.20 101.40 101.20 GSBW21 TB 2.00% 21-12-21 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.20 5 47.882 101.20 101.40 100 2.00sa 21/06/19 21/12/21

102.992 102.992 102.992 102.992 GSIC50 TIB CPI+1.00% 21-02-50 QLY.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.992 5 51.496 102.79 103.681 101 1.00q 21/05/19 21/02/50115.812 115.812 115.812 115.812 GSIO40 TIB CPI+1.25% 21-08-40 QLY.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 115.812 1 11.581 114.811 115.611 107 1.25q 21/05/19 21/08/40104.89 104.89 104.89 104.89 GSIU27 TIB CPI+0.75% 21-11-27 QLY.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.89 1 10.489 104.09 104.80 103 .75q 21/05/19 21/11/27

@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 ... . . . . . . . . . . 0.7079 0.7091$A/Euro .. . . . . . . . . . . . 0.6221 0.6240$A/Yen .. . . . . . . . . . . . . 79.19 79.39$A/£ .. . . . . . . . . . . . . . . . 0.5360 0.5358$A/Sfranc.. . . . . . . . . . 0.7071 0.7088$A/$NZ ... . . . . . . . . . . 1.0406 1.0412$A/$US range .. . . . . 0.7077/0.7118Hedge Rate.. . . . . . . . 0.7099

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . 3/42 months .. . . . . . . . . . . . . . . . . . 6/73 months .. . . . . . . . . . . . . . . . 9/104 months .. . . . . . . . . . . . . . . 12/145 months .. . . . . . . . . . . . . . . 15/176 months .. . . . . . . . . . . . . . . 19/2012 months . . . . . . . . . . . . . . . 40/43

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.6811 0.5146 0.5993 0.6808 76.254

USD... . . . . . . . . . . . . . 1.4683 1 0.7556 0.8799 0.9997 111.965

£Stg.. . . . . . . . . . . . . . . 1.9432 1.3235 1 1.1645 1.3230 148.18

Euro .. . . . . . . . . . . . . . . 1.6687 1.1365 0.8587 1 1.1361 127.25

Sfranc.. . . . . . . . . . . . . 1.4688 1.0004 0.7559 0.8802 1 112.004

Yen’000.. . . . . . . . . . . 13.114 8.931 6.7485 7.8587 8.928 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.76 0.70 2.44 -0.50 -1.00 -0.43

3 .. . . . . . . . . . . . . . . . . . . 1.87 0.85 2.52 -0.42 -0.78 -0.32

6 .. . . . . . . . . . . . . . . . . . . 1.98 0.94 2.59 -0.43 -0.90 -0.27

12 .. . . . . . . . . . . . . . . . . 2.16 1.10 2.78 -0.25 -0.80 -0.22

Source: Commonwealth Bank — March 4, 2019

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.6742 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 75.07

3 Months .. . . . . . . . . . . . . . . . . . . . . . 0.6748 3 Months .. . . . . . . . . . . . . . . . . . . . . . 74.56

Source: Westpac Banking Corporation — Mar 4, 2019

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

3.00 NSW 20/04/29 2.706 +1.23.00 NSW 20/05/27 2.501 +1.43.50 NSW 20/03/19 1.926 +3.83.50 NSW 20/03/34 2.857 –3.43.50 NSW 20/11/37 3.028 +0.64.00 NSW 8/04/21 1.915 +0.54.00 NSW 20/04/23 1.993 –0.94.00 NSW 20/05/26 2.352 +1.25.00 NSW 20/08/24 2.122 +0.75.50 NSW 1/11/28 2.624 +0.66.00 NSW 1/03/22 1.909 +0.56.00 NSW 1/04/19 1.836 +1.26.00 NSW 1/05/20 1.891 +2.36.00 NSW 1/05/23 1.928 +0.42.50 QLD 6/03/29 2.794 +1.43.25 QLD 21/08/29 2.801 +1.32.75 QLD 20/08/27 2.602 +1.53.00 QLD 22/03/24 2.171 +1.23.25 QLD 21/07/28 2.699 +1.43.50 QLD 21/08/30 2.886 +0.74.00 QLD 21/06/19 1.968 –1.64.20 QLD 20/02/47 3.348 +0.64.25 QLD 21/07/23 2.091 +0.34.75 QLD 21/07/25 2.309 +0.9

5.50 QLD 21/06/21 1.970 +0.25.75 QLD 22/07/24 2.193 +0.76.00 QLD 14/06/21 1.899 +0.43.25 QLD 21/07/26 2.470 +1.03.00 SA 20/09/27 2.636 +1.74.25 SA 20/11/23 2.130 +1.24.75 SA 6/08/19 1.990 –0.25.00 SA 20/05/21 1.948 +1.63.25 TAS 19/02/26 2.505 +0.70.00 VIC 30/06/41 3.024 +0.60.00 VIC 30/06/42 3.038 +0.60.00 VIC 30/06/43 3.053 +0.60.00 VIC 7/10/35 2.801 +0.51.75 VIC 27/07/21 1.925 +1.52.25 VIC 29/10/21 1.960 +0.33.00 VIC 20/10/28 2.623 +1.44.25 VIC 20/12/32 2.847 +0.64.75 VIC 20/11/30 2.761 –0.35.00 VIC 20/11/40 3.084 +0.65.50 VIC 17/11/26 2.362 +1.25.50 VIC 17/11/26 2.362 +1.25.50 VIC 17/12/24 2.174 +0.35.50 VIC 17/12/24 2.174 +0.36.50 VIC 15/03/33 2.969 +0.56.50 VIC 15/03/33 2.969 +0.54.00 VIC 6/11/47 3.268 +0.62.50 WA 23/07/24 2.256 +1.6

Source: Thomson Reuters March 4, 2019.


19Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendMarch 1, 2019. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 320.41 333.58 337.31 2.54AW Asia Pac ex Jpn HK Au NZ ... . 308.45 303.14 306.54 2.66AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 838.52 775.96 784.66 2.63AW Developed ex Europe.. . . . . . . . . 573.38 598.04 604.75 2.18AW Eurobloc ex Greece.. . . . . . . . . . . 139.62 139.62 141.19 3.35AW Europe ex Greece.. . . . . . . . . . . . . 129.54 129.54 131.00 3.64AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 239.22 235.92 238.57 2.54AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 332.44 302.10 349.76 2.52AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 598.65 609.67 616.50 2.25AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 350.24 353.07 357.02 2.45AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 168.97 168.97 170.86 2.53AW ex Hong Kong ex China .. . . . . . 1947.52 1811.55 1831.85 2.54AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 336.69 350.81 354.74 2.56AW ex North America .. . . . . . . . . . . . . 554.22 455.01 460.11 3.19AW ex South Africa .. . . . . . . . . . . . . . . . 317.00 332.08 335.80 2.53AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 328.31 345.35 349.22 2.42AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 260.68 281.94 285.10 3.19Advanced Emerging.. . . . . . . . . . . . . . . 622.16 421.26 425.98 3.60Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 402.61 399.03 403.50 2.07Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 529.61 556.88 563.12 3.29Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 305.29 309.75 313.22 2.72Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 526.14 518.08 523.89 2.67Asia Pacific ex Japan.. . . . . . . . . . . . . . 498.88 539.01 545.05 3.00Asia Pacific ex Jpn India Pak .. . . . . 458.55 517.43 523.23 3.13Asia Pac ex Jp HK Ind Pak.. . . . . . . . 566.48 662.49 669.92 3.18Asia Pacific Ex Jp HK China .. . . . . . 2098.48 1905.54 1926.89 3.40Asia Pac ex Jp India Pak Au NZ ... 474.90 493.17 498.69 2.79Asia Pacific ex Jpn Pak Au NZ... . . 3929.25 3929.25 3973.30 2.67Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 513.13 547.33 553.46 4.43Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 305.95 342.88 305.95 3.33Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 432.89 495.52 432.89 3.64Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3680.83 527.79 533.71 3.71Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 590.95 616.34 623.25 3.19Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 926.22 1001.96 1013.19 2.93China (HK Listed) . . . . . . . . . . . . . . . . . . . 3660.07 3629.82 2858.02 2.93China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28237.39 3310.67 3347.78 2.23Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4782.04 3243.19 3279.54 2.68Czech Republic . . . . . . . . . . . . . . . . . . . . . 1253.85 320.18 323.77 6.53Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2144.42 2406.19 2433.16 2.30Developed Asia Pacific . . . . . . . . . . . . 250.67 269.69 272.72 2.78Dev Asia Pacific ex Japan .. . . . . . . . 436.52 543.30 549.39 3.49Developed EMEA... . . . . . . . . . . . . . . . . 348.17 336.27 340.04 3.59Developed Europe.. . . . . . . . . . . . . . . . . 211.45 240.92 243.62 3.59Dev Europe ex Eurobloc ex UK... . 231.09 271.88 274.93 2.99Developed Europe ex UK ... . . . . . . . 200.99 257.99 260.88 3.24Developed Europe-Asia Pacific . . . 220.81 251.86 254.68 3.26Developed Eurozone .. . . . . . . . . . . . . . 176.19 216.35 218.77 3.35Developed ex Eurobloc .. . . . . . . . . . . 335.72 347.80 351.70 2.38Developed ex Japan .. . . . . . . . . . . . . . 322.93 345.75 349.62 2.51Developed ex North America.. . . . . 220.44 251.52 254.34 3.26Developed ex UK ... . . . . . . . . . . . . . . . . 313.56 339.98 343.79 2.36Developed ex US ... . . . . . . . . . . . . . . . . 228.58 260.25 263.16 3.25Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 306.90 327.83 331.50 2.49Eastern Europe .. . . . . . . . . . . . . . . . . . . . 497.55 362.39 366.46 5.02Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5744.45 227.57 230.12 3.18EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 361.18 338.91 342.71 3.63Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 686.94 519.73 525.56 2.97Emerging Asia Pacific . . . . . . . . . . . . . . 525.16 464.36 469.57 2.61Emerging EMEA ... . . . . . . . . . . . . . . . . . 633.24 428.23 433.03 4.13Emerging Europe .. . . . . . . . . . . . . . . . . . 485.00 361.82 365.87 5.39Emerging Eurozone .. . . . . . . . . . . . . . . 1047.18 1056.08 1067.92 3.65Emerging Latin America .. . . . . . . . . . 1114.83 590.98 597.61 3.34Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 176.14 216.28 218.71 3.35Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 214.11 240.61 243.31 3.64Europe Asia Pacific . . . . . . . . . . . . . . . . . 240.73 268.06 271.07 3.18Europe ex Eurobloc ex UK... . . . . . . 288.84 374.90 379.10 3.29Europe ex Eurobloc .. . . . . . . . . . . . . . . 253.82 262.57 265.51 3.92Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 202.48 254.52 257.37 3.33Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 782.43 714.05 782.43 4.74France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 489.24 541.44 489.24 3.19FTSE Developed Ex Korea.. . . . . . . . 309.10 328.98 332.67 2.49FTSE Emerging Inc Korea Index .. 698.52 543.11 702.17 2.90Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 371.12 415.63 371.12 3.11

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

Greater China .. . . . . . . . . . . . . . . . . . . . . . 394.50 400.30 404.78 2.75Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32.86 15.32 32.86 3.65Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1107.58 1099.22 1111.54 2.74Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3882.69 304.73 308.14 2.13India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2589.26 1694.28 1713.27 1.71Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3454.27 398.92 403.39 2.91Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 411.98 422.76 411.98 1.27Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 446.10 184.04 186.10 3.31Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 130.09 102.44 130.09 4.00Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.62 152.15 153.86 2.29Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 308.88 1244.74 1258.69 2.47Kuwait . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 349.49 348.57 352.47 3.40Latin America .. . . . . . . . . . . . . . . . . . . . . . 1114.83 590.98 597.61 3.34Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 235.78 649.36 656.64 3.31Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 135769.32 6436.72 6508.87 2.78Middle East & Africa .. . . . . . . . . . . . . . . 1153.35 687.01 694.71 3.38Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 511.70 579.34 511.70 3.10New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 92.11 118.25 119.57 5.05Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 235.40 260.87 263.79 3.36North America .. . . . . . . . . . . . . . . . . . . . . 397.41 399.47 403.95 2.03Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 878.18 755.62 764.09 3.85Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1225.61 538.84 544.88 5.56Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 167.40 2540.01 2568.49 1.64Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 645.56 250.51 253.32 1.79Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12806.76 171.41 173.33 2.65Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.72 95.20 114.72 4.57Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 288.22 288.17 291.40 3.94Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 284.00 284.00 287.18 5.98Secondary Emerging.. . . . . . . . . . . . . . 852.91 709.42 717.37 2.53Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 322.34 516.72 522.51 4.27South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3382.14 1089.43 1101.64 3.13Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 401.60 362.81 401.60 3.79Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1663.69 1216.24 1229.87 3.21Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 507.63 820.41 829.60 3.01Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 81.86 333.85 337.59 4.19Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 158.25 128.54 129.98 2.98Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 30588.10 74.93 75.77 4.29UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 330.81 330.80 334.51 4.72UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 433.10 386.88 391.21 4.49USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1181.63 1181.63 1194.87 1.97World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 527.15 591.47 598.10 2.54World ex Greece .. . . . . . . . . . . . . . . . . . . 171.92 171.92 173.85 2.54

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESMar 1 Feb 28 %chng %chng for

2019 2019 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2663.4 2656.5 11.7 10.9United Kingdom ... . . . . . . 2052.9 2044.2 5.5 8.8Canada .. . . . . . . . . . . . . . . . . . 2059.5 2044.3 12.5 15.1Japan .. . . . . . . . . . . . . . . . . . . . 965.6 960.8 8.1 5.2France .. . . . . . . . . . . . . . . . . . . 1905.6 1895.6 11.2 9.9Germany.. . . . . . . . . . . . . . . . . 924.9 916.4 9.6 8.4Switzerland.. . . . . . . . . . . . . . 1258.7 1254.7 12.2 9.9Australia . . . . . . . . . . . . . . . . . . 1241.4 1236.2 8.8 8.8New Zealand .. . . . . . . . . . . . 144.4 143.7 8.8 9.8Singapore .. . . . . . . . . . . . . . . 1669.9 1666.4 4.7 4.6Hong Kong .. . . . . . . . . . . . . . 17859.3 17808.5 14.6 13.5

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 2091.2 2085.8 11.0 10.2EAFE ... . . . . . . . . . . . . . . . . . . . 1878.5 1873.7 9.2 8.4Europe ex UK ... . . . . . . . . . 1929.5 1919.6 10.4 9.5World ex Australia . . . . . . . 2130.8 2125.3 11.0 10.2Kokusai Index.. . . . . . . . . . . 2123.8 2117.8 11.5 10.6Pacific . . . . . . . . . . . . . . . . . . . . 2633.1 2631.7 7.6 6.7

Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentagechange is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Mar 1 Mar 4

Gold Spot closing - $US (IRES) ............... 1311.62 1294.37

Iron Ore Spot 62% grade $US/t .............. 85.29 87.92

Kuala Lumpur Spot Tin $US/t ................ 21,600 21,650

Sell & Parker

Aust. Copper Scrap Base..................... 9156 9260

Aluminium Scrap Base ....................... 2652 2664

Aust Lead Scrap Base ........................ 3017 3033

Aust Nickel Scrap Base....................... 18,266 18543

Perth Mint

Gold $/oz ..................................... 1855.00 1830.63

Silver $/oz.................................... 22.17 21.71

Platinum $/tr oz .............................. 1246.69 1237.67

Palladium $/tr oz ............................. 2202.71 2217.53

LONDON METAL EXCHANGE Feb 28 Mar 1

Copper A sett tonne $US ..................... 6533.0 6572.0

Tin H.G. sett tonne $US ...................... 21,700 21,800

Lead sett tonne $US ......................... 2107.0 2152.5

Zinc S.H.G. sett tonne $US................... 2772.0 2839.5

Aluminium H.G. sett tonne $US .............. 1898.5 1890.5

Nickel sett tonne $US ........................ 12,880 13,160

COAL $US per tonne Feb 28 Mar 1

globalCOAL RB Index™ ....................... 81.71 82.05

globalCOAL DES ARA Index™................. 69.75 69.75

Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Feb 28 Mar 1

WTI Cushing Spot............................. 56.87 55.71

Nymex Crude Future .......................... 56.77 56.02

Dated Brent Spot ............................. 65.32 63.89

Tapis .......................................... 68.52 67.09

AUSTRALIAN POWER INDICES Mar 1

Index EPI NPI

2019 ................................. 94.20 98.53

2020 ................................. 79.81 82.11

2021 ................................. 66.12 67.09

2022 ................................. 0.00 0.00

Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

LONDON METAL EXCHANGEVolume in tonnes - Mar 1, 2019

Aluminium HG ... . . . . . . . . . .1,232,950 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 196,782Copper . . . . . . . . . . . . . . . . . . . . . . 126,100 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1,325Lead .. . . . . . . . . . . . . . . . . . . . . . . . . 76,875 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . 64,550

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

,US (Dow Jones)+110.32 to 26,026.32 *

,US (Nasdaq)+62.82 to 7595.35 *

,US (S&P 500)+19.20 to 2803.69 *

,UK (FTSE 100)+32.00 to 7106.73 *

,Europe (EURO STOXX 50)+13.84 to 3312.10 *

,Germany (DAX Xetra)+86.04 to 11,601.68 *

,Canada (S&P/TSX Comp)+69.24 to 16,068.25 *

,Japan (Nikkei 225)+219.35 to 21,822.04

,New Zealand (NZX 50)+61.81 to 9413.49

,Hong Kong (Hang Seng)+205.31 to 29,017.48

.Korea (KOSPI)–4.78 to 2190.66

,China (Shanghai A)+33.73 to 3169.48

.Taiwan (TAIEX)–39.29 to 10,349.88

=Indonesia (Jakarta Comp)–0.66 to 6499.23 +

,Singapore (Straits Times)+29.27 to 3249.67 +

.Malaysia (FTSE Bursa KLCI)–6.23 to 1694.53 +

,India (Sensex)+196.37 to 36,063.81 +

=Thailand (FTSE SET)+0.34 to 1641.78 +

,World (MSCI)+10.5 to 2096.4 *

.CRB Index–1.29 to 188.83 *

=LME Index–2.9 to 3055.1 *

* Indices for March 1, 2019+ Latest available Source: Thomson Reuters

AFR Tuesday 5 March 2019 ... · AFR Tuesday 5 March 2019 |TheAustralianFinancialReview Tables 1...

Documents

Transcript of AFR Tuesday 5 March 2019 ... · AFR Tuesday 5 March 2019 |TheAustralianFinancialReview Tables 1...