AFR Thursday 7 June 2018 ... · |TheAustralianFinancialReview Tables 1 300 Leaders + Dividend Div ... 6.64 4.81 6.29 6.07 CWP 6.10 -11 6.10 6.18CedarWoodsProp

AFR Thursday 7 June 2018www.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 Wednesday, June 6, 2018

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 3.82 -1 3.81 3.8366223.83 3.784.26 2.92 17.75 2.06 3.13 4.65 36.52 10.5Accent Grp .. . . . . . . . . . . . . . . . .AX1 1.61 +3 1.61 1.62161231.63 1.5751.635 .60 6.00 f 1.04 .07 3.73 6.22 25.9Adelaide Brighton.. . . . . . . . . .ABC 6.70 +8 6.69 6.7099986.71 6.617.05 5.47 20.50 f 1.36 1.46 3.06 27.90 24.0Afterpay Touch .. . . . . . . . . . . . .APT 8.15 -39 8.15 8.17373378.62 7.748.78 2.65 - - - - -.35 -AGL Energy.. . . . . . . . . . . . . . . . .AGL 20.99 +15 20.99 21.002156221.13 20.8426.74 20.16 104.00 p 1.22 6.95 4.95 127.10 16.5Ainsworth Game Tech .. . . . .AGI 1.15 -3.5 1.15 1.1658101.19 1.152.79 1.125 1.50 f 6.00 .86 1.30 9.00 12.8ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 7.75 +3 7.75 7.76232167.81 7.568.50 6.31 17.00 p .61 .29 2.19 10.34 75.0Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 22.81 +38 22.81 22.821905322.90 22.3023.28 8.07 25.00 1.29 .95 1.10 32.37 70.5Altura Min.. . . . . . . . . . . . . . . . . . .AJM .365 -.5 .365 .3718122.37 .365.505 .125 - - - - -.49 -Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.70 +5 2.69 2.70915662.71 2.662.96 1.842 17.20 f .88 .90 6.37 15.13 17.8AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA .95 -1 .945 .953066.965 .9451.235 .835 2.50 f 1.24 -.01 2.63 3.09 30.7Amaysim Au .. . . . . . . . . . . . . . . .AYS .71 -1.5 .71 .7223740.74 .7052.25 .70 9.10 f .04 -.73 12.82 .40 177.5Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 13.83 +19 13.82 13.832808713.83 13.6416.78 13.12 56.02 1.24 -1.78 4.05 69.35 19.9AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 3.73 -6 3.73 3.741767103.81 3.735.49 3.69 29.00 p 1.01 1.38 7.77 29.30 12.7Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 26.67 +45 26.67 26.68781726.75 26.2127.44 20.30 55.86 p 7.94 4.53 2.09 443.64 6.0ANZ Banking Grp .. . . . . . . . . .ANZ 26.52 -14 26.52 26.545470626.75 26.4630.80 26.11 160.00 f 1.46 18.27 6.03 234.10 11.3APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 8.53 +5 8.52 8.53315978.61 8.509.723 7.59 44.00 p .45 -.29 5.16 19.90 42.9APN Outdoor Grp .. . . . . . . . . .APO 5.70 - 5.70 5.71175935.81 5.685.875 4.08 19.20 f 1.38 .14 3.37 26.44 21.6Appen.. . . . . . . . . . . . . . . . . . . . . . .APX 11.05 +9 11.05 11.06649711.21 10.8711.21 ▲ 3.73 6.00 f 2.42 -.22 .54 14.55 75.9ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 21.95 +34 21.90 21.95113421.95 21.4322.84 14.99 35.50 f 1.75 3.27 1.62 62.21 35.3Ardent Leisure Grp.. . . . . . . . .AAD 1.965 - 1.96 1.9793211.975 1.9422.18 1.67 3.00 - .94 1.53 -6.14 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.25 +2 2.23 2.2522422.25 2.212.54 2.06 12.67 2.37 1.93 5.63 30.05 7.5Aristocrat Leisure .. . . . . . . . . .ALL 29.92 +27 29.92 29.941805630.09 29.7231.70 19.61 39.00 f 2.02 -3.50 1.30 78.80 38.0ARQ Grp .. . . . . . . . . . . . . . . . . . . .ARQ 3.24 -5 3.24 3.2827803.30 3.173.98 2.65 7.00 f 1.79 -.64 2.16 12.56 25.8Asaleo Care .. . . . . . . . . . . . . . . .AHY 1.37 - 1.365 1.37181511.375 1.3551.66 1.225 10.00 p 1.05 .20 7.30 10.50 13.0ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 61.02 +20 61.01 61.02373061.03 60.4062.37 49.40 207.00 f 1.11 7.70 3.39 230.20 26.5Atlas Arteria . . . . . . . . . . . . . . . . .ALX 6.32 -1 6.31 6.32303246.35 6.216.70 5.18 22.00 3.98 -.07 3.48 87.66 7.2Auckland Intl Airport . . . . . . . .AIA 6.20 +9 6.18 6.2032276.26 6.116.98 5.43 19.66 1.41 3.12 3.17 27.81 22.3Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.31 -2 4.31 4.32844384.35 4.295.56 4.16 22.90 p - - 5.31 -1.44 -Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 2.42 +1 2.41 2.42497842.50 2.4053.04 1.57 5.50 f 2.93 2.11 2.27 16.09 15.0AusNet Services .. . . . . . . . . . .AST 1.575 +2.5 1.57 1.575884161.58 1.5451.955 1.54 9.25 .87 .83 5.87 8.08 19.5Aust Agricult Co.. . . . . . . . . . . .AAC 1.28 +.5 1.275 1.2885221.285 1.251.98 1.065 - - 1.62 - -17.40 -Aust Pharmaceutical . . . . . . .API 1.325 - 1.32 1.33207741.34 1.3151.97 1.227 7.00 f 1.40 .75 5.28 9.80 13.5Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 1.77 -4 1.75 1.8010121.78 1.732.02 1.495 4.00 2.27 1.33 2.26 9.10 19.5Automotive Hldgs.. . . . . . . . . .AHG 2.81 +2 2.80 2.81105182.84 2.7853.87 2.75 19.00 f .90 .88 6.76 17.02 16.5Aventus Retail Prop.. . . . . . . .AVN 2.22 +3 2.21 2.2321082.24 2.192.53 2.04 16.21 2.36 2.34 7.30 38.20 5.8Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.49 -1 2.48 2.49194242.51 2.4753.28 2.25 9.00 5.42 3.63 3.61 48.80 5.1Bank of Qld .. . . . . . . . . . . . . . . .BOQ 10.05 -5 10.05 10.061561610.14 10.0313.54 9.89 76.00 f 1.23 7.44 7.56 93.70 10.7Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 6.73 +5 6.72 6.7389266.73 6.676.74 4.98 14.50 f 2.05 -.31 2.15 29.69 22.7Beach Energy .. . . . . . . . . . . . . .BPT 1.65 +5.5 1.645 1.65596851.65 1.5851.815 .551 2.00 f 9.92 .77 1.21 19.84 8.3Beadell Res.. . . . . . . . . . . . . . . . .BDR .069 +.1 .068 .06922729.069 .068.235 .065 - - .11 - -8.41 -Bega Cheese .. . . . . . . . . . . . . . .BGA 7.29 +8 7.27 7.2933427.33 7.208.15 5.57 10.50 f 8.74 1.19 1.44 91.80 7.9Bellamys Aust . . . . . . . . . . . . . . .BAL 17.27 +17 17.25 17.27503717.375 16.8523.07 5.319 - f - 1.32 - 13.20 130.8Bendigo&Adelaide Bk .. . . . .BEN 10.30 -14 10.30 10.312390310.48 10.26512.52 9.75 69.00 f 1.37 8.06 6.70 94.68 10.9BHP .. . . . . . . . . . . . . . . . . . . . . . . . .BHP 33.39 +65 33.29 33.397906833.47 33.1134.63 22.06 123.53 f .88 14.04 3.70 109.31 30.5Bingo Ind .. . . . . . . . . . . . . . . . . . .BIN 2.90 +6 2.89 2.9061792.90 2.853.00 1.595 - f - .44 - 5.00 58.0Blackmores.. . . . . . . . . . . . . . . . .BKL 144.39 -200 144.39 144.401042147.00 143.40178.00 86.27 290.00 f 1.30 6.83 2.01 375.60 38.4Blue Sky Alt Invest . . . . . . . . . .BLA 2.28 -3 2.26 2.2939912.33 2.2314.99 2.19 23.00 f 1.29 1.83 10.09 29.67 7.7BlueScope Steel . . . . . . . . . . . .BSL 18.36 +43 18.35 18.362783018.50 18.1518.79 10.61 11.00 p 12.84 6.61 .60 141.23 13.0Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 6.39 - 6.39 6.40338196.55 6.388.22 6.17 24.50 p 1.07 1.96 3.83 26.30 24.3Brambles .. . . . . . . . . . . . . . . . . . .BXB 9.13 +11 9.11 9.13391559.14 8.9710.67 8.89 29.00 p 1.32 1.67 3.18 38.29 23.8Bravura Solution .. . . . . . . . . . .BVS 3.31 +6 3.30 3.3155383.36 3.243.36 ▲ 1.40 - - -.02 - 12.08 27.4Breville Grp .. . . . . . . . . . . . . . . . .BRG 11.37 -9 11.36 11.41298111.51 11.3014.175 9.78 31.50 p 1.38 1.28 2.77 43.40 26.2Brickworks .. . . . . . . . . . . . . . . . .BKW 15.84 +21 15.82 15.84115915.84 15.55516.60 12.87 52.00 f 2.31 12.03 3.28 120.10 13.2BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 3.22 +3 3.22 3.23138663.22 3.173.27 2.82 17.66 2.24 2.82 5.48 39.51 8.1BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 5.97 -4 5.97 5.9934596.02 5.928.19 4.38 7.45 f 1.46 -.15 1.25 10.87 54.9Caltex Aust . . . . . . . . . . . . . . . . .CTX 29.18 -7 29.18 29.20895429.295 28.9137.02 28.44 121.00 f 1.96 9.88 4.15 237.40 12.3Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.28 -2 1.27 1.2955441.297 1.2651.525 1.06 - f - - - -4.20 -Carsales.com ... . . . . . . . . . . . .CAR 14.68 +4 14.66 14.68576914.70 14.5415.64 11.14 42.00 f 1.21 .27 2.86 50.70 29.0Cedar Woods Prop .. . . . . . . .CWP 6.10 -11 6.10 6.1812316.29 6.076.64 4.81 30.00 f 1.93 4.05 4.92 57.90 10.5Centuria Ind REIT .. . . . . . . . . .CIP 2.57 +1 2.57 2.6022482.59 2.562.70 2.39 19.40 1.54 2.46 7.55 29.88 8.6Centuria Metropol . . . . . . . . . .CMA 2.39 +3 2.38 2.396992.39 2.352.585 2.22 17.95 1.51 2.39 7.51 27.19 8.8Challenger . . . . . . . . . . . . . . . . . . .CGF 12.56 -14 12.56 12.581978112.705 12.5614.42 10.52 35.00 f 1.94 4.77 2.79 68.00 18.5Charter Hall Grp.. . . . . . . . . . . .CHC 6.36 +4 6.35 6.36139196.37 6.296.51 5.16 31.20 p 1.45 3.69 4.91 45.11 14.1Charter Hall Retail . . . . . . . . . .CQR 4.21 +2 4.20 4.2278854.215 4.184.47 3.61 28.00 1.35 4.19 6.65 37.76 11.1Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 3.80 -1 3.79 3.8045253.82 3.734.54 3.41 19.89 1.05 1.77 5.23 20.85 18.2Charter Hall Long W ... . . . . .CLW 4.25 +2 4.25 4.2662794.26 4.224.40 3.70 - - .04 - 48.92 8.7Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 40.18 -81 40.18 40.22610741.00 39.6052.70 37.51 135.00 f 1.60 6.99 3.36 216.50 18.6Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 2.44 +2 2.44 2.4824072.49 2.413.65 2.08 5.50 f 1.34 .18 2.25 7.38 33.1Clean TeQ Hldgs .. . . . . . . . . . .CLQ 1.08 -1.5 1.065 1.085167041.135 1.0551.78 .58 - - .17 - -2.03 -Cleanaway Waste.. . . . . . . . . .CWY 1.695 +1 1.69 1.70646011.73 1.6851.73 ▲ 1.196 2.20 f 2.50 .39 1.30 5.50 30.8Coca-Cola Amatil . . . . . . . . . . .CCL 9.11 +4 9.09 9.11185509.17 9.0559.50 7.52 47.00 p 1.27 .47 5.16 59.80 15.2Cochlear . . . . . . . . . . . . . . . . . . . . .COH 200.19 +258 200.19 200.211276200.85 197.08204.56 139.44 280.00 f 1.39 4.01 1.40 388.20 51.6Collins Foods.. . . . . . . . . . . . . . .CKF 5.61 -12 5.60 5.616315.72 5.576.29 4.87 17.00 f 1.42 -.46 3.03 24.08 23.3C’wlth Bank of Aust. . . . . . . . .CBA 69.23 -116 69.22 69.253993570.50 69.1085.12 68.70 430.00 f 1.34 32.24 6.21 574.42 12.1Computershare .. . . . . . . . . . . .CPU 17.54 +4 17.53 17.551529117.56 17.3818.60 13.46 38.00 1.73 -2.94 2.17 65.70 26.7Cooper Energy .. . . . . . . . . . . . .COE .37 - .37 .37517405.375 .37.39 .255 - - .27 - .85 43.5Corporate Travel . . . . . . . . . . . .CTD 24.96 +32 24.94 24.96177024.99 24.5726.34 19.43 33.00 f 1.83 .16 1.32 60.30 41.4Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 7.86 -4 7.85 7.86101997.91 7.747.95 4.52 12.00 f 2.82 .58 1.53 33.83 23.2Credit Corp Grp .. . . . . . . . . . . .CCP 19.11 +3 19.10 19.11111619.11 18.9423.99 16.56 62.00 f 2.03 5.55 3.24 126.10 15.2Cromwell Prop .. . . . . . . . . . . . .CMW 1.10 +.5 1.095 1.10364581.102 1.091.117 .915 8.34 1.39 .93 7.58 11.60 9.5Crown Resorts . . . . . . . . . . . . . .CWN 13.45 +32 13.44 13.452012413.65 13.2213.88 10.80 60.00 p 4.27 5.13 4.46 256.23 5.2CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 189.64 +270 189.64 189.739931191.00 188.00191.00 ▲ 119.01 192.02 2.32 6.17 1.01 445.19 42.6CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 4.98 +7 4.97 4.98310865.01 4.925.905 3.85 27.00 p 1.39 2.15 5.42 37.50 13.3Cybg .. . . . . . . . . . . . . . . . . . . . . . . .CYB 5.30 +2 5.28 5.301403685.35 5.255.94 4.35 1.73 4.79 5.08 .33 8.28 64.0Dacian Gold .. . . . . . . . . . . . . . .DCN 2.87 - 2.87 2.8910252.92 2.863.20 1.805 - - - - -6.00 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 9.80 +8 9.77 9.80277759.81 9.6910.84 8.985 47.46 3.26 9.16 4.84 154.58 6.3Domain Hldgs Aus .. . . . . . . . .DHG 3.11 -4 3.11 3.12126953.17 3.093.98 2.73 - p - - - - -Domino’s Pizza.. . . . . . . . . . . . .DMP 51.04 -234 51.02 51.04652753.35 50.6158.12 38.11 103.00 p 1.22 -.04 2.02 125.90 40.5Downer EDI. . . . . . . . . . . . . . . . . .DOW 6.89 +5 6.89 6.90162926.93 6.837.42 5.89 25.00 p .61 .36 3.63 15.32 45.0DuluxGroup .. . . . . . . . . . . . . . . .DLX 7.68 +4 7.68 7.69128077.71 7.638.28 6.56 27.50 f 1.42 .52 3.58 39.00 19.7Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX 3.37 +2 3.35 3.37143763.37 3.304.36 3.03 15.75 f 1.15 .29 4.67 18.14 18.6Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 9.39 +16 9.38 9.4076249.47 9.199.47 ▲ 4.35 16.50 f 6.32 1.12 1.76 104.20 9.0Emeco .. . . . . . . . . . . . . . . . . . . . . .EHL .355 +1 .35 .35597004.355 .34.365 .075 - - .02 - -13.44 -EML Payments .. . . . . . . . . . . . .EML 1.23 - 1.23 1.23573951.26 1.232.26 1.055 - - .27 - .26 473.1ERM Power.. . . . . . . . . . . . . . . . .EPW 1.40 -5 1.39 1.4030011.45 1.3951.855 1.155 7.00 f 3.87 1.69 5.00 27.12 5.2Estia Health. . . . . . . . . . . . . . . . . .EHE 3.28 +1 3.27 3.2896573.34 3.253.935 2.85 15.80 f .99 -.64 4.82 15.67 20.9Evolution Min.. . . . . . . . . . . . . . .EVN 3.39 -1 3.38 3.39743453.47 3.383.47 ▲ 2.145 6.50 f 1.84 1.29 1.92 11.97 28.3Fairfax Media.. . . . . . . . . . . . . .FXJ .715 +1.5 .71 .71575779.72 .6951.245 .605 3.10 f .55 .06 4.34 1.70 42.1FAR.. . . . . . . . . . . . . . . . . . . . . . . . . .FAR .093 -.1 .093 .09429195.094 .093.102 .066 - - - - -.83 -Fisher & Paykel Hlth . . . . . . . .FPH 13.26 +43 13.25 13.27795313.28 12.8713.28 ▲ 10.06 19.46 1.61 1.14 1.47 31.37 42.3Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 6.17 +5 6.15 6.1746086.17 6.057.493 5.192 35.71 - 2.00 5.79 -47.24 -FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 2.29 +6 2.26 2.2969412.29 2.222.29 ▲ 1.44 7.70 f - .71 3.36 -2.80 -Flight Centre Travel . . . . . . . . .FLT 61.52 +15 61.51 61.55178961.69 60.69564.18 34.79 154.00 f 1.66 8.63 2.50 256.00 24.0Folkestone Edu .. . . . . . . . . . . .FET 2.69 -1 2.69 2.7162482.71 2.683.00 2.50 14.87 2.90 2.67 5.53 43.06 6.2Fortescue Metals Grp .. . . . .FMG 4.80 +5 4.80 4.81818834.83 4.776.07 4.175 36.00 f 1.70 4.04 7.50 61.26 7.8Freedom Food .. . . . . . . . . . . . .FNP 5.87 +9 5.86 5.875935.87 5.716.19 4.001 4.50 f .49 1.09 .77 2.22 264.4G8 Education.. . . . . . . . . . . . . .GEM 2.43 -1 2.42 2.43177412.50 2.414.71 2.15 22.00 f .86 -.50 9.05 18.92 12.8Galaxy Res .. . . . . . . . . . . . . . . . .GXY 3.44 -11 3.44 3.45489643.58 3.434.54 1.52 - - - - .04 8600.0Gateway Lifestyle . . . . . . . . . . .GTY 1.815 +1.5 1.81 1.82133821.815 1.792.24 1.68 9.35 2.15 1.52 5.15 20.10 9.0GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.305 +2.5 1.295 1.30512561.305 1.2851.325 .99 7.75 1.51 1.12 5.94 11.72 11.1Genworth Mortg Ins .. . . . . . .GMA 2.48 +4 2.48 2.49110942.50 2.443.25 2.21 24.00 f 1.24 3.88 9.68 29.70 8.4Global Geoscience .. . . . . . . .GSC .47 +2 .465 .478380.47 .45.525 .135 - - - - -.92 -Gold Road Res .. . . . . . . . . . . . .GOR .755 -.5 .755 .7657843.77 .75.85 .612 - - - - 26.40 2.9Goodman Grp.. . . . . . . . . . . . . .GMG 9.48 -2 9.48 9.49519149.50 9.419.69 7.57 26.95 1.58 4.38 2.84 42.50 22.3GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 5.02 +5 5.01 5.02441485.02 4.965.53 4.59 24.60 2.86 5.04 4.90 70.40 7.1GrainCorp .. . . . . . . . . . . . . . . . . .GNC 7.96 +2 7.94 7.9768327.99 7.9110.35 7.17 23.00 f 1.36 6.18 2.89 31.20 25.5Greencross .. . . . . . . . . . . . . . . . .GXL 4.47 +2 4.46 4.4764944.49 4.436.56 3.84 19.50 f 1.89 -.69 4.36 36.90 12.1Growthpoint Prop.. . . . . . . . . .GOZ 3.64 +5 3.62 3.6448413.65 3.573.65 3.07 21.90 2.58 3.08 6.02 56.40 6.5GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 13.54 +14 13.52 13.54255613.69 13.2613.74 10.51 49.00 f .08 -.32 3.62 3.71 365.0GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.54 +8 3.53 3.5441833.54 3.453.94 2.49 17.50 f 1.20 1.23 4.94 20.99 16.9Hansen Tech.. . . . . . . . . . . . . . .HSN 4.31 +2 4.29 4.3218934.34 4.254.80 3.13 6.00 f 2.48 -.06 1.39 14.90 28.9Harvey Norman .. . . . . . . . . . . .HVN 3.52 -1 3.51 3.53370923.54 3.504.615 3.32 24.00 f 1.49 2.75 6.82 35.87 9.8Healthscope.. . . . . . . . . . . . . . . .HSO 2.31 - 2.30 2.31595392.33 2.302.59 1.605 6.70 .86 .37 2.90 5.75 40.2Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.26 -1 3.23 3.276363.26 3.233.42 2.74 19.70 1.57 2.67 6.04 30.93 10.5HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 2.36 +2 2.35 2.3737032.38 2.352.72 1.517 7.00 f - -.49 2.97 -38.20 -HUB24 .. . . . . . . . . . . . . . . . . . . . . .HUB 13.67 -3 13.66 13.70124313.785 13.6015.40 5.63 - - .36 - 36.36 37.6IDP Education.. . . . . . . . . . . . .IEL 9.71 -4 9.70 9.72104959.79 9.6110.00 4.49 14.00 p 1.36 -.11 1.44 19.11 50.8Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 11.60 +28 11.60 11.612562811.635 11.2712.20 7.93 31.00 f - 1.70 2.67 -41.00 -Imdex .. . . . . . . . . . . . . . . . . . . . . . .IMD 1.265 -.5 1.265 1.278421.27 1.2571.40 .63 - f - .31 - 7.43 17.0IMF Bentham... . . . . . . . . . . . . .IMF 2.62 +1 2.58 2.6245222.625 2.533.33 1.755 7.00 f - .01 2.67 -1.72 -ImpediMed .. . . . . . . . . . . . . . . . .IPD .455 -2 .455 .462999.475 .4451.07 .445 - - .11 - -7.67 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.49 +7 3.47 3.491101253.49 3.4154.08 3.19 9.40 1.10 1.02 2.69 10.35 33.7Independence Grp.. . . . . . . . .IGO 5.28 +16 5.27 5.28403795.28 5.145.735 2.97 2.00 f - 2.95 .38 -.05 -Industria REIT .. . . . . . . . . . . . . .IDR 2.59 +2 2.58 2.606572.59 2.562.68 2.23 20.30 3.38 2.57 7.84 68.63 3.8Infigen Energy .. . . . . . . . . . . . . .IFN .725 +.5 .72 .72515299.73 .715.845 .56 - - .41 - 4.00 18.1Infomedia .. . . . . . . . . . . . . . . . . . .IFM .92 +.5 .915 .936581.925 .905.935 .695 2.60 f 1.32 .02 2.83 3.44 26.7Ingenia Grp .. . . . . . . . . . . . . . . . .INA 2.68 +4 2.65 2.684592.68 2.622.90 2.49 10.20 1.82 2.53 3.81 18.56 14.4Inghams Grp .. . . . . . . . . . . . . . .ING 4.09 +9 4.09 4.10108984.10 3.994.10 ▲ 3.19 - f - .65 - 31.82 12.9Insurance Aust Grp .. . . . . . . .IAG 8.16 -5 8.16 8.17421888.21 8.138.43 6.08 34.00 f 1.29 1.41 4.17 43.74 18.7Integrated Research.. . . . . . .IRI 3.47 +7 3.47 3.5043443.53 3.424.135 2.86 6.50 f 1.81 .18 1.87 11.74 29.6Investa Office Fd .. . . . . . . . . . .IOF 5.08 +1 5.07 5.09363425.09 5.075.18 4.13 20.35 3.21 4.95 4.01 65.30 7.8InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 13.32 +11 13.29 13.32494613.36 13.1818.15 11.40 46.00 f 1.93 1.73 3.45 88.80 15.0IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 8.82 -5 8.82 8.84121258.98 8.7811.94 8.61 54.00 f .52 1.71 6.12 28.20 31.3IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 4.43 +2 4.41 4.4359974.49 4.3756.03 3.22 22.00 p .95 .08 4.97 20.93 21.2IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 10.92 +16 10.90 10.92381910.96 10.8113.40 9.17 44.00 p .80 -.81 4.03 35.40 30.8Iron Mountain Inc .. . . . . . . . . .INM 45.20 +14 45.20 45.2274345.26 44.9954.83 39.52 - - - - - -iSelect. . . . . . . . . . . . . . . . . . . . . . . .ISU .855 +.5 .855 .8612840.89 .8472.26 .325 5.50 f 1.14 .59 6.43 6.25 13.7Isentia Grp.. . . . . . . . . . . . . . . . . .ISD .83 -1 .83 .8452782.85 .832.33 .76 3.72 f - -.24 4.48 -18.13 -

James Hardie Ind .. . . . . . . . .JHX 22.62 -3 22.62 22.651711222.73 22.2524.19 17.03 42.48 1.01 - 1.88 43.05 52.5Janus Henderson .. . . . . . . . . .JHG 41.11 +51 41.08 41.11255841.49 40.9952.39 39.845 170.84 2.98 .87 4.16 508.97 8.1Japara Healthcare .. . . . . . . . .JHC 1.815 -2 1.81 1.8252431.855 1.8052.225 1.63 9.75 p .99 .26 5.37 9.62 18.9JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 23.60 +15 23.58 23.60435523.88 23.41529.47 21.20 132.00 f 1.39 -.61 5.59 184.10 12.8Karoon Gas Aust. . . . . . . . . . .KAR 1.10 +.5 1.085 1.1092491.11 1.081.48 1.077 - - - - -41.33 -Kidman Res .. . . . . . . . . . . . . . . .KDR 2.32 -1 2.31 2.3293832.35 2.292.48 .50 - - - - -3.68 -Lendlease Grp .. . . . . . . . . . . .LLC 19.23 -1 19.22 19.231191719.26 19.15519.48 15.11 67.00 2.05 8.60 3.48 137.60 14.0Link Admin Hldg .. . . . . . . . . . .LNK 6.97 -11 6.97 6.98366257.10 6.949.05 6.73 15.00 f 1.62 -1.72 2.15 24.30 28.7Liquefied Natural. . . . . . . . . . . .LNG .48 -1 .48 .4859929.50 .475.775 .362 - - .08 - -5.70 -Lovisa Hldgs .. . . . . . . . . . . . . . .LOV 11.87 +38 11.85 11.92402912.01 11.5212.14 3.38 20.60 f 1.55 .42 1.74 32.01 37.1Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC 2.45 +6 2.44 2.45313832.45 2.392.96 .83 - - - - 9.99 24.5MACA... . . . . . . . . . . . . . . . . . . . . .MLD 1.23 -2 1.22 1.2392191.265 1.212.30 1.135 7.50 f 1.51 1.17 6.10 11.33 10.9Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 113.16 +86 113.16 113.289039113.93 112.07117.07 82.28 525.00 p 1.44 45.12 4.64 758.20 14.9Magellan Fin Grp.. . . . . . . . . . .MFG 22.39 -39 22.39 22.40452922.78 22.33529.50 22.13 91.70 f 1.03 2.54 4.10 94.80 23.6Magnis Res .. . . . . . . . . . . . . . . . .MNS .415 - .405 .4155873.425 .405.59 .36 - - - - -1.88 -Mayne Pharma .. . . . . . . . . . . . .MYX .82 -2.5 .82 .82585515.855 .8151.165 .59 - - .08 - -10.87 -McMillan Shakespr . . . . . . . . .MMS 16.66 +19 16.65 16.66525816.79 16.4418.295 12.67 68.00 f 1.11 1.77 4.08 75.31 22.1Medibank Private . . . . . . . . . . .MPL 2.90 - 2.89 2.90930972.91 2.863.39 2.66 12.25 f 1.37 .52 4.22 16.80 17.3Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.47 -3.5 1.47 1.4862721.53 1.472.336 1.19 - - .16 - -16.11 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .795 -2 .79 .795125848.815 .7651.227 .645 1.00 - .29 1.26 -5.47 -Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.70 -6 2.69 2.701687872.73 2.6453.73 1.99 10.50 f 1.85 - 3.89 19.40 13.9Mineral Resources.. . . . . . . . .MIN 18.75 +35 18.73 18.76886818.75 18.4322.14 9.15 58.00 f 2.07 6.21 3.09 119.91 15.6Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.23 +1 2.22 2.231173482.23 2.212.54 2.005 10.50 2.88 2.20 4.71 30.20 7.4Monadelphous Grp .. . . . . . . .MND 13.93 -8 13.93 13.94587114.09 13.8319.81 13.26 60.00 f 1.18 4.09 4.31 70.97 19.6Monash IVF Grp.. . . . . . . . . . . .MVF 1.24 +4.5 1.235 1.2469971.24 1.1851.85 1.06 7.90 f 1.42 -.38 6.37 11.24 11.0Mortgage Choice .. . . . . . . . . .MOC 1.62 +14 1.59 1.62596361.62 1.4752.60 1.42 18.00 f .99 .79 11.11 17.80 9.1Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .415 -.5 .415 .4233110.425 .415.92 .345 5.00 f - .21 12.05 -64.30 -MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 2.80 -5 2.79 2.80892932.86 2.763.81 2.76 11.50 .88 -.01 4.11 10.12 27.7MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.81 -3 4.78 4.813994.85 4.785.25 4.50 28.75 f 1.19 2.43 5.98 34.31 14.0Nanosonics.. . . . . . . . . . . . . . . .NAN 2.92 +6 2.91 2.92204062.97 2.863.05 2.15 - - .26 - 2.13 137.1National Aust Bank .. . . . . . . .NAB 26.38 -30 26.37 26.396476126.64 26.28532.98 26.285 ▼ 198.00 f .98 16.11 7.51 194.70 13.5Natl Storage REIT.. . . . . . . . . .NSR 1.60 +2.5 1.595 1.60199691.602 1.581.665 1.43 9.30 .04 1.41 5.81 .41 390.2Navigator Global . . . . . . . . . . . .NGI 4.57 - 4.56 4.57116604.60 4.544.69 2.20 19.04 - .41 4.17 -14.18 -Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 4.41 +1 4.40 4.4134824.43 4.385.64 4.17 19.50 f .74 .79 4.42 14.50 30.4Netwealth Grp.. . . . . . . . . . . . . .NWL 9.00 -54 8.95 9.0129889.50 8.939.99 4.87 - - - - 6.19 145.4NEW Century Res.. . . . . . . . . .NCZ 1.26 +2 1.255 1.2680861.27 1.241.65 .195 - - - - -28.11 -Newcrest Min .. . . . . . . . . . . . . .NCM 21.49 +45 21.49 21.503929021.65 21.1624.27 19.31 19.10 f 1.83 12.65 .89 34.95 61.5News Corp .. . . . . . . . . . . . . . . . .NWS 21.02 +54 21.02 21.03324321.05 20.8322.62 16.60 18.08 - - .86 -96.77 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 7.61 -6 7.60 7.61129577.80 7.577.825 4.02 - - 1.78 - 4.07 187.0NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.44 +5 5.44 5.45220845.45 5.347.20 5.07 19.50 f 1.37 .50 3.58 26.70 20.4Nick Scali . . . . . . . . . . . . . . . . . . . .NCK 6.69 -5 6.69 6.774076.79 6.697.34 5.64 36.00 f 1.38 .93 5.38 49.80 13.4Nine Entertainment . . . . . . . . .NEC 2.39 +4 2.38 2.39208462.39 2.342.665 1.23 10.00 f 2.40 .23 4.18 24.00 10.0Northern Star. . . . . . . . . . . . . . . .NST 6.37 +1 6.36 6.38245906.49 6.346.97 4.22 10.50 f 3.01 1.12 1.65 31.60 20.2NRW Hldgs .. . . . . . . . . . . . . . . . .NWH 1.405 - 1.40 1.40528671.41 1.391.725 .56 - f - .49 - 9.60 14.6Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 9.43 +8 9.38 9.43131259.44 9.229.997 7.74 13.00 2.88 3.34 1.38 37.47 25.2OceanaGold Corp .. . . . . . . .OGC 3.29 -1 3.28 3.3051483.31 3.274.84 3.09 1.93 18.60 3.10 .59 35.90 9.2OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.79 -1 1.79 1.80156901.80 1.7451.875 1.28 5.40 f 1.44 .23 3.02 7.79 23.0Oil Search.. . . . . . . . . . . . . . . . . . .OSH 8.37 +21 8.37 8.38520988.445 8.148.64 6.36 11.27 2.26 3.27 1.35 25.42 32.9oOh! Media .. . . . . . . . . . . . . . . . .OML 5.24 +4 5.23 5.2455025.28 5.135.52 3.86 15.00 f 1.33 .13 2.86 20.00 26.2Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 17.54 +3 17.52 17.552250717.64 17.47521.39 16.91 48.00 - 3.08 2.74 -10.00 -Origin Energy.. . . . . . . . . . . . . . .ORG 9.65 +29 9.64 9.65590659.68 9.3910.185 6.71 - - 3.26 - -43.10 -Orocobre .. . . . . . . . . . . . . . . . . . .ORE 5.78 -8 5.78 5.79100095.88 5.747.44 3.018 - - 1.37 - 12.13 47.7Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.46 +7 3.45 3.46281433.465 3.3953.51 2.72 12.00 p 1.28 .94 3.47 15.30 22.6OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 10.31 +29 10.30 10.322294010.44 10.2010.65 6.84 20.00 f 3.87 8.42 1.94 77.40 13.3Pact Grp Hldgs.. . . . . . . . . . . .PGH 5.43 +16 5.42 5.43143565.43 5.246.134 4.83 23.00 p 1.20 .12 4.24 27.50 19.7Pendal Grp .. . . . . . . . . . . . . . . . .PDL 9.54 +8 9.54 9.5594669.64 9.4612.38 9.02 48.00 p 1.38 1.04 5.03 66.00 14.5Perpetual . . . . . . . . . . . . . . . . . . . .PPT 38.59 -41 38.59 38.60307239.27 38.5857.34 38.045 270.00 f 1.12 6.59 7.00 303.70 12.7Perseus Min .. . . . . . . . . . . . . . . .PRU .44 -.5 .435 .4429348.445 .432.51 .27 - - .82 - -6.38 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .915 - .91 .91537432.92 .9051.25 .35 - - - - -1.13 -Platinum Asset . . . . . . . . . . . . . .PTM 6.04 +2 6.03 6.0486296.04 5.978.72 4.44 31.00 f 1.06 .68 5.13 32.94 18.3Premier Invest . . . . . . . . . . . . . . .PMV 16.51 +22 16.51 16.52238916.63 16.2316.63 ▲ 12.26 56.00 f 1.27 3.29 3.39 70.90 23.3Primary Health Care .. . . . . . .PRY 3.77 +6 3.77 3.78223853.78 3.704.10 3.00 10.90 f - -1.26 2.89 -98.90 -Pro Medicus .. . . . . . . . . . . . . . . .PME 7.45 -15 7.45 7.494667.68 7.459.04 4.63 5.00 f 1.87 .25 .67 9.33 79.8Propertylink Grp .. . . . . . . . . . .PLG 1.05 - 1.045 1.0539601.05 1.0351.07 .81 - - .98 - 17.72 5.9Qantas Airways .. . . . . . . . . . .QAN 6.40 +8 6.40 6.41561976.43 6.316.55 4.77 14.00 3.76 1.90 2.19 52.70 12.1QBE Insurance Grp .. . . . . . . .QBE 9.42 -3 9.41 9.42486479.49 9.3913.49 9.36 26.00 p - 5.50 2.76 -117.31 -Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.29 -1 2.28 2.29405172.315 2.272.83 2.15 5.50 f .85 1.12 2.40 4.70 48.7Ramsay Health Care .. . . . .RHC 57.10 -100 57.10 57.121115458.81 56.9576.18 56.95 ▼ 139.00 f 1.67 1.13 2.43 231.90 24.6RCR Tomlinson .. . . . . . . . . . . .RCR 3.10 -11 3.10 3.12174873.27 3.104.74 3.10 ▼ 8.50 2.11 1.15 2.74 17.90 17.3REA Grp .. . . . . . . . . . . . . . . . . . . .REA 87.76 -19 87.73 87.76212789.25 87.3191.49 62.00 98.00 f .36 .35 1.12 35.10 250.0Regis Healthcare.. . . . . . . . . . .REG 3.45 -12 3.44 3.45102303.58 3.434.20 3.22 19.32 f 1.00 -.99 5.60 19.32 17.9Regis Res.. . . . . . . . . . . . . . . . . . .RRL 4.88 +6 4.87 4.88338844.91 4.864.98 3.41 16.00 f 2.04 .59 3.28 32.69 14.9Reliance Worldwide .. . . . . . .RWC 5.39 -1 5.38 5.39776925.48 5.385.99 3.123 6.50 f 2.12 .14 1.21 13.80 39.1ResMed Inc.. . . . . . . . . . . . . . . . .RMD 13.84 +17 13.83 13.842549513.88 13.7213.88 ▲ 8.935 12.68 2.97 - .92 37.69 36.7Resolute Min .. . . . . . . . . . . . . . .RSG 1.275 +3.5 1.27 1.275303531.28 1.2451.375 .945 2.00 7.77 .91 1.57 15.54 8.2Retail Food Grp .. . . . . . . . . . . .RFG .71 -5 .71 .71519038.775 .715.18 .71 ▼ 29.75 f - -1.15 41.90 -32.90 -Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.40 -.5 1.36 1.406331.402 1.361.62 1.245 4.25 f 1.86 .59 3.04 7.90 17.7Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 84.01 +206 83.93 84.011618484.345 83.27587.09 57.94 366.25 f 1.72 29.64 4.36 628.72 13.4Rural Funds Grp .. . . . . . . . . . .RFF 2.10 - 2.10 2.1116072.12 2.102.45 1.74 10.03 1.91 1.00 4.78 19.20 10.9Sandfire Res.. . . . . . . . . . . . . . .SFR 9.26 +34 9.21 9.26102039.31 9.109.31 ▲ 5.38 21.00 f 3.05 3.00 2.27 64.06 14.5Santos .. . . . . . . . . . . . . . . . . . . . . .STO 5.78 +13 5.77 5.78835705.81 5.606.46 2.87 - f - - - -22.18 -Saracen Min .. . . . . . . . . . . . . . . .SAR 2.16 +3 2.15 2.16337322.165 2.142.19 1.10 - - .43 - 7.33 29.5SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.46 +2 2.45 2.47251632.46 2.432.525 2.10 13.50 1.83 2.23 5.49 24.73 9.9Scentre Grp .. . . . . . . . . . . . . . . .SCG 4.21 +4 4.20 4.22752454.21 4.164.445 3.70 21.73 p 3.65 4.24 5.16 79.41 5.3Scott Pac Grp .. . . . . . . . . . . . . .SCO 3.29 - 3.29 3.3128183.33 3.213.46 2.29 - f - .35 - 21.28 15.5SEALINK Travel Grp .. . . . . . .SLK 4.21 -7 4.21 4.225294.31 4.214.46 3.69 14.50 f 1.50 1.05 3.44 21.80 19.3Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 20.54 +34 20.54 20.57848620.58 20.2321.29 16.14 45.00 f 2.28 -2.20 2.19 102.80 20.0Select Harvests . . . . . . . . . . . . .SHV 7.20 -5 7.19 7.2032877.30 7.147.30 ▲ 3.68 15.00 f .32 3.25 2.08 4.80 150.0Senex Energy .. . . . . . . . . . . . . .SXY .41 - .405 .417739.415 .405.465 .235 - - .25 - -6.74 -Servcorp .. . . . . . . . . . . . . . . . . . . .SRV 4.14 -5 4.14 4.165084.20 4.126.74 3.81 26.00 p .97 2.44 6.28 25.30 16.4Service Stream... . . . . . . . . . . .SSM 1.60 -3.5 1.595 1.60588741.64 1.5851.715 1.115 6.00 f 1.61 .15 3.75 9.65 16.6Seven Grp .. . . . . . . . . . . . . . . . . .SVW 19.94 -5 19.89 19.94614720.06 19.78521.76 10.20 42.00 f 1.87 2.00 2.11 78.58 25.4Seven West Media .. . . . . . . . .SWM .81 +.5 .805 .81539141.815 .785.855 .47 4.00 f - - 4.94 -43.50 -SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 3.61 +1 3.61 3.647543.69 3.524.51 3.27 18.04 f 1.41 -.72 5.00 25.40 14.2Sigma Health . . . . . . . . . . . . . . . .SIG .745 +1.5 .735 .74527755.745 .731.025 .695 5.00 f 1.12 .37 6.71 5.60 13.3Sims Metal Mgmt .. . . . . . . . . .SGM 16.36 -7 16.35 16.39645316.72 16.3218.05 12.57 43.00 f 2.52 9.28 2.63 108.20 15.1Sino Gas Energy .. . . . . . . . . . .SEH .245 +.5 .24 .245131377.245 .237.255 .073 - - - - -.27 -Sirtex Medical . . . . . . . . . . . . . . .SRX 29.80 +5 29.78 29.821451829.81 29.6930.75 11.39 30.00 - 2.02 1.01 -39.60 -Sky Network TV .. . . . . . . . . . . .SKT 2.19 -3 2.19 2.204902.22 2.133.395 1.925 18.16 1.61 -.29 8.29 29.30 7.5SkyCity Entertain . . . . . . . . . . .SKC 3.61 -3 3.61 3.6242173.64 3.594.34 3.31 18.31 .38 .40 5.07 6.91 52.2Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 11.31 +4 11.30 11.32365911.36 11.2211.95 6.69 35.00 f .99 -1.03 3.09 34.50 32.8Sonic Healthcare.. . . . . . . . . . .SHL 23.82 +23 23.81 23.821072123.84 23.4824.97 20.605 78.00 p 1.41 -3.49 3.27 109.70 21.7Soul Pattinson WH... . . . . . . .SOL 19.87 +39 19.86 19.87169319.91 19.3520.67 15.73 55.00 f 2.51 13.22 2.77 138.20 14.4South32.. . . . . . . . . . . . . . . . . . . . .S32 3.83 +2 3.83 3.841961693.885 3.814.07 2.50 13.49 p 2.03 2.51 3.52 27.45 14.0Spark Infrastructure .. . . . . . .SKI 2.18 +2 2.18 2.19514352.19 2.142.88 2.125 15.25 .35 1.87 7.00 5.27 41.4Spark New Zealand.. . . . . . . .SPK 3.37 - 3.36 3.38125183.37 3.3353.77 3.10 19.82 1.06 .16 5.88 20.93 16.1SpeedCast Intl . . . . . . . . . . . . . .SDA 5.69 +5 5.68 5.6982385.69 5.616.18 3.22 7.20 f .41 -1.69 1.27 2.97 191.6St Barbara .. . . . . . . . . . . . . . . . . .SBM 4.91 +9 4.89 4.91331604.92 4.844.92 ▲ 2.43 10.00 f 3.58 1.07 2.04 35.85 13.7Starpharma.. . . . . . . . . . . . . . . . .SPL 1.18 +.5 1.165 1.1816071.18 1.151.67 .66 - - .15 - 2.99 39.5Steadfast Grp .. . . . . . . . . . . . . .SDF 2.88 -1 2.88 2.89300422.91 2.853.02 2.33 7.20 f 1.17 .11 2.50 8.39 34.3Sthn Cross Media.. . . . . . . . . .SXL 1.23 +1.5 1.23 1.235198291.235 1.211.402 1.015 7.75 f 1.65 .28 6.30 12.82 9.6Stockland.. . . . . . . . . . . . . . . . . . .SGP 4.20 +6 4.19 4.20604104.20 4.144.88 3.90 25.90 1.88 4.18 6.17 48.80 8.6Suncorp Grp.. . . . . . . . . . . . . . . .SUN 13.95 +23 13.94 13.954637013.98 13.7215.24 12.43 73.00 f 1.06 - 5.23 77.03 18.1Super Retail Grp .. . . . . . . . . . .SUL 8.47 +22 8.46 8.47129218.58 8.259.12 6.42 46.50 f 1.09 .43 5.49 50.50 16.8Superloop .. . . . . . . . . . . . . . . . . .SLC 2.31 -3 2.31 2.3320112.34 2.302.72 1.89 .50 f 2.92 .51 .22 1.46 158.2Sydney Airport . . . . . . . . . . . . . .SYD 7.21 +6 7.21 7.22525257.23 7.157.645 6.31 36.50 .43 -3.01 5.06 15.54 46.4Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 3.09 -5 3.09 3.10121743.16 3.084.95 2.436 - - - - -5.78 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.49 +4 4.48 4.50654574.51 4.465.735 3.905 23.50 f - -1.81 5.23 -7.00 -Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 4.20 +5 4.19 4.2063394.22 4.154.37 3.44 15.50 f 2.27 2.65 3.69 35.22 11.9Technology One.. . . . . . . . . . . .TNE 4.33 - 4.33 4.34188224.41 4.305.90 4.235 8.46 p 1.68 .31 1.95 14.18 30.5Telstra Corp .. . . . . . . . . . . . . . . .TLS 2.77 - 2.77 2.783568572.79 2.754.445 2.715 23.00 f 1.39 .44 8.30 32.00 8.7The A2 Milk Company .. . . . .A2M 9.94 -5 9.94 9.955544410.15 9.8613.78 3.125 - - .46 - 19.17 51.9The Star Entertain. . . . . . . . . . .SGR 4.83 -4 4.82 4.84533584.92 4.796.395 4.79 ▼ 16.00 f 1.18 1.70 3.31 18.80 25.7TPG Telecom ... . . . . . . . . . . . . .TPM 5.36 +6 5.36 5.37148445.38 5.276.88 4.855 4.00 f 10.75 -1.41 .75 43.00 12.5Trade Me Grp.. . . . . . . . . . . . . . .TME 4.40 -3 4.39 4.4042994.43 4.3655.23 3.82 17.52 1.26 -.20 3.98 22.01 20.0Transurban Grp .. . . . . . . . . . . .TCL 11.83 +15 11.82 11.834105411.87 11.6313.11 10.97 56.00 p .41 2.94 4.73 22.70 52.1Treasury Wine .. . . . . . . . . . . . . .TWE 16.91 +29 16.90 16.925688517.08 16.4620.20 12.12 28.00 p 1.56 3.28 1.66 43.60 38.8Unibail Rodamco Wfld .. . .URW 14.76 +13 14.75 14.821056514.89 14.7314.89 ▲ 14.46 - - - - - -Updater . . . . . . . . . . . . . . . . . . . . . .UPD 1.11 -.5 1.105 1.12166121.14 1.111.53 .73 - - 4.38 - -3.25 -Vicinity Centres .. . . . . . . . . . .VCX 2.69 +4 2.68 2.69724842.69 2.662.95 2.36 16.70 2.18 2.93 6.21 36.35 7.4Villa World .. . . . . . . . . . . . . . . . . .VLW 2.24 - 2.24 2.2567062.26 2.232.87 2.09 18.50 f 1.55 2.31 8.26 28.70 7.8Village Roadshow.. . . . . . . . . .VRL 2.45 +15 2.43 2.4524112.45 2.274.21 2.05 - f - 1.09 - 69.10 3.5Virtus Health. . . . . . . . . . . . . . . . .VRT 5.45 -2 5.44 5.458455.51 5.425.93 4.97 26.00 f 1.43 -1.68 4.77 37.27 14.6Viva Energy Reit . . . . . . . . . . . . .VVR 2.07 +1 2.06 2.07512982.07 2.052.42 1.94 - - 2.19 - 23.08 9.0Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 2.37 - 2.36 2.38182922.40 2.353.745 2.11 6.00 f - .28 2.53 -239.37 -Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 12.76 +6 12.76 12.77535412.80 12.6513.19 9.13 18.00 f 1.64 -1.32 1.41 29.59 43.1Webster . . . . . . . . . . . . . . . . . . . . . .WBA 1.80 - 1.80 1.8221801.85 1.791.94 1.29 3.00 f 6.22 .63 1.67 18.66 9.6Wesfarmers.. . . . . . . . . . . . . . . . .WES 45.67 +40 45.65 45.682214745.74 45.1846.08 39.52 223.00 f .60 4.31 4.88 133.30 34.3Western Areas.. . . . . . . . . . . . . .WSA 3.67 +11 3.66 3.67207383.73 3.643.93 1.872 2.00 f 4.09 1.77 .54 8.18 44.9Westgold Res .. . . . . . . . . . . . . .WGX 1.685 +.5 1.675 1.68526601.70 1.6652.14 1.415 - - 1.06 - .89 189.3Westpac Banking .. . . . . . . . . .WBC 27.53 -25 27.53 27.577814627.84 27.4633.68 27.46 ▼ 188.00 f 1.30 15.00 6.83 244.90 11.2Whitehaven Coal. . . . . . . . . . . .WHC 5.45 +7 5.45 5.46670235.51 5.425.51 ▲ 2.558 19.00 2.70 3.24 3.49 51.30 10.6Wisetech Global . . . . . . . . . . . .WTC 15.87 +62 15.85 15.87885015.87 15.3416.27 6.38 2.25 f 5.02 -.05 .14 11.30 140.4Woodside Pet . . . . . . . . . . . . . . .WPL 32.91 +89 32.90 32.913110733.08 32.2334.725 27.847 124.56 f 1.25 22.90 3.78 156.15 21.1Woolworths Grp.. . . . . . . . . . . .WOW 28.72 +24 28.71 28.722540628.78 28.4529.28 24.45 93.00 f 1.48 2.73 3.24 137.73 20.9WorleyParsons.. . . . . . . . . . . . .WOR 16.75 +43 16.75 16.76918116.77 16.2118.00 10.367 10.00 1.50 -.19 .60 15.00 111.7WPP AuNZ .. . . . . . . . . . . . . . . . .WPP 1.02 +1 1.00 1.0340861.03 1.001.26 .772 6.30 f 1.37 .44 6.18 8.62 11.8Xero.. . . . . . . . . . . . . . . . . . . . . . . . .XRO 43.61 +131 43.61 43.66650144.20 42.7144.20 ▲ 22.90 - - - - -18.79 -

AFRThursday 7 June 2018The 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 (%) (¢) Ratio7.30 6.20 6.40 6.32 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.35 -5 38 6.31 6.40 23.75 f 1.32 .40 3.74 31.42 20.2.064 .026 .039 .039 1ST 1ST Grp .. . . . . . . . . . . . . . . . . . . . .039 -.1 640 .038 .039 - - - - -2.37 -.011 .002 .003 .003 T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 350 .002 .003 - - - - -.45 -1.10 .925 1.03 1.012 TGP 360 Capital Grp.. . . . . . . . . . . . 1.015 -.5 264 1.01 1.015 5.12 3.61 1.06 5.04 18.50 5.51.24 1.11 1.22 1.22 TOT 360 Capital Total Re.. . . . . . . 1.22 +1 2250 1.20 1.25 9.15 1.92 1.21 7.50 17.60 6.91.76 .93 1.30 1.28 3PL 3P Learning .. . . . . . . . . . . . . . . . 1.29 +.5 1237 1.275 1.29 - f - .15 - 4.74 27.2.097 .025 .05 .046 4DS 4DS Memory .. . . . . . . . . . . . . . .049 +.3 9147 .047 .05 - - - - -.41 -.93 .245 .51 .46 5GN 5G Nets .. . . . . . . . . . . . . . . . . . . . .48 -2 1102 .48 .495 - - .01 - -.05 -

.071 .031 .042 .037 8CO 8common .. . . . . . . . . . . . . . . . . .037 -.8 1990 .037 .042 - - - - -1.08 -.16 .036 ▼ .038 .036 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .036 -.2 9997 .035 .036 - - .01 - -3.49 -.29 .046 .17 .16 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .16 -1 14443 .16 .165 - - .04 - -.29 -

.001 .001 .001 .001 AYI A1 Invest & Res.. . . . . . . . . . . .001 - 925 .001 .001 - - - - -.02 -4.26 2.92 3.83 3.78 ABP Abacus Prop Grp .. . . . . . . . . . 3.82 -1 6622 3.81 3.83 17.75 2.06 3.13 4.65 36.52 10.5.63 .295 .31 .305 ABT Abundant Produce .. . . . . . . . .31 +.5 60 .30 .31 - - .02 - -3.28 -.55 .13 - - AKG Academies A’asia . . . . . . . . . . .43 - - .43 .45 1.00 f 4.75 .03 2.33 4.75 9.1

1.635 .60 1.63 1.575 AX1 Accent Grp.. . . . . . . . . . . . . . . . . 1.61 +3 16123 1.61 1.62 6.00 f 1.04 .07 3.73 6.22 25.9.315 .13 .165 .16 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .165 +.5 1876 .16 .165 - f - .21 - -9.37 -.067 .039 .052 .048 ACW Actinogen Medical . . . . . . . . . .049 -.2 52855 .048 .05 - - .01 - -.79 -.028 .007 .017 .017 ACWOB opt mar19 .. . . . . . . . . . . . . . . . . .017 - 3650 .016 .017 - - - - - -3.18 1.68 1.94 1.845 ADA Adacel Tech.. . . . . . . . . . . . . . . . 1.86 +1.5 1282 1.86 1.87 4.25 2.68 .25 2.28 11.41 16.32.44 .56 2.28 2.19 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 2.22 -5 8906 2.21 2.22 10.00 f 1.61 -.01 4.50 16.10 13.8.40 .20 .36 .33 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .33 - 1063 .31 .33 - - .04 - -3.70 -

.017 .006 .01 .01 AAU Adcorp Aust . . . . . . . . . . . . . . . . .01 - 45 .01 .013 - - -.01 - -.86 -7.05 5.47 6.71 6.61 ABC Adelaide Brighton .. . . . . . . . . 6.70 +8 9998 6.69 6.70 20.50 f 1.36 1.46 3.06 27.90 24.0.20 .068 .135 .135 ADR Adherium.. . . . . . . . . . . . . . . . . . . .135 +.5 370 .11 .135 - - .10 - -7.60 -.40 .20 .28 .275 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .275 - 2645 .27 .26 - - .07 - -4.83 -

.066 .02 .027 .027 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .027 - 916 .027 .028 - - .01 - -.85 -

.007 .004 - - ABV Adv Braking Tech.. . . . . . . . . . .004 - - .003 .004 - - - - -.04 -.58 .24 .50 .50 ANO Advance Nanotek .. . . . . . . . . .50 +2 20 .49 .51 - - .07 - 1.85 27.0.85 .71 - - ASW Advanced Share Reg .. . . . . .71 - - .71 .74 4.20 f .91 .14 5.92 3.84 18.5

.063 .03 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .044 - - .044 .048 - - .02 - -3.36 -.30 .16 .16 .16 AEI Aeris Environmental. . . . . . . . .16 - 1500 .155 .165 - - .01 - -2.49 -

.002 .001 - - AFT AFT .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -2.61 1.95 - - AFP AFT Pharmaceuticals . . . . . . 2.00 - - 2.00 3.00 - - .02 - -12.21 -8.78 2.65 8.62 7.74 APT Afterpay Touch .. . . . . . . . . . . . 8.15 -39 37337 8.15 8.17 - - - - -.35 -

26.74 20.16 21.13 20.84 AGL AGL Energy .. . . . . . . . . . . . . . . . 20.99 +15 21562 20.99 21.00 104.00 p 1.22 6.95 4.95 127.10 16.5.075 .032 - - AGJ Agricultural Land .. . . . . . . . . . .044 - - .031 .089 - - .10 - -1.13 -.041 .009 .017 .015 AHL AHALife Hldgs .. . . . . . . . . . . . . .015 -.1 700 .014 .018 - - - - -.41 -1.73 1.475 1.655 1.64 APW AIMS Prop Sec Fund.. . . . . . 1.655 +2 166 1.64 1.66 4.60 3.35 2.13 2.78 15.43 10.72.79 1.125 1.19 1.15 AGI Ainsworth Game Tech .. . . . 1.15 -3.5 5810 1.15 1.16 1.50 f 6.00 .86 1.30 9.00 12.83.43 2.61 2.95 2.92 AIZ Air New Zealand .. . . . . . . . . . . 2.95 +2 47 2.95 3.00 20.09 1.46 1.59 6.81 29.28 10.1.86 .072 .115 .098 AXP Airxpanders.. . . . . . . . . . . . . . . . .10 -1.5 10663 .10 .105 - - .08 - -13.24 -

.539 .181 .34 .34 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .34 - 1799 .33 .34 - - .15 - -4.60 -

.026 .006 .012 .012 ACL Alchemia .. . . . . . . . . . . . . . . . . . . .012 - 3500 .012 .013 - - .01 - -.14 -

.074 .034 .053 .053 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .053 - 974 .053 .054 - - - - -.54 -5.825 4.50 5.45 5.32 LEP ALE Prop Grp .. . . . . . . . . . . . . . 5.40 +5 141 5.35 5.40 20.60 2.83 3.04 3.81 58.37 9.3

.64 .12 .135 .12 AJX Alexium Int Grp .. . . . . . . . . . . . .135 +1.5 5869 .125 .135 - - .03 - -2.08 -.195 .12 - - AMT Allegra Orthopaedics .. . . . . .14 - - .13 .16 - - .07 - .21 66.71.86 .88 1.75 1.72 AQZ Alliance Aviation.. . . . . . . . . . . 1.745 +2.5 2567 1.74 1.745 5.50 f 2.52 - 3.15 13.88 12.68.50 6.31 7.81 7.56 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 7.75 +3 23216 7.75 7.76 17.00 p .61 .29 2.19 10.34 75.0.083 .021 .046 .046 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .046 - 2030 .046 .05 - - .04 - -1.63 -

23.28 8.07 22.90 22.30 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 22.81 +38 19053 22.81 22.82 25.00 1.29 .95 1.10 32.37 70.51.235 .835 .965 .945 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . .95 -1 3066 .945 .95 2.50 f 1.24 -.01 2.63 3.09 30.72.25 .70 .74 .705 AYS Amaysim Au .. . . . . . . . . . . . . . . .71 -1.5 23740 .71 .72 9.10 f .04 -.73 12.82 .40 177.5.20 .12 - - AMO Amber Tech .. . . . . . . . . . . . . . . . .155 - - .17 .19 - - .31 - -2.00 -.18 .14 .14 .14 AMB Ambition Grp .. . . . . . . . . . . . . . .14 - 40 .14 .16 1.00 f .52 .17 7.14 .52 26.9

16.78 13.12 13.83 13.64 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 13.83 +19 28087 13.82 13.83 56.02 1.24 -1.78 4.05 69.35 19.95.49 3.69 3.81 3.73 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 3.73 -6 176710 3.73 3.74 29.00 p 1.01 1.38 7.77 29.30 12.7.009 .003 - - ALT Analytica .. . . . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - -.16 -1.83 .715 .76 .75 ANR Anatara LifeSc .. . . . . . . . . . . . . .76 +1 752 .74 .76 - - .21 - -6.10 -.22 .125 .195 .17 AS1 Angel Seafood.. . . . . . . . . . . . . .19 +2 12311 .175 .19 - - - - - -.12 .008 .05 .045 AB1 Animoca Brands.. . . . . . . . . . . .05 +.4 43464 .048 .051 - - .01 - -2.20 -

27.44 20.30 26.75 26.21 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 26.67 +45 7817 26.67 26.68 55.86 p 7.94 4.53 2.09 443.64 6.0.03 .002 - - ATT Ante Real Estate Tst . . . . . . . . .002 - - .002 .049 - - -.12 - -16.92 -

.031 .008 .012 .011 ADO Anteo Diagnostics. . . . . . . . . . .012 - 8780 .011 .012 - - - - -.77 -

.050 .020 .025 .025 ANP Antisense Therapeut . . . . . . . .025 - 1000 .025 .026 - - .01 - -1.50 -

.018 .005 - - ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .006 - - .006 .01 - - - - - -30.80 26.11 26.75 26.46 ANZ ANZ Banking Grp.. . . . . . . . . . 26.52 -14 54706 26.52 26.54 160.00 f 1.46 18.27 6.03 234.10 11.39.10 7.37 8.30 8.20 APE AP Eagers .. . . . . . . . . . . . . . . . . . 8.30 +7 212 8.28 8.30 36.00 f 1.40 2.49 4.34 50.30 16.5

9.723 7.59 8.61 8.50 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 8.53 +5 31597 8.52 8.53 44.00 p .45 -.29 5.16 19.90 42.9.94 .605 .73 .71 AHX Apiam Animal Health. . . . . . . .73 - 321 .71 .73 1.60 f 2.31 -.03 2.19 3.69 19.8

5.875 4.08 5.81 5.68 APO APN Outdoor Grp .. . . . . . . . . 5.70 - 17593 5.70 5.71 19.20 f 1.38 .14 3.37 26.44 21.6.475 .365 .435 .43 APD APN Prop Grp.. . . . . . . . . . . . . . .435 - 257 .43 .435 2.00 f 2.93 .38 4.60 5.85 7.42.10 1.30 1.595 1.567 ATL Apollo Tourism.. . . . . . . . . . . . . 1.57 -1.5 1014 1.57 1.59 - f - .48 - 9.86 15.9

11.21 ▲ 3.73 11.21 10.87 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 11.05 +9 6497 11.05 11.06 6.00 f 2.42 -.22 .54 14.55 75.9.23 .043 .056 .048 AD1 ApplyDirect . . . . . . . . . . . . . . . . . .048 -1.2 6620 .05 .058 - - .01 - -3.30 -

.065 .029 .041 .041 AQS Aquis Entertain . . . . . . . . . . . . . .041 -.9 150 .041 .05 - - - - -7.46 -22.84 14.99 21.95 21.43 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 21.95 +34 1134 21.90 21.95 35.50 f 1.75 3.27 1.62 62.21 35.32.18 1.67 1.975 1.942 AAD Ardent Leisure Grp .. . . . . . . . 1.965 - 9321 1.96 1.97 3.00 - .94 1.53 -6.14 -2.54 2.06 2.25 2.21 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.25 +2 2242 2.23 2.25 12.67 2.37 1.93 5.63 30.05 7.5.81 .66 .68 .68 ARA Ariadne Aust . . . . . . . . . . . . . . . . .68 - 10 .68 .695 2.00 19.14 .87 2.94 38.28 1.8

31.70 19.61 30.09 29.72 ALL Aristocrat Leisure .. . . . . . . . . 29.92 +27 18056 29.92 29.94 39.00 f 2.02 -3.50 1.30 78.80 38.0.55 .255 ▼ .255 .255 AWN Arowana Intl. . . . . . . . . . . . . . . . . .255 -1 1194 .255 .29 .60 - .23 2.35 -6.83 -

3.98 2.65 3.30 3.17 ARQ ARQ Grp .. . . . . . . . . . . . . . . . . . . 3.24 -5 2780 3.24 3.28 7.00 f 1.79 -.64 2.16 12.56 25.81.66 1.225 1.375 1.355 AHY Asaleo Care .. . . . . . . . . . . . . . . . 1.37 - 18151 1.365 1.37 10.00 p 1.05 .20 7.30 10.50 13.0.23 .12 - - AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .16 - - .15 .18 - - .01 - -1.24 -

.245 .058 - - ASH Ashley Services Grp .. . . . . . .195 - - .195 .205 - f - .13 - 1.15 17.0.28 .058 .058 .058 DIG Asia Pac Digital . . . . . . . . . . . . . .058 -.1 55 .058 .08 - - -.08 - -7.09 -

2.16 1.65 1.87 1.86 AJD Asia Pacific Data .. . . . . . . . . . 1.87 - 131 1.82 1.87 11.86 7.30 2.20 6.34 86.61 2.2.12 .07 - - AJJ Asian American Med .. . . . . . .105 - - - .105 - - .03 - -.06 -.06 .018 - - AKF ASK Funding.. . . . . . . . . . . . . . . .041 - - .027 - - f - .05 - -1.27 -

1.165 .92 .965 .945 APZ Aspen Grp .. . . . . . . . . . . . . . . . . .96 +2 1595 .95 .96 4.60 - - 4.79 -1.27 -.014 .006 .01 .01 ASP Aspermont . . . . . . . . . . . . . . . . . . .01 - 19516 .009 .011 - - - - -.01 -.184 .029 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .03 - - .029 .035 - - .02 - -2.63 -.05 .006 - - AO1O opt sep18 .. . . . . . . . . . . . . . . . . - - - - - - - - - -

.045 .01 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . - - - .002 - - - - - -

.068 .024 - - AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .065 - - .065 .10 - - .04 - -.72 -62.37 49.40 61.03 60.40 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 61.02 +20 3730 61.01 61.02 207.00 f 1.11 7.70 3.39 230.20 26.5.052 .019 .03 .027 ACG Atcor Medical . . . . . . . . . . . . . . . .028 +.1 13238 .026 .028 - - .01 - -1.52 -6.70 5.18 6.35 6.21 ALX Atlas Arteria . . . . . . . . . . . . . . . . . 6.32 -1 30324 6.31 6.32 22.00 3.98 -.07 3.48 87.66 7.2.042 .02 .024 .022 ATP Atlas Pearls . . . . . . . . . . . . . . . . . .024 - 410 .024 .025 - - .06 - -.26 -

14.72 12.00 14.20 13.925 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 13.98 -4 287 13.98 14.07 43.00 f 1.62 1.60 3.08 69.50 20.16.98 5.43 6.26 6.11 AIA Auckland Intl Airport . . . . . . . 6.20 +9 3227 6.18 6.20 19.66 1.41 3.12 3.17 27.81 22.3.066 .031 .05 .05 AVC Auctus Alt Inv . . . . . . . . . . . . . . . .05 +.8 3000 .042 .05 - - - - .20 25.03.98 1.45 3.93 3.88 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 3.90 +4 2147 3.88 3.95 - - .29 - 3.62 107.7

26.09 14.32 20.50 20.10 AKP Audio Pixels. . . . . . . . . . . . . . . . . 20.30 +29 27 20.30 20.57 - - -.11 - -21.99 -1.467 .144 .255 .24 AU8 AuMake Int. . . . . . . . . . . . . . . . . . .255 +1 2931 .25 .255 - f - .02 - -4.90 -5.56 4.16 4.35 4.29 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.31 -2 84438 4.31 4.32 22.90 p - - 5.31 -1.44 -.688 .575 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . .595 - - .59 .62 4.98 p - .60 8.37 -.81 -1.48 .44 .55 .53 A3D Aurora Labs .. . . . . . . . . . . . . . . . .55 +3 663 .54 .55 - - .06 - -9.63 -.23 .085 .20 .175 A3DO opt apr20.. . . . . . . . . . . . . . . . . . .175 -2.5 31 .175 .23 - - - - - -.25 .095 .185 .175 AHF Aust Dairy Farms .. . . . . . . . . . .185 +1 7721 .18 .185 - - .11 - -.97 -

1.86 .335 1.48 1.415 AC8 AusCann Gp .. . . . . . . . . . . . . . . 1.43 -4 3480 1.425 1.43 - - .05 - -.91 -1.955 1.54 1.58 1.545 AST AusNet Services.. . . . . . . . . . . 1.575 +2.5 88416 1.57 1.575 9.25 .87 .83 5.87 8.08 19.5.043 .025 - - AAP Aust Agricult Proj . . . . . . . . . . . .03 - - .029 .035 - - .04 - .06 50.01.98 1.065 1.285 1.25 AAC Aust Agricult Co .. . . . . . . . . . . 1.28 +.5 8522 1.275 1.28 - - 1.62 - -17.40 -

173.90 88.85 135.00 134.00 AEF Aust Ethical . . . . . . . . . . . . . . . . . 134.49 +2 5 131.00 134.25 375.00 f 1.15 11.85 2.79 430.46 31.21.828 1.083 1.29 1.255 AFG Aust Finance Grp.. . . . . . . . . . 1.28 -5.5 2553 1.28 1.29 10.20 f 1.94 .52 7.97 19.79 6.51.97 1.227 1.34 1.315 API Aust Pharmaceutical. . . . . . . 1.325 - 20774 1.32 1.33 7.00 f 1.40 .75 5.28 9.80 13.5.75 .50 - - ARC Aust Rural Capital . . . . . . . . . . .68 - - .68 .74 - - .62 - 5.61 12.1.24 .14 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .24 - - .10 .25 - - - - - -

2.46 2.145 2.46 2.40 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.42 -4 1464 2.41 2.46 15.50 2.55 2.31 6.40 39.51 6.1.665 .405 .615 .59 AVG Aust Vintage .. . . . . . . . . . . . . . . .605 - 1290 .59 .605 1.00 f 2.70 .73 1.65 2.70 22.4.055 .026 .037 .037 AWY Aust Whisky.. . . . . . . . . . . . . . . . .037 - 172 .037 .04 - - .01 - -1.20 -2.02 1.495 1.78 1.73 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 1.77 -4 1012 1.75 1.80 4.00 2.27 1.33 2.26 9.10 19.5.30 .18 - - ANG Austin Engineer. . . . . . . . . . . . . .245 - - .24 .245 - f - .18 - -3.20 -

5.89 5.04 5.48 5.43 ABA Auswide Bank .. . . . . . . . . . . . . 5.48 -3 131 5.47 5.60 33.00 f 1.17 4.34 6.02 38.69 14.2.22 .008 .071 .065 AIY Authorised Invest. . . . . . . . . . . .065 +.1 4735 .062 .065 - - .02 - -1.33 -

3.87 2.75 2.84 2.785 AHG Automotive Hldgs .. . . . . . . . . 2.81 +2 10518 2.80 2.81 19.00 f .90 .88 6.76 17.02 16.52.46 1.53 1.655 1.63 ASG Autosports Grp .. . . . . . . . . . . . 1.63 -2 403 1.55 1.755 - f - -.13 - 13.62 12.0.185 .095 .135 .13 AVA AVA Risk Grp.. . . . . . . . . . . . . . . .135 +.5 63 .135 .14 - - .07 - -3.78 -2.53 2.04 2.24 2.19 AVN Aventus Retail Prop .. . . . . . . 2.22 +3 2108 2.21 2.23 16.21 2.36 2.34 7.30 38.20 5.83.28 2.25 2.51 2.475 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.49 -1 19424 2.48 2.49 9.00 5.42 3.63 3.61 48.80 5.1.08 .046 .052 .051 AVH Avita Medical . . . . . . . . . . . . . . . .052 - 8171 .051 .052 - - .01 - -1.86 -

.825 .625 .745 .715 AVJ AVJennings .. . . . . . . . . . . . . . . . .735 +1 812 .735 .74 5.50 f 1.75 .99 7.48 9.65 7.6

.041 .029 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .058 - - .037 .043 - - .09 - 2.48 2.32.45 1.38 2.35 2.30 AXL Axsesstoday.. . . . . . . . . . . . . . . 2.30 -5 1564 2.26 2.34 - f - .87 - 11.18 20.6.099 .054 .064 .063 AZV Azure Healthcare .. . . . . . . . . . .064 +.1 3771 .064 .066 - - .04 - -.73 -2.03 1.25 1.50 1.48 BBN Baby Bunting Grp .. . . . . . . . 1.50 +2 1042 1.46 1.50 7.10 f 1.17 .34 4.73 8.30 18.1.025 .001 .018 .017 BPP Babylon Pump & Power .. . .017 -.1 5501 .017 .018 - - - - -.11 -.005 .002 .002 .002 BPPOA opt mar19 .. . . . . . . . . . . . . . . . . .002 - 1250 .002 .006 - - - - - -

13.54 9.89 10.14 10.03 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 10.05 -5 15616 10.05 10.06 76.00 f 1.23 7.44 7.56 93.70 10.76.74 4.98 6.73 6.67 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 6.73 +5 8926 6.72 6.73 14.50 f 2.05 -.31 2.15 29.69 22.7.035 .006 .016 .015 BD1 Bard1 Life Sciences.. . . . . . . .015 -.1 63734 .015 .016 - - - - -.34 -.245 .21 - - BMH Baumart Hldgs .. . . . . . . . . . . . .24 - - - .24 - - .02 - -1.79 -1.79 1.19 1.69 1.65 BLX Beacon Lighting Grp .. . . . . . 1.675 +2.5 524 1.605 1.675 4.90 f 1.75 .28 2.93 8.59 19.58.15 5.57 7.33 7.20 BGA Bega Cheese .. . . . . . . . . . . . . . 7.29 +8 3342 7.27 7.29 10.50 f 8.74 1.19 1.44 91.80 7.9.855 .583 .82 .795 BFG Bell Financial Grp.. . . . . . . . . . .815 +2 1315 .80 .815 7.50 f 1.04 .23 9.20 7.80 10.4.098 ▲ .08 .098 .08 BFGR rts19jund .. . . . . . . . . . . . . . . . . . .08 - 151 .083 .12 - - - - - -

23.07 5.319 17.375 16.85 BAL Bellamys Aust . . . . . . . . . . . . . . 17.27 +17 5037 17.25 17.27 - f - 1.32 - 13.20 130.812.52 9.75 10.48 10.265 BEN Bendigo&Adelaide Bk .. . . . 10.30 -14 23903 10.30 10.31 69.00 f 1.37 8.06 6.70 94.68 10.9.332 .114 .16 .155 BLT Benitec Biopharma .. . . . . . . .16 - 2411 .155 .16 - - .08 - -4.14 -.31 .15 .185 .18 BFC Beston Global . . . . . . . . . . . . . . .18 -1 2526 .18 .185 - - .27 - -1.59 -.84 .60 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .61 - - .62 .68 2.00 - .46 3.28 -8.98 -

.048 .008 .043 .042 BID BidEnergy .. . . . . . . . . . . . . . . . . . .043 - 53454 .042 .045 - - .01 - -1.43 -

.011 .002 - - BIDO opt jun19 .. . . . . . . . . . . . . . . . . . .008 - - .008 .01 - - - - - -2.32 1.70 - - BRI Big River Ind .. . . . . . . . . . . . . . . 1.80 - - 1.83 1.95 - f - .92 - 5.52 32.6.525 .17 .42 .40 BTH Bigtincan Hldgs .. . . . . . . . . . . .42 +1 252 .395 .42 - - .03 - -1.79 -3.00 1.595 2.90 2.85 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 2.90 +6 6179 2.89 2.90 - f - .44 - 5.00 58.0.28 .098 .20 .185 BGT Bio-Gene Tech.. . . . . . . . . . . . . .20 +1 8104 .19 .20 - - .06 - -1.30 -.04 .01 .04 .04 BGTO opt dec18 .. . . . . . . . . . . . . . . . . .04 - 700 .03 .05 - - - - - -.64 .345 .585 .55 BNO Bionomics .. . . . . . . . . . . . . . . . . .55 -1.5 3598 .55 .555 - - .05 - -1.20 -

.042 .015 .023 .022 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .022 - 5613 .021 .022 - - - - -.33 -

.012 .002 .002 .002 BITOA opt nov18 .. . . . . . . . . . . . . . . . . .002 -.1 17658 .001 .002 - - - - - -.14 .015 .067 .066 BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .067 -.2 1316 .066 .067 - - - - -.41 -

178.00 86.27 147.00 143.40 BKL Blackmores .. . . . . . . . . . . . . . . . 144.39 -200 1042 144.39 144.40 290.00 f 1.30 6.83 2.01 375.60 38.41.08 .80 .935 .935 BWF Blackwall . . . . . . . . . . . . . . . . . . . . .935 - 65 .935 .95 3.70 f 4.24 .49 3.96 15.70 6.01.45 1.09 - - BWR Blackwall Prop Tr . . . . . . . . . . . 1.39 - - 1.39 1.42 11.50 2.64 1.41 8.27 30.33 4.6

14.99 2.19 2.33 2.23 BLA Blue Sky Alt Invest . . . . . . . . . 2.28 -3 3991 2.26 2.29 23.00 f 1.29 1.83 10.09 29.67 7.7.087 .023 - - BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .057 - - .052 .057 - - .01 - -.59 -.53 .235 .37 .35 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .35 -1.5 14702 .35 .36 - - .02 - -.92 -

.082 .01 .012 .011 BLY Boart Longyear . . . . . . . . . . . . . .011 - 260101 .011 .012 - - .01 - -2.05 -

.031 .002 .004 .004 BLYO war sep24 .. . . . . . . . . . . . . . . . . .004 - 55 .004 .005 - - - - - -.72 .09 .65 .625 BDA Bod Australia . . . . . . . . . . . . . . . .635 -.5 1126 .63 .635 - - .09 - -5.14 -

.32 .295 -- . . . . . . . . . BAH Bojun Agriculture .30 - - .30 .305 - - .53 - 2.99 10.0.275 .086 - - BOL Boom Logistics. . . . . . . . . . . . . .185 - - .185 .19 - - .31 - -2.72 -8.22 6.17 6.55 6.38 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 6.39 - 33819 6.39 6.40 24.50 p 1.07 1.96 3.83 26.30 24.3.21 .039 .17 .145 BOT Botanix Pharma .. . . . . . . . . . . .145 -3.5 138593 .145 .15 - - .01 - -1.24 -.66 .15 - - BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .58 - - .49 .545 - - .13 - .37 156.8

.004 .001 .002 .002 BPH BPH Energy .. . . . . . . . . . . . . . . . .002 - 3000 .001 .002 - - .01 - -.28 -.12 .036 - - BRC Brain Res.. . . . . . . . . . . . . . . . . . . .04 - 3169 .037 .04 - - .02 - -6.88 -

.285 .13 .135 .13 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .13 -.5 9024 .13 .135 - - .02 - -2.04 -10.67 8.89 9.14 8.97 BXB Brambles.. . . . . . . . . . . . . . . . . . . 9.13 +11 39155 9.11 9.13 29.00 p 1.32 1.67 3.18 38.29 23.83.36 ▲ 1.40 3.36 3.24 BVS Bravura Solution .. . . . . . . . . . 3.31 +6 5538 3.30 3.31 - - -.02 - 12.08 27.4

14.175 9.78 11.51 11.30 BRG Breville Grp .. . . . . . . . . . . . . . . . 11.37 -9 2981 11.36 11.41 31.50 p 1.38 1.28 2.77 43.40 26.216.60 12.87 15.84 15.555 BKW Brickworks.. . . . . . . . . . . . . . . . . 15.84 +21 1159 15.82 15.84 52.00 f 2.31 12.03 3.28 120.10 13.2

.56 .44 .54 .54 BBL Brisbane Broncos .. . . . . . . . . .54 - 15 .48 .54 .75 f 3.73 .21 1.39 2.80 19.34.31 3.23 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.23 - - 3.12 4.32 - - - - - -.475 .11 .125 .125 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 1114 .12 .125 - - .01 - -.70 -.40 .305 .32 .315 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .315 -.5 2149 .315 .32 .50 f 2.38 .06 1.59 1.19 26.5.24 .14 - - BTC BTC Health. . . . . . . . . . . . . . . . . . .185 - - .185 .19 - - .02 - -1.35 -

1.10 .14 .83 .80 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .80 -1.5 15646 .80 .81 - - .03 - -1.33 -.415 .076 .125 .115 BUD Buddy Platform.. . . . . . . . . . . . .12 +.5 4917 .12 .125 - - .03 - -2.17 -.365 .23 .33 .31 BUG Buderim Grp .. . . . . . . . . . . . . . . .31 -.5 228 .25 .31 - - .57 - -4.91 -.16 .034 .056 .056 BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .056 - 1800 .056 .065 - - .06 - -4.20 -

.155 .065 - - BPF Bulletproof Grp .. . . . . . . . . . . . .15 - - - - - - .05 - -1.26 -

.295 .105 .12 .12 BMP buyMyplace.. . . . . . . . . . . . . . . . .12 -.5 150 .12 .125 - - - - -7.58 -3.27 2.82 3.22 3.17 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 3.22 +3 13866 3.22 3.23 17.66 2.24 2.82 5.48 39.51 8.18.19 4.38 6.02 5.92 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 5.97 -4 3459 5.97 5.99 7.45 f 1.46 -.15 1.25 10.87 54.92.64 1.605 2.20 2.16 CAB Cabcharge Aust. . . . . . . . . . . 2.20 +2 772 2.15 2.20 14.00 f .65 .86 6.36 9.16 24.04.55 .465 3.16 2.95 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 3.00 -10 4465 2.99 3.00 - - .53 - -1.32 -.305 .155 .21 .21 CP1 CannPal Animal . . . . . . . . . . . . .21 - 209 .21 .215 - - .06 - -1.23 -.285 .16 .26 .26 CAG Cape Range .. . . . . . . . . . . . . . . .26 +1.5 203 .25 .26 - - - - - -

19.06 13.93 16.87 16.60 CZZ Capilano Honey .. . . . . . . . . . . 16.63 -2 46 16.60 16.90 40.00 f 2.29 7.01 2.41 91.50 18.2.325 .195 .312 .305 CAJ Capitol Health . . . . . . . . . . . . . . .305 -.5 21741 .30 .31 .40 f - .08 1.31 -.75 -.13 .032 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .056 - - .027 .075 - - .09 - -.35 -.75 .39 .465 .445 CG1 Carbonxt Grp .. . . . . . . . . . . . . . .465 +2 515 .45 .465 - - - - - -

1.525 1.06 1.297 1.265 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.28 -2 544 1.27 1.295 - f - - - -4.20 -8.19 7.20 7.83 7.83 CDP Carindale Prop.. . . . . . . . . . . . . 7.83 +12 1 7.53 7.84 40.20 1.05 8.17 5.13 42.39 18.5.067 .029 .03 .029 CCE Carnegie Cln Energy .. . . . . . .029 -.1 27785 .029 .03 - - - - -.62 -

15.64 11.14 14.70 14.54 CAR Carsales.com... . . . . . . . . . . . . 14.68 +4 5769 14.66 14.68 42.00 f 1.21 .27 2.86 50.70 29.0.411 .248 .33 .325 CCV Cash Converters . . . . . . . . . . . .325 - 2168 .325 .33 - f - .27 - 3.76 8.62.47 1.07 1.255 1.20 CAT Catapult Grp Int . . . . . . . . . . . . 1.215 -3.5 4181 1.215 1.22 - - .04 - -13.40 -.047 .013 .014 .014 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .014 - 1730 .013 .014 - - .01 - -.96 -6.64 4.81 6.29 6.07 CWP Cedar Woods Prop.. . . . . . . . 6.10 -11 1231 6.10 6.18 30.00 f 1.93 4.05 4.92 57.90 10.5.58 .35 .485 .475 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .485 -.5 970 .475 .485 - - .05 - -7.72 -.47 .23 - - CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .37 - - .37 .52 1.25 p 4.06 .29 3.38 5.07 7.3

.671 .35 .39 .385 CAF Centrepoint Alliance .. . . . . . .385 -.5 143 .385 .40 2.40 f .32 .10 6.23 .78 49.41.50 1.150 1.427 1.405 CNI Centuria Capital . . . . . . . . . . . . 1.42 - 2883 1.41 1.42 9.30 p 2.48 .74 6.55 23.07 6.22.70 2.39 2.59 2.56 CIP Centuria Ind REIT.. . . . . . . . . . 2.57 +1 2248 2.57 2.60 19.40 1.54 2.46 7.55 29.88 8.6

2.585 2.22 2.39 2.35 CMA Centuria Metropol . . . . . . . . . . 2.39 +3 699 2.38 2.39 17.95 1.51 2.39 7.51 27.19 8.8.455 .15 .175 .17 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .17 +.5 204 .17 .18 - - .04 - -3.54 -

14.42 10.52 12.705 12.56 CGF Challenger . . . . . . . . . . . . . . . . . . 12.56 -14 19781 12.56 12.58 35.00 f 1.94 4.77 2.79 68.00 18.54.10 3.10 3.60 3.60 CHR Chalmers.. . . . . . . . . . . . . . . . . . . 3.60 -10 3 3.00 3.60 3.50 f - 4.30 .97 -3.35 -1.38 .57 .90 .87 CCA Change Financial. . . . . . . . . . . .87 -3 77 .87 .90 - - - - -17.50 -.074 .035 .045 .045 CWL Chant West . . . . . . . . . . . . . . . . . .045 -.5 299 .045 .052 - - - - -2.33 -.026 .004 .004 .004 CHP Chapmans .. . . . . . . . . . . . . . . . . .004 - 265547 .004 .005 - - - - -1.40 -6.51 5.16 6.37 6.29 CHC Charter Hall Grp .. . . . . . . . . . . 6.36 +4 13919 6.35 6.36 31.20 p 1.45 3.69 4.91 45.11 14.14.47 3.61 4.215 4.18 CQR Charter Hall Retail . . . . . . . . . . 4.21 +2 7885 4.20 4.22 28.00 1.35 4.19 6.65 37.76 11.1.009 .004 - - CDH ChongHerr Invest . . . . . . . . . . .004 - - .004 .012 - - .01 - -.80 -4.54 3.41 3.82 3.73 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 3.80 -1 4525 3.79 3.80 19.89 1.05 1.77 5.23 20.85 18.24.40 3.70 4.26 4.22 CLW Charter Hall Long W... . . . . . 4.25 +2 6279 4.25 4.26 - - .04 - 48.92 8.7

52.70 37.51 41.00 39.60 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 40.18 -81 6107 40.18 40.22 135.00 f 1.60 6.99 3.36 216.50 18.6.092 .021 .075 .067 CRO Cirralto . . . . . . . . . . . . . . . . . . . . . . .075 +.8 11537 .069 .071 - - - - -2.59 -.026 .014 - - CNW Cirrus Networks .. . . . . . . . . . . .023 - - .021 .023 - - .02 - -.10 -.11 .053 .057 .055 CND Clarius Grp.. . . . . . . . . . . . . . . . . .055 - 135 .055 .06 - - .16 - -4.78 -

3.65 2.08 2.49 2.41 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 2.44 +2 2407 2.44 2.48 5.50 f 1.34 .18 2.25 7.38 33.1.08 .039 .056 .053 CSS Clean Seas.. . . . . . . . . . . . . . . . . .056 +.3 28138 .055 .056 - - .04 - .18 31.1

1.78 .58 1.135 1.055 CLQ Clean TeQ Hldgs.. . . . . . . . . . . 1.08 -1.5 16704 1.065 1.085 - - .17 - -2.03 -1.73 ▲ 1.196 1.73 1.685 CWY Cleanaway Waste .. . . . . . . . . 1.695 +1 64601 1.69 1.70 2.20 f 2.50 .39 1.30 5.50 30.8

1.845 1.00 1.19 1.11 CVW Clearview Wealth . . . . . . . . . . . 1.19 +8 3822 1.18 1.19 2.75 f 1.33 .62 2.31 3.67 32.4.245 .15 .17 .15 CPV ClearVue Tech .. . . . . . . . . . . . . .17 +1 786 .14 .17 - - - - - -.59 .46 .475 .475 CIW Clime Invest. . . . . . . . . . . . . . . . . .475 -1 200 .475 .495 3.00 f .23 .17 6.32 .70 67.9

13.52 5.91 12.04 11.62 CUV Clinuvel Pharmac .. . . . . . . . . 12.00 +7 197 11.62 12.00 - - .57 - 12.60 95.21.585 ▲ .36 1.585 1.495 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . 1.57 +9 11535 1.56 1.57 1.25 f 2.80 .19 .80 3.50 44.91.50 1.00 1.375 1.37 CMI CMI .. . . . . . . . . . . . . . . . . . . . . . . . . 1.37 - 213 1.37 1.395 6.00 f 1.97 1.21 4.38 11.79 11.6.60 .27 .575 .54 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .56 +1 975 .54 .56 1.50 f 1.31 .09 2.68 1.96 28.6.40 .10 - - CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .27 - - .085 .23 - - .05 - -.16 -

.011 .005 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .011 - - - .02 - - - - - -9.50 7.52 9.17 9.055 CCL Coca-Cola Amatil . . . . . . . . . . 9.11 +4 18550 9.09 9.11 47.00 p 1.27 .47 5.16 59.80 15.2

204.56 139.44 200.85 197.08 COH Cochlear . . . . . . . . . . . . . . . . . . . . 200.19 +258 1276 200.19 200.21 280.00 f 1.39 4.01 1.40 388.20 51.63.115 1.965 3.00 2.93 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 3.00 +5 1533 2.96 3.00 8.00 f 2.63 .17 2.67 21.00 14.31.22 .70 .74 .73 CGS CogState .. . . . . . . . . . . . . . . . . . . .73 -.5 174 .73 .74 - - .09 - -3.01 -.049 .015 .015 .015 CL8 Collaborate Corp .. . . . . . . . . . .015 - 2668 .015 .016 - - - - -.51 -

1.695 1.15 1.65 1.615 CLH Collection House .. . . . . . . . . . 1.62 -1 1555 1.605 1.62 7.80 f 1.64 1.16 4.81 12.80 12.76.29 4.87 5.72 5.57 CKF Collins Foods .. . . . . . . . . . . . . . 5.61 -12 631 5.60 5.61 17.00 f 1.42 -.46 3.03 24.08 23.3

85.12 68.70 70.50 69.10 CBA C’wlth Bank of Aust . . . . . . . . 69.23 -116 39935 69.22 69.25 430.00 f 1.34 32.24 6.21 574.42 12.1.275 .14 - - CCG CommsChoice .. . . . . . . . . . . . .17 - - .16 .175 - - - - -59.20 -.019 .005 .012 .012 COM ComOps .. . . . . . . . . . . . . . . . . . . .012 - 1500 .012 .013 - - - - -.87 -.74 .31 .59 .565 CMP Compumedics.. . . . . . . . . . . . . .575 +.5 1873 .565 .595 - - .10 - 1.01 56.9

18.60 13.46 17.56 17.38 CPU Computershare.. . . . . . . . . . . . 17.54 +4 15291 17.53 17.55 38.00 1.73 -2.94 2.17 65.70 26.7.043 .015 .018 .016 CIO Connected IO.. . . . . . . . . . . . . . .016 +.1 21082 .016 .018 - - - - -.60 -.052 .004 .005 .005 CXZ Connexion Media .. . . . . . . . . .005 - 2000 .004 .005 - - - - -1.45 -.135 .092 .098 .098 COG Consolidated Ops Gp.. . . . . .098 - 14200 .097 .098 - - .03 - .46 21.35.35 4.61 5.30 5.29 CEN Contact Energy .. . . . . . . . . . . . 5.29 - 10 5.28 5.61 25.71 .56 2.86 4.86 14.39 36.81.20 .35 .67 .67 CGA Contango Asset . . . . . . . . . . . . .67 - 46 .65 .67 - - .09 - -20.02 -3.02 2.59 2.69 2.69 CRR Conven Retail REIT .. . . . . . . 2.69 - 161 2.69 2.71 - - 2.81 - 3.84 70.1

26.34 19.43 24.99 24.57 CTD Corporate Travel. . . . . . . . . . . . 24.96 +32 1770 24.94 24.96 33.00 f 1.83 .16 1.32 60.30 41.4.05 .023 - - COO Corum Grp .. . . . . . . . . . . . . . . . . .03 - - .024 .03 - p - .03 - -2.26 -

7.95 4.52 7.91 7.74 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 7.86 -4 10199 7.85 7.86 12.00 f 2.82 .58 1.53 33.83 23.2.695 .47 .67 .66 CUP Countplus.. . . . . . . . . . . . . . . . . . .66 - 649 .65 .665 3.00 f - .18 4.55 -4.78 -.10 .026 .031 .027 CVT Covata.. . . . . . . . . . . . . . . . . . . . . . .028 -.2 14467 .027 .028 - - .01 - -1.41 -

1.29 .58 - - CYG Coventry Grp .. . . . . . . . . . . . . . 1.27 - - 1.215 1.27 - f - 1.39 - -14.01 -.19 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .14 - - .01 .18 - f - - - -3.03 -

1.65 .755 .97 .965 CRD Credible Labs.. . . . . . . . . . . . . . .97 - 611 .96 .97 - - - - - -23.99 16.56 19.11 18.94 CCP Credit Corp Grp .. . . . . . . . . . . 19.11 +3 1116 19.10 19.11 62.00 f 2.03 5.55 3.24 126.10 15.21.65 .425 .76 .73 CPH Creso Pharma .. . . . . . . . . . . . . .74 -2 1823 .74 .745 - - .19 - -18.13 -

1.117 .915 1.102 1.09 CMW Cromwell Prop.. . . . . . . . . . . . . 1.10 +.5 36458 1.095 1.10 8.34 1.39 .93 7.58 11.60 9.5.175 .026 .032 .031 CLI CropLogic. . . . . . . . . . . . . . . . . . . .032 - 227 .03 .04 - - .06 - -3.64 -.245 .06 .067 .066 CM8 Crowd Mobile. . . . . . . . . . . . . . . .066 +.1 500 .064 .066 - - .01 - .37 17.8.24 .044 .045 .045 CSK CrowdSpark .. . . . . . . . . . . . . . . .045 +.1 2 .044 .051 - - - - -60.31 -

13.88 10.80 13.65 13.22 CWN Crown Resorts. . . . . . . . . . . . . . 13.45 +32 20124 13.44 13.45 60.00 p 4.27 5.13 4.46 256.23 5.2.185 .077 - - CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .077 - - .077 .10 .50 - .04 6.49 -1.97 -.765 .275 .345 .33 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .345 +.5 648 .33 .345 - - .15 - -17.10 -

191.00 ▲ 119.01 191.00 188.00 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 189.64 +270 9931 189.64 189.73 192.02 2.32 6.17 1.01 445.19 42.65.905 3.85 5.01 4.92 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 4.98 +7 31086 4.97 4.98 27.00 p 1.39 2.15 5.42 37.50 13.31.195 .80 1.07 1.07 CLX CTI Logistics. . . . . . . . . . . . . . . . 1.07 +1 1 1.07 1.10 3.75 f 1.44 .77 3.50 5.41 19.8.115 .06 .083 .08 CV1 CV Check .. . . . . . . . . . . . . . . . . . .08 -.6 1000 .08 .086 - - .01 - -1.15 -2.90 1.80 - - CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.61 - - 2.74 2.90 15.00 f 1.60 1.71 5.75 24.00 10.95.94 4.35 5.35 5.25 CYB Cybg.. . . . . . . . . . . . . . . . . . . . . . . . 5.30 +2 140368 5.28 5.30 1.73 4.79 5.08 .33 8.28 64.0.029 .012 .012 .012 CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .012 -.3 2 .012 .014 - - - - -.63 -1.20 .705 - - CYC Cyclopharm.. . . . . . . . . . . . . . . . 1.00 - - 1.00 1.05 1.00 - .21 1.00 -2.25 -1.58 .525 1.50 1.41 CYP Cynata Therapeutics. . . . . . . 1.41 -7.5 1539 1.41 1.46 - - .10 - -6.31 -2.03 1.48 1.60 1.57 DTL Data#3 .. . . . . . . . . . . . . . . . . . . . . 1.59 +2 2874 1.59 1.60 7.15 f 1.12 .12 4.50 8.04 19.8.009 .004 .004 .004 DDT DataDot Tech .. . . . . . . . . . . . . . .004 - 156 .004 .005 - - - - -.15 -.019 .005 - - DW8 Dawine .. . . . . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.78 -.38 .14 .175 .17 DEM De.mem ... . . . . . . . . . . . . . . . . . . .17 - 7896 .16 .17 - - .03 - -8.02 -

.048 .017 - - DSX Decimal Software .. . . . . . . . . .024 - - .02 .025 - - - - -1.03 -1.45 .76 1.16 1.15 DCG Decmil Grp .. . . . . . . . . . . . . . . . . 1.15 -.5 99 1.11 1.16 2.00 f - .75 1.74 -19.33 -.006 .003 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .006 - - .005 .006 - - .02 - -.06 -.14 .066 .096 .091 D13 Department 13 Intl . . . . . . . . . .091 -.7 23135 .091 .094 - - - - -1.38 -

1.33 .937 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.125 - - 1.12 1.25 4.50 f 2.04 .82 4.00 9.17 12.3.43 .34 .35 .345 DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .35 +.5 234 .35 .36 - - .90 - -17.89 -

10.84 8.985 9.81 9.69 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 9.80 +8 27775 9.77 9.80 47.46 3.26 9.16 4.84 154.58 6.33.24 2.29 2.99 2.96 DDR Dicker Data .. . . . . . . . . . . . . . . . 2.98 +1 421 2.97 2.99 17.20 f .98 .29 5.77 16.82 17.73.75 .038 - - DMC Digimatic Grp .. . . . . . . . . . . . . . .44 - - .445 .55 - - .90 - 6.00 7.3.44 .028 .135 .13 DCC DigitalX .. . . . . . . . . . . . . . . . . . . . . .13 +.5 4003 .13 .135 - - - - 1.46 8.9

.324 .092 .096 .095 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .096 +.1 2001 .096 .098 - - - - -2.63 -

.155 .062 .068 .067 DCL DomaCom ... . . . . . . . . . . . . . . . .067 -.1 100 .067 .08 - - - - -5.68 -3.98 2.73 3.17 3.09 DHG Domain Hldgs Aus .. . . . . . . . 3.11 -4 12695 3.11 3.12 - p - - - - -

58.12 38.11 53.35 50.61 DMP Domino’s Pizza .. . . . . . . . . . . . 51.04 -234 6527 51.02 51.04 103.00 p 1.22 -.04 2.02 125.90 40.5.60 .165 .20 .185 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .20 +1 9332 .19 .205 .50 - .12 2.50 -14.16 -

1.50 .75 1.295 1.28 DFM Dongfang Modern Ag .. . . . . 1.28 -1 246 1.28 1.295 5.00 4.56 1.18 3.91 22.82 5.6.39 .10 - - DVL Dorsavi . . . . . . . . . . . . . . . . . . . . . . .12 - - .11 .12 - - .05 - -2.79 -.25 .077 .081 .08 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .08 -.1 600 .08 .081 - - .02 - -5.31 -

7.42 5.89 6.93 6.83 DOW Downer EDI . . . . . . . . . . . . . . . . . 6.89 +5 16292 6.89 6.90 25.00 p .61 .36 3.63 15.32 45.0.325 .15 .155 .155 DTS Dragontail Systems .. . . . . . . .155 - 997 .15 .155 - - .04 - -3.45 -.25 .11 - - DN8 Dreamscape Netwk .. . . . . . . .135 - - .125 .14 - - -.08 - 1.33 10.2.30 .165 .19 .185 DRO Droneshield . . . . . . . . . . . . . . . . . .19 - 1408 .185 .19 - - .02 - -4.00 -.08 .001 - - DROO opt jun18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.083 .027 .045 .039 DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .045 +.2 10000 .038 .046 - - - - -.56 -.21 .061 .067 .067 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .067 -.1 73 .067 .068 - - .09 - -7.81 -.60 .15 .44 .41 DUB Dubber Corp.. . . . . . . . . . . . . . . .42 -1.5 4323 .415 .42 - - .05 - -10.36 -

8.28 6.56 7.71 7.63 DLX DuluxGroup.. . . . . . . . . . . . . . . . 7.68 +4 12807 7.68 7.69 27.50 f 1.42 .52 3.58 39.00 19.71.72 1.485 1.55 1.545 DBF Duxton Broadacre.. . . . . . . . . 1.55 +6.5 109 1.01 1.60 - - - - - -1.70 1.225 1.295 1.265 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.29 +2 357 1.29 1.30 10.00 f 1.42 .02 7.75 14.20 9.1.45 .225 .38 .345 EHH Eagle Hlth Hldgs .. . . . . . . . . .375 +1 2654 .355 .375 - - - - - -

1.40 .95 - - EAS Easton Invest . . . . . . . . . . . . . . . 1.03 - - .95 .985 - - -.09 - 4.95 20.818.05 15.45 16.65 16.65 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 16.65 +5 15 16.65 16.94 54.29 p 1.58 .38 3.26 85.81 19.4

.33 .04 .185 .16 ECG eCargo Hldg .. . . . . . . . . . . . . . . .16 -2.5 2010 .16 .165 - - .01 - -2.10 -4.36 3.03 3.37 3.30 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . 3.37 +2 14376 3.35 3.37 15.75 f 1.15 .29 4.67 18.14 18.61.13 .971 .985 .985 EDC Eildon Capital . . . . . . . . . . . . . . . .985 -.5 20 .985 1.00 - f - 1.04 - 4.25 23.22.29 1.865 2.00 1.955 ENN Elanor Investors Grp .. . . . . . 2.00 +4 361 1.96 2.00 12.17 .50 2.30 6.08 6.12 32.7

1.385 1.235 1.30 1.30 ERF Elanor Retail Prop .. . . . . . . . . 1.30 - 154 1.28 1.30 - - 1.47 - 39.76 3.39.47 ▲ 4.35 9.47 9.19 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 9.39 +16 7624 9.38 9.40 16.50 f 6.32 1.12 1.76 104.20 9.03.25 2.28 3.04 3.00 EOS Electro Optic Sys .. . . . . . . . . . 3.00 - 158 2.97 3.04 - - .34 - -15.10 -

1.995 1.235 1.69 1.62 EXL Elixinol Global . . . . . . . . . . . . . . 1.67 +7 386 1.62 1.67 - - - - - -1.25 .545 .605 .58 ELX Ellex Medical Lasers . . . . . . . .595 +4 698 .585 .62 - - .37 - -3.58 -7.09 2.17 5.33 5.10 ELO ELMO Software.. . . . . . . . . . . . 5.29 +19 217 5.29 5.30 - - .06 - -1.05 -

1.775 .135 .61 .59 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .59 -3 516 .585 .61 - - .02 - -4.79 -13.91 12.00 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 13.80 - - 12.90 13.95 43.00 f 2.69 .07 3.12 115.70 11.9.365 .075 .355 .34 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . .355 +1 97004 .35 .355 - - .02 - -13.44 -2.26 1.055 1.26 1.23 EML EML Payments .. . . . . . . . . . . . 1.23 - 7395 1.23 1.235 - - .27 - .26 473.1.695 .39 .51 .50 EPD Empired .. . . . . . . . . . . . . . . . . . . . .51 -.5 3945 .505 .51 - f - .08 - 2.45 20.8.019 .006 - - ENB Eneabba Gas .. . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.27 -1.00 .61 .705 .705 EAX Energy Action.. . . . . . . . . . . . . . .705 -2.5 10 .705 .74 1.40 f 6.89 -.07 1.99 9.64 7.3.93 .40 - - EOL Energy One .. . . . . . . . . . . . . . . . .84 - - .82 .87 1.00 3.85 .13 1.19 3.85 21.8

.008 .004 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .005 - - .004 .006 - - -.02 - -.83 -


3Tables+ Dividend Div




INDUSTRIALS cont’d

.48 .175 .21 .195 EWC Energy World Corp .. . . . . . . . .195 -1.5 25620 .195 .21 - - .44 - 1.94 10.11.14 .87 - - EGG Enero Grp .. . . . . . . . . . . . . . . . . . 1.01 - - .985 1.01 1.50 f 2.61 .29 1.49 3.91 25.8.30 .099 .15 .145 EN1 Engage:BDR.. . . . . . . . . . . . . . . .145 - 1267 .145 .15 - - - - - -.05 .023 .035 .035 EN1O opt dec20 .. . . . . . . . . . . . . . . . . .035 - 885 .03 .04 - - - - - -.56 .16 .50 .485 EGN Engenco.. . . . . . . . . . . . . . . . . . . . .485 -1.5 380 .485 .505 .50 f 8.24 .18 1.03 4.12 11.8

.435 .17 - - ENC Enice Hldgs Co .. . . . . . . . . . . . .435 - - - - - - .24 - 4.52 9.6

.004 .001 .004 .004 EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .004 - 1257 .003 .005 - - - - .20 2.0

.001 .001 - - EXORA rts14jund .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.14 .039 .039 .039 ENA Ensurance .. . . . . . . . . . . . . . . . . .039 -.1 500 .039 .04 - - -.03 - -6.08 -

.022 .008 .015 .014 ESI Env Clean Tech .. . . . . . . . . . . . .014 -.1 28625 .014 .015 - - - - -.15 -

.005 .001 .003 .003 ESIOC opt jul19 .. . . . . . . . . . . . . . . . . . . .003 - 875 .003 .004 - - - - - -

.095 .015 .039 .039 EGL Environment Grp .. . . . . . . . . . .039 - 6 .038 .039 .06 f 18.83 - 1.54 1.13 3.5.09 .037 .062 .062 EVS Envirosuite . . . . . . . . . . . . . . . . . . .062 +.1 769 .063 .065 - - .03 - -2.28 -

22.00 16.51 21.00 20.20 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 21.00 +55 96 20.46 21.00 76.00 f 1.16 1.92 3.62 88.46 23.71.855 1.155 1.45 1.395 EPW ERM Power .. . . . . . . . . . . . . . . . 1.40 -5 3001 1.39 1.40 7.00 f 3.87 1.69 5.00 27.12 5.2.445 .067 .075 .07 ESE Esense-Lab .. . . . . . . . . . . . . . . . .07 -.1 4864 .07 .071 - - .04 - -4.49 -.23 .082 - - ESV eServGlobal. . . . . . . . . . . . . . . . . .155 - - .155 .16 - - - - -4.80 -

.025 .011 .025 .023 ESH eSports Mogul Asia . . . . . . . . .023 -.1 49982 .023 .024 - - - - -.97 -

.005 .002 .005 .004 ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .005 - 11670 .004 .005 - - - - - -3.935 2.85 3.34 3.25 EHE Estia Health . . . . . . . . . . . . . . . . . 3.28 +1 9657 3.27 3.28 15.80 f .99 -.64 4.82 15.67 20.9

.28 .09 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .20 - - .095 .18 - - -.05 - -1.79 -1.00 .82 .88 .88 EBG Eumundi Grp.. . . . . . . . . . . . . . . .88 - 16 .88 .90 5.50 f .68 .99 6.25 3.75 23.5.405 .245 .255 .255 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .255 - 96 .255 .26 - - .30 - .07 364.31.25 1.00 1.21 1.205 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.205 -2 170 1.205 1.21 7.25 f 1.68 .76 6.02 12.20 9.92.80 2.37 2.45 2.44 ED1 Evans Dixon .. . . . . . . . . . . . . . . 2.44 +4 140 2.43 2.44 - f - - - - -1.25 1.10 1.22 1.22 EAF Evans Partners Asia. . . . . . . . 1.22 - 246 1.21 1.22 - - - - - -.032 .003 .009 .009 EVE EVE Invest. . . . . . . . . . . . . . . . . . . .009 - 92810 .009 .01 - - - - .23 3.9

14.35 11.95 14.29 14.07 EVT Event Hospitality . . . . . . . . . . . 14.29 +4 212 14.28 14.29 52.00 f 1.43 6.00 3.64 74.10 19.31.021 .58 - - EVO Evolve Edu Grp .. . . . . . . . . . . . .60 - - .41 .60 4.13 - -.27 6.88 -2.25 -.037 .012 .035 .034 EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 3150 .033 .034 - - .01 - 1.87 1.8.915 .50 .67 .66 EXP Experience Co.. . . . . . . . . . . . . .66 -1 856 .66 .67 1.00 f 2.52 .16 1.52 2.52 26.2.069 .036 .055 .049 FTT Factor Theraptcs .. . . . . . . . .049 -.7 18226 .049 .05 - - .01 - -.77 -

1.245 .605 .72 .695 FXJ Fairfax Media .. . . . . . . . . . . . . . .715 +1.5 75779 .71 .715 3.10 f .55 .06 4.34 1.70 42.11.055 .23 .535 .52 FZO Family Zone Cyber . . . . . . . . . .525 -1 1150 .52 .54 - - .04 - -10.67 -1.285 .81 .85 .835 FRM Farm Pride Foods .. . . . . . . . . .835 - 69 .83 .835 - - .86 - 10.31 8.1

.15 .059 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .059 - - .059 .098 - - -.01 - -1.28 -

.30 .096 .175 .17 FBR Fastbrick Robotics . . . . . . . . . .175 +.5 18968 .175 .18 - - .05 - -.49 -

.12 .032 - - FE8 Faster Enterprises.. . . . . . . . . .032 - - .022 .031 - - .05 - -.45 -.127 .007 .031 .031 FFG Fatfish Internet Grp .. . . . . . . .031 +.1 1000 .032 .032 - - -.10 - .76 4.1.28 .008 .14 .13 FEI FE Inv Grp .. . . . . . . . . . . . . . . . . . .13 - 1766 .12 .13 - - .05 - -12.02 -

4.20 3.85 - - FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.00 - - 4.00 4.25 20.00 f 1.03 3.19 5.00 20.70 19.35.59 3.83 4.31 4.20 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.31 +8 903 4.30 4.31 - f - - - - -.043 .022 - - FSG Field Solu Hldgs .. . . . . . . . . . . .026 - - .023 .027 - - - - -1.48 -1.10 .78 .955 .935 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .95 +2 2823 .94 .955 6.00 f .57 .90 6.32 3.41 27.9.22 .06 .16 .155 FTC FinTech Chain .. . . . . . . . . . . . . .155 -.5 1187 .15 .155 - - -.01 - -.77 -

.047 .004 .012 .011 FGF First Growth Funds.. . . . . . . . .011 -.2 110488 .011 .012 - - .02 - -.07 -.40 .21 .28 .265 FCT Firstwave Cloud Tech .. . . . . .265 -.5 3175 .265 .275 - - .02 - -2.60 -

13.28 ▲ 10.06 13.28 12.87 FPH Fisher & Paykel Hlth . . . . . . . . 13.26 +43 7953 13.25 13.27 19.46 1.61 1.14 1.47 31.37 42.3.09 .026 .047 .045 FGO FlamingoAI. . . . . . . . . . . . . . . . . . .045 - 15865 .044 .047 - - .01 - -.72 -

3.30 1.72 2.00 1.975 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 1.985 - 215 1.975 1.985 6.00 f .20 2.23 3.02 1.20 165.47.493 5.192 6.17 6.05 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 6.17 +5 4608 6.15 6.17 35.71 - 2.00 5.79 -47.24 -2.29 ▲ 1.44 2.29 2.22 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 2.29 +6 6941 2.26 2.29 7.70 f - .71 3.36 -2.80 -.12 .037 .065 .059 FRX Flexiroam ... . . . . . . . . . . . . . . . . .065 -.3 3833 .04 .07 - - - - -3.00 -

64.18 34.79 61.69 60.695 FLT Flight Centre Travel. . . . . . . . . 61.52 +15 1789 61.51 61.55 154.00 f 1.66 8.63 2.50 256.00 24.0.92 .34 .45 .395 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .42 +4.5 23874 .42 .43 - - .14 - -9.45 -

1.30 1.017 1.125 1.115 FLK Folkestone .. . . . . . . . . . . . . . . . . 1.12 -.5 445 1.115 1.135 2.75 f 4.95 1.09 2.46 13.60 8.23.00 2.50 2.71 2.68 FET Folkestone Edu.. . . . . . . . . . . . 2.69 -1 6248 2.69 2.71 14.87 2.90 2.67 5.53 43.06 6.26.12 4.66 4.84 4.68 FSF Fonterra S/H Fund .. . . . . . . . 4.84 +12 47 4.67 4.84 23.54 1.17 5.66 4.86 27.59 17.56.19 4.001 5.87 5.71 FNP Freedom Food.. . . . . . . . . . . . . 5.87 +9 593 5.86 5.87 4.50 f .49 1.09 .77 2.22 264.4.97 .35 .42 .42 FIG Freedom Insurance .. . . . . . . .42 - 189 .42 .425 - - .24 - 6.52 6.4.90 .31 .46 .435 FLN Freelancer. . . . . . . . . . . . . . . . . . . .435 -1 743 .435 .45 - - - - -1.06 -

.804 .556 .66 .65 FDV Frontier Digital . . . . . . . . . . . . . . .655 - 1244 .655 .665 - - - - -6.35 -1.68 1.29 1.305 1.295 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.295 +.5 109 1.295 1.30 7.00 f 1.68 .65 5.41 11.78 11.0.375 .013 .135 .125 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .13 -1 2452 .13 .145 - f - -.11 - -55.14 -.585 .135 .265 .255 GMV G Medical. . . . . . . . . . . . . . . . . . . .255 - 911 .255 .27 - - .03 - -14.74 -4.71 2.15 2.50 2.41 GEM G8 Education .. . . . . . . . . . . . . . 2.43 -1 17741 2.42 2.43 22.00 f .86 -.50 9.05 18.92 12.8.105 .033 .09 .088 GRB Gage Roads Brewing .. . . . . .09 - 4583 .09 .092 - - .03 - .10 90.0.43 .335 .36 .355 GAP Gale Pacific . . . . . . . . . . . . . . . . . .355 - 533 .355 .36 2.00 - .25 5.63 -3.14 -

1.125 .82 1.12 1.12 GCM Garda Capital Grp .. . . . . . . . . 1.12 - 233 1.00 1.12 3.85 3.30 .81 3.44 12.70 8.81.235 1.075 1.195 1.17 GDF Garda Div Prop Fund.. . . . . . 1.17 -2 567 1.16 1.175 9.10 2.15 1.19 7.78 19.60 6.02.24 1.68 1.815 1.79 GTY Gateway Lifestyle . . . . . . . . . . 1.815 +1.5 13382 1.81 1.82 9.35 2.15 1.52 5.15 20.10 9.02.49 1.90 - - GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 2.32 - - 2.20 2.32 16.00 f 1.13 1.75 6.90 18.10 12.83.34 1.60 2.29 2.26 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 2.28 +3 243 2.28 2.29 5.00 f 1.50 .32 2.19 7.50 30.4

1.325 .99 1.305 1.285 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.305 +2.5 1256 1.295 1.305 7.75 1.51 1.12 5.94 11.72 11.1.23 .115 - - GBI Genera Biosystems .. . . . . . . .185 - - .185 .195 - - -.05 - -3.38 -

1.74 .66 1.19 1.19 GDG Generation Dev Grp.. . . . . . . 1.19 -2 1004 1.175 1.185 2.00 f - .12 1.68 -1.53 -2.46 2.05 2.29 2.27 GNE Genesis Energy.. . . . . . . . . . . . 2.29 +5 350 2.29 2.30 15.12 .68 - 6.60 10.29 22.3.45 .235 - - GSS Genetic Signatures.. . . . . . . . .39 - - .36 .385 - - .14 - -3.42 -

.021 .006 .01 .01 GTG Genetic Tech.. . . . . . . . . . . . . . . .01 - 43200 .009 .01 - - - - -.32 -

.425 .195 .285 .28 GNX Genex Power . . . . . . . . . . . . . . . .28 - 2668 .28 .285 - - .04 - -3.35 -6.98 3.86 6.64 6.58 GTK Gentrack Grp .. . . . . . . . . . . . . . 6.59 +3 779 6.57 6.64 12.37 p 1.28 .50 1.88 15.88 41.53.25 2.21 2.50 2.44 GMA Genworth Mortg Ins.. . . . . . . 2.48 +4 11094 2.48 2.49 24.00 f 1.24 3.88 9.68 29.70 8.44.60 .395 .42 .41 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . .42 - 2991 .42 .425 - - .52 - -4.79 -.071 .018 - - GID GI Dynamics .. . . . . . . . . . . . . . . .026 - - .025 .027 - - .01 - -2.46 -.25 .16 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .185 - - .16 .185 - - .83 - 6.65 2.8.95 .53 .765 .76 GCS Global Construct . . . . . . . . . . . .76 - 5327 .76 .77 3.00 f 1.95 .63 3.95 5.85 13.0.40 .20 .20 .20 GLH Global Health . . . . . . . . . . . . . . . .20 - 159 .20 .23 - - - - -6.88 -

1.45 .85 1.41 1.345 GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.41 +1 62 1.345 1.41 10.00 p 1.44 .86 7.09 14.45 9.8.85 .20 .332 .33 GFY Godfreys Grp .. . . . . . . . . . . . . . .332 - 571 .33 .335 5.00 - .14 15.06 -135.19 -

1.75 .95 1.32 1.32 GMY Goldfields Money .. . . . . . . . . 1.32 - 977 1.30 1.32 - - .85 - -1.32 -9.69 7.57 9.50 9.41 GMG Goodman Grp .. . . . . . . . . . . . . 9.48 -2 51914 9.48 9.49 26.95 1.58 4.38 2.84 42.50 22.3.18 .06 .06 .06 GOO Gooroo Ventures .. . . . . . . . . . .06 - 905 .06 .063 - - .02 - -6.03 -

3.45 2.92 ▼ 3.00 2.92 GOW Gowing Bros .. . . . . . . . . . . . . . . 2.95 -5 179 2.92 2.95 12.00 f 2.10 4.36 4.07 25.19 11.7.063 .009 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .06 - - .011 .06 - - .01 - .36 16.75.53 4.59 5.02 4.96 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 5.02 +5 44148 5.01 5.02 24.60 2.86 5.04 4.90 70.40 7.1

10.35 7.17 7.99 7.91 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 7.96 +2 6832 7.94 7.97 23.00 f 1.36 6.18 2.89 31.20 25.56.56 3.84 4.49 4.43 GXL Greencross .. . . . . . . . . . . . . . . . 4.47 +2 6494 4.46 4.47 19.50 f 1.89 -.69 4.36 36.90 12.13.65 3.07 3.65 3.57 GOZ Growthpoint Prop .. . . . . . . . . 3.64 +5 4841 3.62 3.64 21.90 2.58 3.08 6.02 56.40 6.52.02 2.00 2.01 2.00 GCI Gryphon Capital . . . . . . . . . . . . 2.00 -1 724 2.00 2.01 - - - - - -2.99 1.65 2.25 2.16 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 2.23 +7 3101 2.23 2.29 10.40 f - .31 4.66 -18.60 -

13.74 10.51 13.69 13.26 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 13.54 +14 2556 13.52 13.54 49.00 f .08 -.32 3.62 3.71 365.03.94 2.49 3.54 3.45 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.54 +8 4183 3.53 3.54 17.50 f 1.20 1.23 4.94 20.99 16.94.80 3.13 4.34 4.25 HSN Hansen Tech .. . . . . . . . . . . . . . 4.31 +2 1893 4.29 4.32 6.00 f 2.48 -.06 1.39 14.90 28.9.16 .046 - - HT8 Harris Tech Gl. . . . . . . . . . . . . . . .049 - - .022 .042 - - -.02 - -.74 -

4.615 3.32 3.54 3.50 HVN Harvey Norman.. . . . . . . . . . . . 3.52 -1 37092 3.51 3.53 24.00 f 1.49 2.75 6.82 35.87 9.8.68 .25 ▼ .265 .25 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .26 -.5 1153 .25 .26 - - .10 - -14.01 -.40 .01 .042 .04 HZRO opt dec18 .. . . . . . . . . . . . . . . . . .04 -.2 2425 .03 .04 - - - - - -

2.59 1.605 2.33 2.30 HSO Healthscope .. . . . . . . . . . . . . . . 2.31 - 59539 2.30 2.31 6.70 .86 .37 2.90 5.75 40.2.24 .068 - - HMO HearMeOut . . . . . . . . . . . . . . . . . .068 - - - - - - .04 - -9.16 -

5.11 3.53 4.65 4.57 HLO Helloworld Travl . . . . . . . . . . . . 4.57 -3 518 4.57 4.60 15.00 f 1.51 .07 3.28 22.70 20.1.60 .40 .525 .525 HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .525 +.5 201 .465 .525 3.00 f 1.03 .27 5.71 3.10 16.9

.062 .033 .049 .049 HPR High Peak Royalties. . . . . . . . .049 +.1 83 .048 .049 - - - - -.21 -1.195 .655 .77 .725 HFR Highfield Res .. . . . . . . . . . . . . . .725 -3.5 1085 .705 .745 - - - - -2.22 -

.32 .15 .245 .225 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .225 -1 2015 .225 .23 - f - .20 - -3.80 -1.10 ▲ .54 1.10 1.095 HIT Hitech Grp Aust . . . . . . . . . . . . 1.10 +3 42 1.08 1.14 7.00 f .94 .20 6.36 6.61 16.6.20 .069 - - HCT Holista Colltech.. . . . . . . . . . . . .084 - - .084 .09 - - .01 - -1.66 -.67 .39 .545 .545 HOM Homeloans.. . . . . . . . . . . . . . . . . .545 -.5 63 .545 .55 1.65 f 3.44 .33 3.03 5.67 9.6.27 .13 - - HOT HotCopper Hldgs .. . . . . . . . . .24 - - .22 .24 - f - .03 - .97 24.7

3.42 2.74 3.26 3.23 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.26 -1 636 3.23 3.27 19.70 1.57 2.67 6.04 30.93 10.5.21 .075 .185 .17 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .175 -2.5 37619 .17 .175 - - .02 - .03 583.3

2.72 1.517 2.38 2.35 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 2.36 +2 3703 2.35 2.37 7.00 f - -.49 2.97 -38.20 -15.40 5.63 13.785 13.60 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 13.67 -3 1243 13.66 13.70 - - .36 - 36.36 37.6.042 .029 .038 .038 HGL Hudson Invest . . . . . . . . . . . . . . .038 - 2800 .035 .038 - - .03 - 1.07 3.65.45 4.22 4.69 4.575 HUO Huon Aquaculture . . . . . . . . . . 4.575 -1.5 336 4.54 4.62 10.00 p 4.38 3.59 2.19 43.84 10.4.073 .042 .054 .054 HTA Hutchison .. . . . . . . . . . . . . . . . . . .054 +.1 381 .05 .054 - - .01 - -.28 -.18 .08 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .15 - - .051 .13 - - .03 - -.16 -

.012 .002 .004 .004 IBN iBuyNew Grp .. . . . . . . . . . . . . . .004 - 10500 .003 .005 - - - - -.17 -

.225 .038 .06 .06 ICI iCandy Interactive .. . . . . . . . . .06 -.2 500 .06 .062 - - - - -.73 -.07 .004 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .045 - - - .045 - - - - - -

.295 .17 .22 .21 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .215 -1 1828 .21 .215 - - .05 - -4.12 -

.094 .007 - - ICT iCollege .. . . . . . . . . . . . . . . . . . . . .054 - - .049 .051 - - -.02 - 7.19 .8

.036 .001 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .01 - - .01 .015 - - - - - -1.50 .98 - - ICS ICS Global . . . . . . . . . . . . . . . . . . 1.15 - - 1.06 1.15 6.50 .85 .28 5.65 5.55 20.7

10.00 4.49 9.79 9.61 IEL IDP Education .. . . . . . . . . . . . . 9.71 -4 10495 9.70 9.72 14.00 p 1.36 -.11 1.44 19.11 50.8.11 .065 .071 .067 IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .071 +.1 12972 .066 .073 - - .01 - -11.93 -.50 .35 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .48 - - .21 - - - - - -8.45 -.20 .046 .062 .062 IBX Imagion Biosys .. . . . . . . . . . . . .062 -.1 220 .056 .062 - - .03 - -5.07 -

3.33 1.755 2.625 2.53 IMF IMF Bentham ... . . . . . . . . . . . . 2.62 +1 4522 2.58 2.62 7.00 f - .01 2.67 -1.72 -.045 .015 - - IHL Impression Health. . . . . . . . . . .024 - - .019 .024 - - - - 4.95 .5.003 .001 - - IHLOA opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.012 .004 - - IHLOB opt sep20 .. . . . . . . . . . . . . . . . . .004 - - .005 .009 - - - - - -.60 .14 .30 .285 IMC Immuron .. . . . . . . . . . . . . . . . . . . .285 -1 2508 .28 .30 - - .04 - -4.53 -

.215 .03 - - IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .056 - - .056 .095 - - - - - -

.042 .02 .037 .034 IMM Immutep .. . . . . . . . . . . . . . . . . . . .034 -.3 138833 .033 .035 - - - - -.43 -1.07 .445 .475 .445 IPD ImpediMed.. . . . . . . . . . . . . . . . . .455 -2 2999 .455 .46 - - .11 - -7.67 -.105 .019 ▼ .022 .019 IMS Impelus.. . . . . . . . . . . . . . . . . . . . . .022 -.3 39189 .021 .022 - - - - -4.25 -1.14 1.008 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.14 - - 1.15 - 6.25 f - 1.28 5.48 -.05 -.04 .013 - - IMU Imugene.. . . . . . . . . . . . . . . . . . . . .03 - - .032 .029 - - - - -.09 -

.025 .003 - - IMUOA opt nov20 .. . . . . . . . . . . . . . . . . .019 - - .016 .019 - - - - - -1.005 .33 .68 .63 IAB Inabox Grp .. . . . . . . . . . . . . . . . . .68 +9 858 .68 .785 - f - -.39 - -8.84 -.822 .24 .26 .245 INP IncentiaPay .. . . . . . . . . . . . . . . . .25 - 17396 .245 .25 6.75 f - -.09 27.00 -33.00 -4.08 3.19 3.49 3.415 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.49 +7 110125 3.47 3.49 9.40 1.10 1.02 2.69 10.35 33.7.31 .115 .145 .13 IDZ Indoor Skydive Aust. . . . . . . . .13 -1 613 .13 .15 - - .24 - -.16 -

2.68 2.23 2.59 2.56 IDR Industria REIT.. . . . . . . . . . . . . . 2.59 +2 657 2.58 2.60 20.30 3.38 2.57 7.84 68.63 3.8.845 .56 .73 .715 IFN Infigen Energy .. . . . . . . . . . . . . .725 +.5 15299 .72 .725 - - .41 - 4.00 18.1.935 .695 .925 .905 IFM Infomedia .. . . . . . . . . . . . . . . . . . .92 +.5 6581 .915 .93 2.60 f 1.32 .02 2.83 3.44 26.73.17 2.65 - - IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 2.86 - - 3.03 3.07 15.31 .66 2.98 5.35 10.14 28.22.90 2.49 2.68 2.62 INA Ingenia Grp .. . . . . . . . . . . . . . . . 2.68 +4 459 2.65 2.68 10.20 1.82 2.53 3.81 18.56 14.44.10 ▲ 3.19 4.10 3.99 ING Inghams Grp.. . . . . . . . . . . . . . . 4.09 +9 10898 4.09 4.10 - f - .65 - 31.82 12.97.50 .25 .39 .36 IIL Innate Immuno .. . . . . . . . . . . . .36 +1 140 .36 .38 - - .10 - -19.00 -8.43 6.08 8.21 8.13 IAG Insurance Aust Grp.. . . . . . . . 8.16 -5 42188 8.16 8.17 34.00 f 1.29 1.41 4.17 43.74 18.7.67 .005 .60 .59 IGE INT Green Energy .. . . . . . . . . .59 -1.5 1004 .59 .60 - - - - -29.85 -.13 .032 .038 .038 IP1 INT Payment Tech.. . . . . . . . . .038 - 32 .038 .04 - - .02 - -.98 -

3.03 ▲ 1.415 3.03 2.88 IDX Integral Diagnostics. . . . . . . . 2.95 +10 2310 2.94 2.95 8.00 f 1.30 -.07 2.71 10.39 28.420.10 4.25 16.00 16.00 ITL Integrated Media .. . . . . . . . . . 16.00 - 7 16.00 19.50 - - -3.44 - 64.00 25.04.135 2.86 3.53 3.42 IRI Integrated Research .. . . . . . 3.47 +7 4344 3.47 3.50 6.50 f 1.81 .18 1.87 11.74 29.6

.53 .135 .265 .25 IHR intelliHR .. . . . . . . . . . . . . . . . . . . . .265 +4 1870 .26 .29 - - - - - -.046 .008 .019 .017 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .017 - 3472 .017 .018 - - - - -.22 -.066 .04 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .04 - - .04 - - - .11 - .66 6.1.018 .008 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .008 - - - .01 - - -.01 - -.33 -5.18 4.13 5.09 5.07 IOF Investa Office Fd .. . . . . . . . . . 5.08 +1 36342 5.07 5.09 20.35 3.21 4.95 4.01 65.30 7.8.34 .175 - - INV InvestSMART .. . . . . . . . . . . . . . .175 - - .175 .18 - - .04 - -20.21 -

.017 .006 .006 .006 IVO Invigor Grp .. . . . . . . . . . . . . . . . . .006 - 12850 .006 .007 - - -.01 - -2.16 -

.003 .001 - - IVOO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.058 .002 .033 .03 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .033 +.3 47754 .031 .033 - - - - -.48 -

.125 .059 .10 .096 IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .10 - 250 .096 .098 - - - - -.52 -18.15 11.40 13.36 13.18 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 13.32 +11 4946 13.29 13.32 46.00 f 1.93 1.73 3.45 88.80 15.0

.02 .005 .014 .014 IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .014 - 2925 .014 .017 - - - - -.35 -11.94 8.61 8.98 8.78 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 8.82 -5 12125 8.82 8.84 54.00 f .52 1.71 6.12 28.20 31.3

.019 .002 .003.002.. . . . IOT IOT Grp .003 +.1 46250 .002 .003 - - - - -1.11 -

.002 .001 - - IOTO opt jan19 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -6.03 3.22 4.49 4.375 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.43 +2 5997 4.41 4.43 22.00 p .95 .08 4.97 20.93 21.2.31 .17 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .25 - - .20 .25 - - .02 - -.14 -

13.40 9.17 10.96 10.81 IRE IRESS .. . . . . . . . . . . . . . . . . . . . . . 10.92 +16 3819 10.90 10.92 44.00 p .80 -.81 4.03 35.40 30.854.83 39.52 45.26 44.99 INM Iron Mountain Inc.. . . . . . . . . . 45.20 +14 743 45.20 45.22 - - - - - -2.26 .325 .89 .847 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . .855 +.5 12840 .855 .86 5.50 f 1.14 .59 6.43 6.25 13.72.33 .76 .85 .83 ISD Isentia Grp .. . . . . . . . . . . . . . . . . .83 -1 2782 .83 .845 3.72 f - -.24 4.48 -18.13 -.08 .025 - - ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .03 - - .015 .03 - - .02 - -8.70 -

.212 .135 .175 .165 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .165 -1.5 783 .165 .175 - - .01 - -.78 -.57 .245 - - ITD ITL Health Grp .. . . . . . . . . . . . . .26 - - .26 .27 - p - .17 - 11.60 2.2

2.35 1.935 2.26 2.22 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.26 +3 2722 2.24 2.26 14.40 f 1.31 .22 6.37 18.90 12.0.635 .24 .275 .27 IXU IXUP .. . . . . . . . . . . . . . . . . . . . . . . . .275 +.5 1477 .27 .275 - - .06 - -6.17 -

24.19 17.03 22.73 22.25 JHX James Hardie Ind .. . . . . . . . 22.62 -3 17112 22.62 22.65 42.48 1.01 - 1.88 43.05 52.5.55 .008 .435 .43 JAN Janison Edu Grp.. . . . . . . . . . . .43 +1 250 .42 .435 - - .05 - -59.00 -

52.39 39.845 41.49 40.99 JHG Janus Henderson .. . . . . . . . . 41.11 +51 2558 41.08 41.11 170.84 2.98 .87 4.16 508.97 8.12.225 1.63 1.855 1.805 JHC Japara Healthcare.. . . . . . . . . 1.815 -2 5243 1.81 1.82 9.75 p .99 .26 5.37 9.62 18.9

.29 .01 .115 .112 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .115 -.5 16101 .115 .12 - - - - -.18 -.028 .012 - - JHL Jayex Healthcare.. . . . . . . . . . .022 - - .022 .025 - - -.03 - -1.60 -.565 .30 - - JAY Jayride Grp .. . . . . . . . . . . . . . . . .50 - - .45 .495 - - - - - -

29.47 21.20 23.88 23.415 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 23.60 +15 4355 23.58 23.60 132.00 f 1.39 -.61 5.59 184.10 12.8.865 .525 .555 .555 JCI JC Intern Grp .. . . . . . . . . . . . . . .555 +.5 30 .555 .65 2.30 5.22 .73 4.14 12.00 4.6.048 .01 - - JCS JCurve Solutions .. . . . . . . . . . .036 - - .033 .036 - - .02 - .33 10.9.25 .09 .10 .099 JJF Jiajiafu Mod Agr . . . . . . . . . . . . .099 -.1 968 .099 .105 - - .44 - 3.94 2.5

1.575 1.15 1.425 1.395 JLG Johns Lyng Grp.. . . . . . . . . . . . 1.395 -3.5 811 1.395 1.43 - - .11 - 3.89 35.91.72 1.40 1.50 1.50 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.50 - 193 1.47 1.50 8.00 f 1.34 .41 5.33 10.70 14.04.89 2.239 4.81 4.56 JIN Jumbo Interactive .. . . . . . . . . 4.60 -24 3114 4.58 4.60 12.50 f 1.37 .51 2.72 17.11 26.9.235 .055 .074 .074 JKL Justkapital . . . . . . . . . . . . . . . . . . .074 -.3 45 .074 .084 - - .01 - -4.69 -1.96 1.545 - - KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.71 - - 1.65 1.735 4.00 f 1.47 1.64 2.34 5.90 29.0.295 .125 .15 .14 KAM K2 Asset Mgt . . . . . . . . . . . . . . . .14 -2 1631 .14 .15 .75 f 3.20 .06 5.36 2.40 5.8.015 .007 .008 .008 KTE K2 Energy .. . . . . . . . . . . . . . . . . . .008 -.1 114 .008 .009 - - .01 - -.12 -.39 .068 .215 .205 K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .205 -1.5 1661 .205 .22 - - .01 - -11.75 -.19 .003 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .095 - - .10 .15 - - - - - -

.082 .015 - - KPO Kalina Power. . . . . . . . . . . . . . . . .021 - - .02 .022 - - .01 - -1.80 -

.555 .33 .445 .435 KLL Kalium Lakes .. . . . . . . . . . . . . . .435 +.5 423 .435 .445 - - - - -6.11 -2.50 1.96 2.17 2.10 KPT Kangaroo Isl Timber. . . . . . . . 2.17 - 141 2.03 2.17 - - 2.03 - -36.42 -2.53 1.85 2.21 2.13 KMD Kathmandu Hldgs.. . . . . . . . . 2.14 -4 2279 2.14 2.32 11.32 f 1.64 .20 5.29 18.52 11.6.80 .335 .64 .64 KZA Kazia Therapeutics. . . . . . . . . .64 -3 109 .64 .65 - - .22 - -12.72 -.10 .003 - - KZAO opt jun20 .. . . . . . . . . . . . . . . . . . .075 - - .001 .075 - - - - - -

1.75 1.197 1.25 1.25 KPG Kelly Partners Grp.. . . . . . . . . 1.25 - 20 1.15 1.26 - f - -.08 - 7.50 16.7.12 .085 .09 .089 KBC Keybridge Capital . . . . . . . . . . .089 - 2007 .089 .093 .50 f - .14 5.62 -4.57 -.97 .68 .82 .80 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . .80 -1.5 245 .80 .855 5.10 1.09 .37 6.37 5.56 14.4.19 .075 - - KLO Kingsland Global . . . . . . . . . . . .135 - - .06 .11 - - .03 - -.14 -.62 .32 - - KME Kip McGrath Edu Ctr. . . . . . . .60 - - .58 .62 2.40 1.38 -.03 4.00 3.30 18.2

.152 .015 .07 .07 KNM KNeoMedia .. . . . . . . . . . . . . . . . .07 +.2 1500 .068 .07 - - .01 - -.43 -.24 .046 .071 .071 KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .071 +.1 627 .07 .072 - - - - -2.36 -

10.00 1.56 8.75 8.06 KGN Kogan Com ... . . . . . . . . . . . . . . 8.25 -33 16255 8.22 8.27 10.70 f 1.06 .45 1.30 11.39 72.4.064 .005 .016 .012 KKL Kollakorn Corp .. . . . . . . . . . . . .016 +.7 1561 .012 .016 - - .02 - -1.35 -.59 .265 .29 .28 KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .285 +1.5 2847 .285 .29 .75 f 1.49 -.23 2.63 1.12 25.4

.071 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - - .11 - - .23 - .04 177.52.62 2.02 - - KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.10 - - 2.10 2.14 8.00 f - 2.65 3.81 -.08 -.15 .035 - - KRS Kresta .. . . . . . . . . . . . . . . . . . . . . . .04 - - .03 .049 - f - .08 - -2.96 -

.355 .14 .14 .14 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .14 - 1382 .135 .14 - - - - -3.24 -

.042 .018 - - LHM Land Homes Grp .. . . . . . . . . .025 - - .022 .025 - - .01 - -.10 -

.012 .012 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.75 .50 - - LMW Landmark White. . . . . . . . . . . . .565 - - .565 .575 4.85 f .95 .09 8.58 4.59 12.3.17 .105 - - LBL Laserbond .. . . . . . . . . . . . . . . . . .13 - - .125 .13 .50 f 1.96 .08 3.85 .98 13.3

.185 .076 .13 .125 LAA Latam Autos .. . . . . . . . . . . . . . . .125 -.5 1900 .125 .13 - - -.01 - -4.46 -.37 .099 ▼ .105 .099 LBT LBT Innovations .. . . . . . . . . . . .105 -.5 18562 .10 .105 - - .06 - -1.04 -

.125 .059 .071 .068 LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .068 -.2 910 .065 .074 - - .01 - -3.48 -.25 .17 .24 .24 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .24 - 1085 .23 .245 1.30 f 1.92 .10 5.42 2.50 9.6

19.48 15.11 19.26 19.155 LLC Lendlease Grp .. . . . . . . . . . . . . 19.23 -1 11917 19.22 19.23 67.00 2.05 8.60 3.48 137.60 14.0.195 .11 .125 .12 LSH Lifespot Health . . . . . . . . . . . . . .12 - 1100 .12 .13 - - .06 - -2.80 -5.92 3.80 5.77 5.54 LIC Lifestyle Commun.. . . . . . . . . 5.69 +9 1392 5.69 5.77 4.00 f 7.54 1.62 .70 30.17 18.9.45 .34 .38 .375 LAU Lindsay Aust . . . . . . . . . . . . . . . . .38 +2 182 .375 .385 1.60 f 1.19 .27 4.21 1.90 20.0.21 .04 .075 .071 LNU Linius Tech .. . . . . . . . . . . . . . . . . .071 - 13426 .07 .072 - - - - -.98 -

.031 .012 .012 .012 LNUOA opt sep19 .. . . . . . . . . . . . . . . . . .012 - 100 .012 .018 - - - - - -9.05 6.73 7.10 6.94 LNK Link Admin Hldg.. . . . . . . . . . . 6.97 -11 36625 6.97 6.98 15.00 f 1.62 -1.72 2.15 24.30 28.7.086 .04 - - LHB Lionhub Grp .. . . . . . . . . . . . . . . .054 - - .055 .069 - - - - -1.88 -.012 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .01 - - - - - -.775 .362 .50 .475 LNG Liquefied Natural . . . . . . . . . . . .48 -1 9929 .48 .485 - - .08 - -5.70 -.75 .38 .715 .70 LCA Litigation Cap.. . . . . . . . . . . . . . .715 +4 249 .71 .715 - - -.13 - -.77 -

1.50 .49 .67 .65 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .65 - 2037 .65 .66 - - - - -3.10 -.67 .18 .455 .445 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .445 - 2385 .445 .45 - - .02 - -2.84 -.28 .02 - - LCT Living Cell Tech .. . . . . . . . . . . . .026 - - .025 .027 - - .01 - -.65 -

.033 .017 .018 .018 LPE Locality Planning .. . . . . . . . . . .018 - 2778 .017 .018 - - - - -.36 -.40 .16 .19 .185 LCM LogiCamms.. . . . . . . . . . . . . . . . .185 -1 200 .19 .195 - p - .05 - -23.66 -.41 .336 - - LCE London City Equities. . . . . . . .41 - - .415 - 1.37 f .53 .49 3.34 .72 56.9

1.95 .325 .805 .785 LON Longtable Grp .. . . . . . . . . . . . . .785 -2 441 .78 .81 - - .31 - -42.00 -.28 .051 - - LVE Love Grp Global . . . . . . . . . . . . .051 - - .053 .075 - - .01 - -20.80 -

12.14 3.38 12.01 11.52 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 11.87 +38 4029 11.85 11.92 20.60 f 1.55 .42 1.74 32.01 37.15.63 3.00 4.79 4.60 LYL Lycopodium ... . . . . . . . . . . . . . 4.79 +19 124 4.70 4.79 21.00 f 1.46 1.66 4.38 30.70 15.6.38 .105 .22 .22 M7T Mach7 Tech .. . . . . . . . . . . . . . . .22 - 94 .22 .235 - - .03 - -15.30 -

117.07 82.28 113.93 112.07 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 113.16 +86 9039 113.16 113.28 525.00 p 1.44 45.12 4.64 758.20 14.91.45 ▲ 1.05 1.45 1.42 MRN Macquarie Media.. . . . . . . . . . 1.45 +5 668 1.40 1.42 7.00 f 1.45 -.06 4.83 10.14 14.3

19.39 13.51 18.69 18.36 MAQ Macq Telecom Grp .. . . . . . . . 18.69 +41 14 18.30 18.69 50.00 f 1.53 3.62 2.68 76.50 24.429.50 22.13 22.78 22.335 MFG Magellan Fin Grp .. . . . . . . . . . 22.39 -39 4529 22.39 22.40 91.70 f 1.03 2.54 4.10 94.80 23.6.845 ▲ .444 .845 .805 MAI Mainstream Grp .. . . . . . . . . . . .805 +.5 382 .80 .85 1.25 f 1.40 .05 1.55 1.75 46.0.385 .17 .19 .19 MGP Managed Accounts . . . . . . . . .19 -1 108 .19 .20 .60 - .02 3.16 -.44 -.31 .25 - - MTM Mareterram .. . . . . . . . . . . . . . . . .26 - - .26 .27 - - .03 - 3.28 7.9

.067 .027 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .028 - - .028 .043 - - -.23 - -1.03 -

.895 .525 .55 .53 MXI MaxiTRANS Ind .. . . . . . . . . . . .54 -1 1595 .54 .545 3.50 f 1.90 .53 6.48 6.66 8.1

.046 .016 .026 .026 MSP Maxsec Grp.. . . . . . . . . . . . . . . . .026 - 1300 .026 .027 - - .01 - -.80 -1.20 .86 .99 .99 MFD Mayfield Childcr . . . . . . . . . . . . .99 -1 10 .985 1.00 - f - -.30 - 11.40 8.7

1.165 .59 .855 .815 MYX Mayne Pharma .. . . . . . . . . . . . .82 -2.5 85515 .82 .825 - - .08 - -10.87 -.81 .33 .345 .34 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .345 +.5 1713 .34 .345 2.00 f - .17 5.80 -16.49 -

18.295 12.67 16.79 16.44 MMS McMillan Shakespr. . . . . . . . . 16.66 +19 5258 16.65 16.66 68.00 f 1.11 1.77 4.08 75.31 22.11.62 .88 1.61 1.57 MCP McPherson’s. . . . . . . . . . . . . . . . 1.59 -2 10457 1.59 1.61 8.00 f .34 - 5.03 2.71 58.7.03 .016 - - MSG MCS Services .. . . . . . . . . . . . . .019 - - .018 .02 .10 - - 5.26 -.42 -

.061 .027 .044 .043 MDR Medadvisor . . . . . . . . . . . . . . . . . .043 -.1 1951 .042 .043 - - .01 - -.34 -3.39 2.66 2.91 2.86 MPL Medibank Private. . . . . . . . . . . 2.90 - 93097 2.89 2.90 12.25 f 1.37 .52 4.22 16.80 17.3.455 .14 .16 .15 MEB Medibio . . . . . . . . . . . . . . . . . . . . . .15 -1 4888 .15 .16 - - .06 - -8.47 -8.07 4.76 6.10 5.92 MVP Medical Develop .. . . . . . . . . . 5.96 -1 1171 5.96 5.97 4.00 f .65 -.10 .67 2.60 229.2.031 .009 - - MGZ Medigard.. . . . . . . . . . . . . . . . . . . .016 - - .016 .018 - - -.01 - -.51 -1.20 .475 .50 .475 MDC Medlab Clinical . . . . . . . . . . . . . .48 +.5 888 .48 .49 - - .01 - -2.37 -4.35 1.88 4.27 4.16 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 4.20 +16 1792 4.19 4.24 - - .25 - -31.61 -.037 .01 - - MJC Mejority Capital. . . . . . . . . . . . . .025 - - .026 .028 - - .05 - .93 2.7.004 .001 - - MEM Memphasys.. . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.14 -.205 .155 .165 .165 MHI Merchant House.. . . . . . . . . . . .165 +1 351 .165 .185 - - .51 - -.21 -3.38 2.85 3.07 3.04 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.07 +3 140 3.05 3.07 13.64 .99 2.11 4.44 13.56 22.62.95 2.45 2.88 2.77 MEZ Meridian Energy .. . . . . . . . . . . 2.84 -4 193 2.85 2.88 12.14 .55 1.66 4.27 6.62 42.9

2.336 1.19 1.53 1.47 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.47 -3.5 6272 1.47 1.48 - - .16 - -16.11 -3.73 1.99 2.73 2.645 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.70 -6 168787 2.69 2.70 10.50 f 1.85 - 3.89 19.40 13.91.46 .655 - - MPP Metro Perform Glass .. . . . . . .80 - - .77 .85 6.77 1.22 - 8.46 8.27 9.7.25 .092 .24 .23 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .235 - 2268 .235 .24 1.70 f - .86 7.23 - -

.125 .038 .07 .066 MXC MGC Pharmaceuticals . . . . .067 -.2 55541 .067 .069 - - - - -1.14 -.06 .012 .03 .03 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .03 - 1745 .027 .033 - - - - - -

2.27 .345 2.25 2.13 MWR MGM Wireless .. . . . . . . . . . . . . 2.25 +8 547 2.22 2.25 - - .16 - -8.42 -1.34 .82 1.10 1.04 MHJ Michael Hill Int . . . . . . . . . . . . . . 1.04 -1 1116 1.04 1.10 5.00 .81 .45 4.81 4.06 25.6.85 .64 - - MAM Microequities . . . . . . . . . . . . . . . .73 - - .715 .76 - - - - - -

.505 .32 - - MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .35 - - .335 .35 - - .06 - -7.79 -2.59 2.00 2.44 2.40 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 2.40 -4 74 2.40 2.41 - f - 1.00 - 15.00 16.0.048 .02 - - MHD Millennium .. . . . . . . . . . . . . . . . . .046 - - .035 .052 - - - - 11.63 .41.75 .835 .95 .95 MIL Millennium Grp .. . . . . . . . . . . . .95 -.5 18 .95 .96 8.90 f 1.19 -.55 9.37 10.61 9.0.067 .029 .031 .031 MNW Mint Payments .. . . . . . . . . . . . .031 - 7100 .03 .031 - - -.01 - -.76 -2.54 2.005 2.23 2.21 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.23 +1 117348 2.22 2.23 10.50 2.88 2.20 4.71 30.20 7.4

1.075 .37 .72 .70 MUA Mitula Grp.. . . . . . . . . . . . . . . . . . .705 - 16081 .70 .705 - - .08 - 2.47 28.5.315 .130 .24 .23 MRM MMA Offshore .. . . . . . . . . . . . . .23 - 3225 .23 .24 - f - .38 - -17.59 -.63 .30 .335 .32 MMJ MMJ Phytotech .. . . . . . . . . . . .33 - 3969 .32 .33 - - .18 - -8.10 -

3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .30 1.50 - - .29 - -1.70 -6.90 4.15 4.83 4.65 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 4.70 -14 3045 4.68 4.70 8.80 f 2.10 .34 1.87 18.45 25.5.69 .009 - - MBM Mobecom ... . . . . . . . . . . . . . . . . .24 - - - - - - -.01 - -17.34 -

.025 .008 - - MBO Mobilarm.. . . . . . . . . . . . . . . . . . . .02 - - - - - - - - -.17 -.18 .058 .068 .068 MOB Mobilicom... . . . . . . . . . . . . . . . . .068 - 10 .063 .07 - - .03 - -4.12 -

6.90 3.04 5.89 5.53 MOE Moelis Aust . . . . . . . . . . . . . . . . . 5.78 +22 723 5.76 5.80 - f - 1.24 - 23.40 24.719.81 13.26 14.09 13.83 MND Monadelphous Grp .. . . . . . . 13.93 -8 5871 13.93 13.94 60.00 f 1.18 4.09 4.31 70.97 19.61.85 1.06 1.24 1.185 MVF Monash IVF Grp .. . . . . . . . . . . 1.24 +4.5 6997 1.235 1.24 7.90 f 1.42 -.38 6.37 11.24 11.02.06 1.25 2.05 1.99 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 2.00 -3 2235 1.995 2.01 7.65 f 2.57 1.07 3.82 19.65 10.2.29 .20 .25 .25 MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .25 - 40 .25 .26 - - .02 - -.23 -

2.60 1.42 1.62 1.475 MOC Mortgage Choice.. . . . . . . . . . 1.62 +14 9636 1.59 1.625 18.00 f .99 .79 11.11 17.80 9.15.25 3.06 3.65 3.58 MTO Motorcycle Hldg.. . . . . . . . . . . 3.65 +6 372 3.65 3.76 13.00 f 1.42 .21 3.56 18.40 19.8.345 .17 .205 .20 MPW MSL Solutions .. . . . . . . . . . . . . .20 - 1100 .19 .20 - - .01 - -1.10 -.34 .021 ▼ .024 .021 MSM MSM Corp Intl . . . . . . . . . . . . . . .022 -.2 14716 .022 .023 - - - - -6.70 -.24 .004 ▼ .005 .004 MSMOA opt nov19 .. . . . . . . . . . . . . . . . . .004 -.6 6250 .005 .019 - - - - - -

.015 .006 - - MSI Multistack Int’l . . . . . . . . . . . . . . .006 - - .006 .022 - - .02 - -.04 -

.076 .057 .061 .06 MCA Murray Cod Aust . . . . . . . . . . . .06 -.1 3220 .06 .065 - - .03 - -.65 -.55 .25 - - MRG Murray River Grp .. . . . . . . . . . .31 - - - - - - - - -25.25 -

.295 .25 - - MPX Mustera Prop Grp .. . . . . . . . . .265 - - .265 .30 - - .14 - .80 33.1.92 .345 .425 .415 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .415 -.5 33110 .415 .42 5.00 f - .21 12.05 -64.30 -

1.65 .03 .45 .42 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .42 -3 438 .405 .45 - - .01 - -16.84 -3.81 2.76 2.86 2.76 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 2.80 -5 89293 2.79 2.80 11.50 .88 -.01 4.11 10.12 27.75.25 4.50 4.85 4.78 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.81 -3 399 4.78 4.81 28.75 f 1.19 2.43 5.98 34.31 14.0.185 .085 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .12 - - .098 .11 - - .01 - -1.84 -.65 .37 - - NAM Namoi Cotton.. . . . . . . . . . . . . . .495 - - .495 .51 1.90 p 2.79 1.03 3.84 5.30 9.3.38 .11 .155 .155 NC6 Nanollose .. . . . . . . . . . . . . . . . . . .155 - 70 .15 .17 - - .05 - -1.39 -.05 .05 - - NC6O opt dec20 .. . . . . . . . . . . . . . . . . .05 - - .026 - - - - - - -

3.05 2.15 2.97 2.86 NAN Nanosonics .. . . . . . . . . . . . . . . . 2.92 +6 20406 2.91 2.92 - - .26 - 2.13 137.132.98 26.285 ▼ 26.64 26.285 NAB National Aust Bank.. . . . . . . . 26.38 -30 64761 26.37 26.39 198.00 f .98 16.11 7.51 194.70 13.51.665 1.43 1.602 1.58 NSR Natl Storage REIT .. . . . . . . . . 1.60 +2.5 19969 1.595 1.60 9.30 .04 1.41 5.81 .41 390.21.36 1.08 1.28 1.27 NTD National Tyre&Wheel . . . . . . . 1.277 -.3 710 1.27 1.285 - f - .42 - -.92 -3.20 2.25 2.60 2.55 NVL National Veterinary . . . . . . . . . 2.60 +8 85 2.54 2.69 3.00 f 3.02 -.39 1.15 9.07 28.74.69 2.20 4.60 4.54 NGI Navigator Global . . . . . . . . . . . 4.57 - 11660 4.56 4.57 19.04 - .41 4.17 -14.18 -5.64 4.17 4.43 4.38 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 4.41 +1 3482 4.40 4.41 19.50 f .74 .79 4.42 14.50 30.41.09 .527 .965 .895 NEA Nearmap .. . . . . . . . . . . . . . . . . . . .96 +5.5 12874 .95 .96 - - .02 - -2.27 -.051 .011 .014 .013 NCL Netccentric . . . . . . . . . . . . . . . . . .014 +.2 1150 .012 .014 - - .02 - -1.12 -

1.865 1.03 1.23 1.185 NTC NetComm Wireless .. . . . . . . 1.195 -3 2428 1.185 1.195 - - .35 - 2.44 49.0.043 .017 .038 .036 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .036 - 53124 .036 .037 - - .01 - -1.07 -9.99 4.87 9.50 8.93 NWL Netwealth Grp .. . . . . . . . . . . . . 9.00 -54 2988 8.95 9.01 - - - - 6.19 145.43.60 1.10 3.02 2.96 NEU Neuren Pharma.. . . . . . . . . . . . 3.02 +1 588 3.00 3.02 - - .01 - -1.90 -.365 .14 .145 .145 NTI Neurotech Intl. . . . . . . . . . . . . . . .145 - 347 .145 .15 - - .04 - -4.03 -1.65 1.35 1.46 1.45 NEW NEW Energy Solar. . . . . . . . . . 1.46 - 1550 1.45 1.48 - - - - - -.025 .002 .002 .002 NEWOA opt feb19 .. . . . . . . . . . . . . . . . . . .002 - 140 .002 .009 - - - - - -.021 .002 .004 .004 NEWOB opt aug19 .. . . . . . . . . . . . . . . . . .004 - 140 .004 .008 - - - - - -

22.62 16.60 21.05 20.83 NWS News Corp .. . . . . . . . . . . . . . . . . 21.02 +54 3243 21.02 21.03 18.08 - - .86 -96.77 -22.49 16.18 - - NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 20.05 - - 20.21 20.65 18.08 - - .90 - -7.825 4.02 7.80 7.57 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 7.61 -6 12957 7.60 7.61 - - 1.78 - 4.07 187.07.20 5.07 5.45 5.34 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.44 +5 22084 5.44 5.45 19.50 f 1.37 .50 3.58 26.70 20.47.34 5.64 6.79 6.69 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 6.69 -5 407 6.69 6.77 36.00 f 1.38 .93 5.38 49.80 13.4

2.665 1.23 2.39 2.34 NEC Nine Entertainment . . . . . . . . 2.39 +4 20846 2.38 2.39 10.00 f 2.40 .23 4.18 24.00 10.0


4 Tables+ Dividend Div





3.04 ▲ 1.60 3.04 2.84 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 3.04 +24 943 2.94 3.04 13.00 f 1.18 -.11 4.28 15.30 19.9.035 .008 .01 .009 NOR Norwood Systems .. . . . . . . . .009 -.1 3816 .009 .01 - - - - -.52 -.495 .092 .255 .245 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .245 -1 67 .245 .255 - - - - -4.75 -.056 .025 .033 .033 NHL Novita Health . . . . . . . . . . . . . . . .033 - 1200 .033 .034 - - .01 - -.40 -1.80 .29 .75 .67 NOX Noxopharm .. . . . . . . . . . . . . . . . .70 -6 4365 .69 .71 - - .04 - -14.77 -

1.725 .56 1.41 1.39 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 1.405 - 2867 1.40 1.405 - f - .49 - 9.60 14.6.30 .195 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .20 - - .13 .20 - - - - -1.56 -

9.997 7.74 9.44 9.22 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 9.43 +8 13125 9.38 9.43 13.00 2.88 3.34 1.38 37.47 25.2.137 .052 - - NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .105 - - .11 .098 - - -.01 - -1.03 -.048 .006 .009 .009 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 2500 .008 .009 - - .01 - -1.08 -2.38 1.30 2.15 2.14 NZK NZK Salmon .. . . . . . . . . . . . . . . 2.14 +6 4 2.00 2.10 - - 1.19 - 10.01 21.4.895 .69 .77 .755 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .755 - 31543 .755 .78 8.70 1.12 -.19 11.52 9.74 7.8.06 .021 .021 .021 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .021 - 12809 .02 .022 - - - - -.19 -

3.76 2.16 - - OCL Objective.. . . . . . . . . . . . . . . . . . . 3.31 - - 3.30 3.50 4.00 p 2.35 .11 1.21 9.41 35.2.29 .12 .16 .16 OGA Ocean Grown Abalone.. . . . .16 - 1242 .16 .17 - - .10 - -1.13 -

2.87 2.17 - - OCP Oceania Capital . . . . . . . . . . . . 2.20 - - 2.20 2.40 3.00 f 4.23 1.48 1.36 12.69 17.31.02 .78 1.02 .97 OCA Oceania Healthcare .. . . . . . . 1.02 +5 19 .71 1.10 - - - - 6.32 16.1

1.875 1.28 1.80 1.745 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.79 -1 15690 1.79 1.80 5.40 f 1.44 .23 3.02 7.79 23.0.115 .043 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .065 - - .065 .077 - - .05 - 1.11 5.9.44 .097 .14 .135 OLI Oliver’s Real Food .. . . . . . . . . .135 +.5 7155 .135 .14 - - .07 - -.06 -.15 .016 .025 .025 OMT Omni Market . . . . . . . . . . . . . . . . .025 - 10 .025 .03 - - .01 - .07 35.7

.002 .001 - - OMTO opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.20 .087 .19 .185 OSL Oncosil Medical . . . . . . . . . . . . .19 +1 11036 .19 .195 - - .01 - -1.75 -

1.00 .80 .90 .90 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .90 +2 6 .88 .90 5.50 1.11 .16 6.11 6.10 14.81.76 1.30 1.425 1.30 OMN OneMarket . . . . . . . . . . . . . . . . . . 1.35 +5 15811 1.35 1.40 - - - - - -5.30 1.75 2.08 2.00 ONE Oneview Healthcare .. . . . . . 2.00 +1.5 640 2.00 2.10 - - .64 - -71.47 -.895 .49 .82 .805 OVH Onevue Hldgs .. . . . . . . . . . . . . .82 +1.5 42212 .80 .82 - - .04 - 2.13 38.55.52 3.86 5.28 5.13 OML oOh! Media .. . . . . . . . . . . . . . . . 5.24 +4 5502 5.23 5.24 15.00 f 1.33 .13 2.86 20.00 26.2.165 .014 .026 .024 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .025 +.2 24599 .024 .025 - - - - -.20 -.17 .047 ▼ .048 .047 OPN OpenDNA ... . . . . . . . . . . . . . . . . .048 - 1249 .04 .044 - - .02 - -7.25 -.85 .415 .48 .475 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .475 -1 363 .47 .48 - - .22 - -8.01 -.55 .24 - - OPTO opt nov18 .. . . . . . . . . . . . . . . . . .24 - - .20 .28 - - - - - -.12 .056 .076 .07 OIL Optiscan Imaging .. . . . . . . . . .072 -.2 656 .072 .076 - - .01 - -.13 -.54 .35 - - OPG Opus Grp.. . . . . . . . . . . . . . . . . . . .40 - - .39 .405 2.00 f 2.81 .34 5.00 5.63 7.1.68 .34 - - OEC Orbital Corp.. . . . . . . . . . . . . . . . .41 - - .40 .42 - - .16 - -15.04 -

21.39 16.91 17.64 17.475 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 17.54 +3 22507 17.52 17.55 48.00 - 3.08 2.74 -10.00 -1.25 .555 - - OHE Orion Health Grp .. . . . . . . . . . .70 - - .72 .90 - - .08 - -20.48 -3.51 2.72 3.465 3.395 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.46 +7 28143 3.45 3.46 12.00 p 1.28 .94 3.47 15.30 22.6.41 .275 .37 .35 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .37 +2 904 .365 .37 - - - - -2.11 -

.507 .14 .155 .145 OSP Osprey Med.. . . . . . . . . . . . . . . . .145 -1 5232 .14 .145 - - .12 - -6.45 -.08 .025 .043 .043 OLV OtherLevels . . . . . . . . . . . . . . . . . .043 -.5 700 .038 .043 - - -.02 - -1.08 -.78 .30 .345 .34 OVN Oventus Medical . . . . . . . . . . . .34 -.5 2487 .335 .34 - - .15 - -7.87 -

3.20 1.925 3.19 3.17 OTW Over The Wire.. . . . . . . . . . . . . . 3.19 +3 118 3.18 3.19 2.25 f 4.29 -.25 .71 9.65 33.11.46 1.20 1.285 1.26 P2P P2P Transport . . . . . . . . . . . . . 1.285 - 86 1.26 1.285 - - .28 - -66.00 -.74 .497 .57 .57 PEA Pacific Energy .. . . . . . . . . . . . . .57 - 1202 .565 .57 2.50 f 1.68 .36 4.39 4.21 13.5

8.40 5.61 6.04 6.00 PAC Pacific Current. . . . . . . . . . . . . . 6.00 -3 372 6.00 6.26 18.00 f 11.88 5.35 3.00 213.81 2.82.01 1.59 1.74 1.74 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.74 -.5 493 1.74 1.77 6.00 f .82 .20 3.45 4.90 35.5.425 .15 - - PNW Pacific Star Net . . . . . . . . . . . . . .315 - - .31 .325 .60 f - -.01 1.90 -3.80 -

6.134 4.83 5.43 5.24 PGH Pact Grp Hldgs .. . . . . . . . . . . . 5.43 +16 14356 5.42 5.43 23.00 p 1.20 .12 4.24 27.50 19.7.094 .022 .057 .054 PCK PainChek.. . . . . . . . . . . . . . . . . . . .054 -.1 3424 .054 .057 - - .01 - -.16 -.16 .036 .057 .053 PSY Panorama Synergy.. . . . . . . . .054 -.1 2189 .054 .058 - - - - -.75 -.05 .004 .01 .01 PPY Papyrus Aust . . . . . . . . . . . . . . . .01 -.1 200 .01 .011 - - - - -.05 -.72 .23 .57 .565 PAR Paradigm Bio .. . . . . . . . . . . . . . .57 - 1488 .57 .58 - - .04 - -4.38 -

.958 .69 .825 .815 PGC Paragon Care .. . . . . . . . . . . . . . .815 - 221 .83 .81 3.00 f 1.88 -.12 3.68 5.63 14.5.28 .195 .20 .20 PKD Parkd .. . . . . . . . . . . . . . . . . . . . . . . .20 +.5 500 .185 .205 - - .07 - -1.35 -

.014 .008 - - PWN Parkway Minls . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.03 -

.003 .001 - - PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.004 .001 - - PWNOA opt nov18 .. . . . . . . . . . . . . . . . . .002 - - - .004 - - - - - -

.076 .004 .048 .043 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .044 -.3 100255 .044 .045 - - - - -.20 -.87 .58 .73 .695 PYG PayGroup .. . . . . . . . . . . . . . . . . . .73 +1.5 1864 .725 .73 - - - - - -

.335 .059 .24 .23 PG1 Pearl Global. . . . . . . . . . . . . . . . . .24 +1 40 .23 .24 - - - - - -

.085 .04 .06 .06 PG1OB opt jan21 .. . . . . . . . . . . . . . . . . . .06 - - .06 - - - - - - -1.54 1.15 1.345 1.285 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . 1.345 +3.5 315 1.26 1.345 5.00 f 1.92 1.15 3.72 9.58 14.0

12.38 9.02 9.64 9.46 PDL Pendal Grp.. . . . . . . . . . . . . . . . . 9.54 +8 9466 9.54 9.55 48.00 p 1.38 1.04 5.03 66.00 14.53.95 2.51 - - PCG Pengana Capital. . . . . . . . . . . . 3.58 - - 3.55 3.65 11.00 f .13 .34 3.07 1.48 241.9.71 .29 .305 .30 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .305 +.5 487 .30 .305 2.70 f 1.29 .32 8.85 3.48 8.8

1.725 1.20 1.68 1.65 PPE People Infrastruct . . . . . . . . . . 1.675 +6.5 800 1.65 1.68 - - .07 - 6.26 26.8.035 .007 .03 .028 PIL Peppermint Inv .. . . . . . . . . . . . .03 +.2 1630 .028 .03 - - - - -.18 -

57.34 38.045 39.27 38.58 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 38.59 -41 3072 38.59 38.60 270.00 f 1.12 6.59 7.00 303.70 12.7.045 .012 - - PTR Petratherm.. . . . . . . . . . . . . . . . . .042 - - .042 .043 - - - - -.33 -.085 .042 .045 .044 PAA PharmAust . . . . . . . . . . . . . . . . . . .045 - 2976 .045 .047 - - .02 - -1.58 -.37 .227 .315 .315 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .315 - 118 .315 .32 - - .03 - -.48 -

13.35 8.50 - - PHI Phileo Aust . . . . . . . . . . . . . . . . . . 13.15 - - 11.90 13.33 5.00 f 10.39 4.04 .38 51.95 25.3.33 .16 .32 .315 PHK Phoslock Water. . . . . . . . . . . . . .315 -.5 1643 .31 .32 - - .03 - -.17 -

.022 .01 .018 .017 POH Phosphagenics.. . . . . . . . . . . . .017 - 36193 .017 .018 - - - - -.66 -

.053 .021 .023 .022 PYC Phylogica .. . . . . . . . . . . . . . . . . . .023 - 15715 .022 .024 - - - - -.25 -5.65 2.57 5.36 5.19 PNI Pinnacle Invest . . . . . . . . . . . . . 5.29 +7 734 5.29 5.30 9.40 f 1.31 .48 1.78 12.31 43.03.78 2.15 3.31 3.25 PNC Pioneer Credit . . . . . . . . . . . . . . 3.26 -2 900 3.26 3.30 11.90 f 2.15 1.55 3.65 25.62 12.78.72 4.44 6.04 5.97 PTM Platinum Asset . . . . . . . . . . . . . 6.04 +2 8629 6.03 6.04 31.00 f 1.06 .68 5.13 32.94 18.3.056 .016 - - PLC PLC Financial . . . . . . . . . . . . . . . .019 - - .016 .018 - - .01 - -1.92 -.016 .004 .009 .009 PKA Plukka .. . . . . . . . . . . . . . . . . . . . . . .009 - 28 .009 .013 - - .01 - .74 1.2.80 .25 .26 .255 PMP PMP ... . . . . . . . . . . . . . . . . . . . . . . .26 - 3453 .255 .26 - - .38 - -32.50 -.16 .02 .06 .055 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .055 +.3 5713 .055 .058 - - .01 - -.42 -

.625 .17 .595 .585 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .59 -.5 3663 .585 .59 - - .04 - -1.08 -

.640 .18 .21 .21 PVL Powerhouse Ven .. . . . . . . . . . .21 - 175 .21 .23 - - .48 - -52.68 -.28 .125 .25 .25 PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .25 - 100 .25 .28 - f - .25 - 3.40 7.4

.885 .34 .815 .765 PPS Praemium ... . . . . . . . . . . . . . . . . .815 +5 37343 .81 .82 - - .03 - .23 354.3

.078 .042 .045 .043 PBT Prana Biotech .. . . . . . . . . . . . . .043 -.2 1364 .044 .046 - - .04 - -1.41 -16.63 ▲ 12.26 16.63 16.23 PMV Premier Invest . . . . . . . . . . . . . . 16.51 +22 2389 16.51 16.52 56.00 f 1.27 3.29 3.39 70.90 23.3

.18 .047 .145 .13 PTX Prescient Therapeut . . . . . . . .13 -1.5 9211 .13 .135 - - .03 - -1.29 -.015 .001 .002 .001 PTXO opt jun18 .. . . . . . . . . . . . . . . . . . .001 -.1 6889 .001 .003 - - - - - -4.10 3.00 3.78 3.70 PRY Primary Health Care.. . . . . . . 3.77 +6 22385 3.77 3.78 10.90 f - -1.26 2.89 -98.90 -.23 .11 - - PFG Prime Financial . . . . . . . . . . . . . .125 - - .125 .13 .90 f - -.02 7.20 -.06 -.50 .255 .30 .295 PRT Prime Media Grp .. . . . . . . . . . .30 - 497 .295 .30 3.40 f .82 .03 11.33 2.80 10.7

9.04 4.63 7.68 7.45 PME Pro Medicus .. . . . . . . . . . . . . . . 7.45 -15 466 7.45 7.49 5.00 f 1.87 .25 .67 9.33 79.81.18 .37 1.10 1.10 PBP Probiotec.. . . . . . . . . . . . . . . . . . . 1.10 - 69 1.12 1.145 2.25 f 2.35 .30 2.05 5.29 20.8.48 .30 .40 .40 PPG Pro-Pac Packaging .. . . . . . . .40 - 1537 .395 .40 2.00 f - .03 5.00 -.31 -

3.68 2.85 ▼ 2.99 2.85 PFP Propel Funeral . . . . . . . . . . . . . . 2.99 +9 293 2.86 3.00 - - 1.04 - -41.53 -.006 .001 - - PCH Property Connect . . . . . . . . . . .002 - - .002 .003 - - - - -.09 -1.07 .81 1.05 1.035 PLG Propertylink Grp .. . . . . . . . . . . 1.05 - 3960 1.045 1.05 - - .98 - 17.72 5.9.725 .395 .45 .45 PRO Prophecy Int’l . . . . . . . . . . . . . . . .45 - 21 .45 .48 - - -.02 - 3.03 14.9.05 .017 .039 .036 POW Protean Energy .. . . . . . . . . . . . .036 -.2 15381 .036 .038 - - .01 - -11.81 -

.355 .155 .245 .235 PIQ Proteomics Int Lab .. . . . . . . . .235 -.5 1145 .23 .24 - - .01 - -1.88 -.34 .14 .155 .15 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .155 +.5 94 .15 .155 - f - -.13 - 1.17 13.2

3.205 2.17 2.89 2.80 PSI PSC Insurance.. . . . . . . . . . . . . 2.80 -5 279 2.80 2.89 6.70 f 2.27 .25 2.39 15.20 18.4.785 .47 .66 .625 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .64 +1 2382 .63 .64 5.00 f 1.04 .66 7.81 5.22 12.3.37 .086 .09 .09 PPL Pureprofile . . . . . . . . . . . . . . . . . . .09 +.1 39 .089 .10 - - -.07 - -8.02 -.90 .001 - - PO3 Purifloh .. . . . . . . . . . . . . . . . . . . . . .49 - - .40 .48 - - - - -2.48 -

4.30 1.575 3.99 3.96 PPH Pushpay Hldgs .. . . . . . . . . . . . 3.96 - 727 3.96 3.99 - - .07 - -11.36 -2.80 1.87 2.75 2.71 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 2.72 - 320 2.72 2.75 5.80 f 1.64 .24 2.13 9.53 28.51.50 .78 - - PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . 1.07 - - 1.01 1.25 - - - - - -.06 .002 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .029 - - .029 .034 - - - - -6.94 -

6.55 4.77 6.43 6.31 QAN Qantas Airways.. . . . . . . . . . . . 6.40 +8 56197 6.40 6.41 14.00 3.76 1.90 2.19 52.70 12.11.69 1.055 1.15 1.14 QIP Qantm Intellectual. . . . . . . . . . 1.15 - 363 1.15 1.16 - f - - - 8.22 14.0

13.49 9.36 9.49 9.39 QBE QBE Insurance Grp .. . . . . . . 9.42 -3 48647 9.41 9.42 26.00 p - 5.50 2.76 -117.31 -1.19 .945 1.145 1.125 QMS QMS Media .. . . . . . . . . . . . . . . . 1.13 - 1996 1.125 1.135 2.20 f 2.45 .93 1.95 5.40 20.9.095 .025 .041 .041 QFY Quantify Tech .. . . . . . . . . . . . . . .041 - 961 .038 .04 - - - - -3.06 -.02 .001 - - QFYOA opt jun18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.03 .01 - - QTM Quantum Energy .. . . . . . . . . . .019 - - .018 .019 - - - - -.12 -

2.83 2.15 2.315 2.27 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.29 -1 40517 2.28 2.29 5.50 f .85 1.12 2.40 4.70 48.7.075 .048 - - QUE Queste Comms.. . . . . . . . . . . . .071 - - .075 .078 - - .13 - -3.42 -.034 .013 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .027 - - .023 .04 - - .03 - .41 6.6.11 .072 .076 .075 QHL Quickstep .. . . . . . . . . . . . . . . . . . .076 +.1 4411 .075 .076 - - .01 - -1.21 -

.081 .022 - - R3D R3D Global . . . . . . . . . . . . . . . . . .025 - - .011 .10 - - .02 - -10.16 -.52 .225 .24 .24 RAC Race Oncology .. . . . . . . . . . . . .24 -2 119 .235 .25 - - .03 - 11.22 2.1

76.18 56.95 ▼ 58.81 56.95 RHC Ramsay Health Care .. . . . . . 57.10 -100 11154 57.10 57.12 139.00 f 1.67 1.13 2.43 231.90 24.6.44 .038 .063 .055 RAN Range Intl . . . . . . . . . . . . . . . . . . . .063 +.1 6035 .057 .063 - - .13 - -27.29 -.08 .06 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .07 - - - - - - .01 - .30 23.3

4.74 3.10 ▼ 3.27 3.10 RCR RCR Tomlinson .. . . . . . . . . . . . 3.10 -11 17487 3.10 3.12 8.50 2.11 1.15 2.74 17.90 17.391.49 62.00 89.25 87.31 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 87.76 -19 2127 87.73 87.76 98.00 f .36 .35 1.12 35.10 250.0.445 .225 .425 .40 RCL ReadCloud.. . . . . . . . . . . . . . . . . .405 +.5 5161 .405 .425 - - - - - -.12 ▲ .053 .12 .11 RCLO opt nov20 .. . . . . . . . . . . . . . . . . .12 +2 1400 .092 .12 - - - - - -

.052 .015 - - REV Real Estate Investar . . . . . . . . .015 - - .015 .021 - - - - -2.87 -.26 .135 .20 .195 RCE Recce Pharmaceutical. . . . . .20 - 2972 .19 .20 - - .01 - -3.48 -

1.657 1.04 ▼ 1.05 1.04 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . 1.045 -1.5 678 1.04 1.055 3.00 2.27 - 2.87 6.80 15.4.032 .012 - - RFT Rectifier Technolog .. . . . . . . .023 - - .021 .022 - - - - .03 76.72.07 .635 1.575 1.54 RBL Redbubble .. . . . . . . . . . . . . . . . . 1.54 -4 729 1.54 1.545 - - .13 - -3.42 -.63 .385 - - RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .47 - - .43 .47 - p - .35 - -14.08 -

.205 .076 .10 .095 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .095 -.5 29761 .095 .096 - - .02 - -2.55 -3.07 ▲ 1.07 3.07 2.96 RDH RedHill Education .. . . . . . . . . 3.01 -4 163 2.98 3.15 4.00 f 2.51 .29 1.33 10.03 30.0

12.83 7.813 12.38 12.01 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 12.24 -4 1293 12.23 12.25 20.20 f 2.20 1.87 1.65 44.40 27.63.42 2.41 3.10 3.10 RCT Reef Casino Tr . . . . . . . . . . . . . . 3.10 - 10 3.10 3.15 22.86 .99 2.04 7.37 22.66 13.7.053 .008 .014 .014 RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .014 - 17138 .013 .015 - - .01 - -.54 -.099 .035 - - RGP Refresh Grp .. . . . . . . . . . . . . . . . .065 - - .05 .062 - f - .04 - -.22 -.155 .10 .11 .11 RGS Regeneus .. . . . . . . . . . . . . . . . . . .11 -.5 150 .11 .12 - - .03 - -1.50 -1.74 1.01 1.475 1.46 REX Regional Express.. . . . . . . . . . 1.465 +.5 205 1.465 1.47 14.00 f 1.04 1.76 9.56 14.50 10.14.20 3.22 3.58 3.43 REG Regis Healthcare .. . . . . . . . . . 3.45 -12 10230 3.44 3.45 19.32 f 1.00 -.99 5.60 19.32 17.9.195 .033 ▼ .034 .033 RD1 Registry Direct. . . . . . . . . . . . . . .033 -.9 692 .03 .05 - - - - -3.79 -.015 .002 - - RD1O opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -5.99 3.123 5.48 5.38 RWC Reliance Worldwide.. . . . . . . 5.39 -1 77692 5.38 5.39 6.50 f 2.12 .14 1.21 13.80 39.1.097 .045 .088 .088 RNT Rent.com.au .. . . . . . . . . . . . . . . .088 -.2 76 .088 .09 - - .01 - -1.95 -.021 .012 .014 .012 RNE Renu Energy .. . . . . . . . . . . . . . . .014 +.1 25595 .013 .014 - - .01 - -1.10 -.365 .055 .145 .14 RAP Resapp Health. . . . . . . . . . . . . . .14 -.5 4384 .14 .145 - - .01 - -.85 -

13.88 ▲ 8.935 13.88 13.72 RMD ResMed Inc .. . . . . . . . . . . . . . . . 13.84 +17 25495 13.83 13.84 12.68 2.97 - .92 37.69 36.7.037 .018 - - RHT Resonance Health . . . . . . . . . .024 - - .024 .028 - - - - -.06 -.165 .024 .13 .125 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 4766 .125 .13 - - - - -.33 -7.20 6.61 - - RBD Restaurant Brands Nz .. . . . 7.20 - - 6.50 - - - - - - -5.18 .71 ▼ .775 .71 RFG Retail Food Grp.. . . . . . . . . . . . .71 -5 19038 .71 .715 29.75 f - -1.15 41.90 -32.90 -.555 .30 .405 .405 RTE Retech Tech Co , . . . . . . . . . . . .405 - 150 .37 .405 - - .15 - 3.85 10.5.88 .23 - - RVA REVA Medical . . . . . . . . . . . . . . .26 - - .25 .26 - - .29 - 2.18 11.9

.105 .059 .06 .06 REF Reverse Corp .. . . . . . . . . . . . . . .06 - 550 .055 .065 1.00 f - .07 16.67 -.68 -

.355 .17 .19 .185 RWD Reward Min .. . . . . . . . . . . . . . . . .19 +.5 1021 .19 .20 - - - - .52 36.5.04 .007 .01 .01 RXH Rewardle Hldgs .. . . . . . . . . . . .01 - 1000 .009 .01 - - - - -1.18 -.27 .091 .12 .12 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .12 - 2253 .12 .125 - - .03 - -6.82 -

1.10 .38 1.05 1.05 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . 1.05 - 266 1.04 1.05 .50 f 5.22 .14 .48 2.61 40.2.275 .10 - - RHS RHS... . . . . . . . . . . . . . . . . . . . . . . . .275 - - - - - - .01 - -2.33 -.365 .15 .225 .215 RHY Rhythm Biosciences .. . . . . . .225 +1.5 2367 .22 .225 - - - - -1.23 -1.62 1.245 1.402 1.36 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.40 -.5 633 1.36 1.40 4.25 f 1.86 .59 3.04 7.90 17.7.62 .26 .40 .40 RCW RightCrowd .. . . . . . . . . . . . . . . . .40 -2.5 58 .41 .43 - - .07 - -1.90 -

.033 .007 - - RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .008 - - .007 .015 - - .02 - -12.52 -

.072 .02 - - RBO ROBO 3D ... . . . . . . . . . . . . . . . . .022 - - .022 .024 - - .01 - -.60 -.67 .29 .355 .355 ROO Roots Sustainable. . . . . . . . . . .355 - 382 .35 .355 - - - - - -

.705 .25 .44 .415 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .44 +1 30 .415 .44 - - .02 - -1.06 -

.795 .505 .645 .645 RUL RPMGlobal Hldgs .. . . . . . . . . .645 +1 79 .63 .645 - - .13 - -.85 -.05 .028 - - RUB Rubicor Grp.. . . . . . . . . . . . . . . . .031 - - .03 .032 - - -.01 - -3.40 -

2.45 1.74 2.12 2.10 RFF Rural Funds Grp .. . . . . . . . . . . 2.10 - 1607 2.10 2.11 10.03 1.91 1.00 4.78 19.20 10.93.31 2.70 3.07 3.04 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 3.05 - 10869 3.04 3.07 15.00 f 1.63 .69 4.92 24.49 12.5.93 .465 .53 .525 RXP RXP Services .. . . . . . . . . . . . . . .525 -.5 563 .525 .53 4.50 f 1.50 -.02 8.57 6.77 7.8

.20 .10 -- . . . . . . . . . SRH Saferoads .19 - - .19 .20 - - .13 - .86 22.1.785 .34 .785 .74 SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .74 -4.5 353 .74 .75 1.00 f 5.79 - 1.35 5.79 12.8.625 .34 .54 .53 SO4 Salt Lake Potash .. . . . . . . . . . .535 -.5 770 .53 .535 - - - - -6.00 -.63 .355 .45 .45 SND Saunders Intl. . . . . . . . . . . . . . . . .45 +.5 63 .44 .445 2.00 f 1.22 .27 4.44 2.44 18.4

2.525 2.10 2.46 2.43 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.46 +2 25163 2.45 2.47 13.50 1.83 2.23 5.49 24.73 9.94.445 3.70 4.21 4.16 SCG Scentre Grp .. . . . . . . . . . . . . . . . 4.21 +4 75245 4.20 4.22 21.73 p 3.65 4.24 5.16 79.41 5.313.86 6.74 13.21 13.11 SFC Schaffer Corp.. . . . . . . . . . . . . . 13.20 +10 26 13.20 13.49 29.00 f 3.63 5.81 2.20 105.20 12.5

.10 .01 .013 .01 SCL Schrole Grp .. . . . . . . . . . . . . . . . .013 +.1 22730 .011 .015 - - - - -2.90 -.019 .005 .006 .006 SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .006 - 4800 .006 .007 - - - - -.20 -.07 .021 - - SIE SciGen .. . . . . . . . . . . . . . . . . . . . . .048 - - .048 .06 - - -.15 - .41 11.7

3.46 2.29 3.33 3.21 SCO Scott Pac Grp.. . . . . . . . . . . . . . 3.29 - 2818 3.29 3.31 - f - .35 - 21.28 15.5.38 .135 .195 .185 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .185 -.5 586 .185 .19 - - - - -3.59 -.66 .42 .535 .517 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .535 +2 678 .535 .54 2.40 f 1.65 .36 4.49 3.96 13.5

.096 .045 .083 .081 SFG Seafarms Grp.. . . . . . . . . . . . . . .082 - 7092 .082 .083 - - .02 - -1.96 -.05 .015 - - SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .035 - - .035 .04 - - - - - -

4.46 3.69 4.31 4.21 SLK SEALINK Travel Grp.. . . . . . . 4.21 -7 529 4.21 4.22 14.50 f 1.50 1.05 3.44 21.80 19.3.175 .065 .084 .082 SES Secos Grp.. . . . . . . . . . . . . . . . . . .083 +.1 2300 .082 .092 - - - - -1.70 -

21.29 16.14 20.58 20.23 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 20.54 +34 8486 20.54 20.57 45.00 f 2.28 -2.20 2.19 102.80 20.07.30 ▲ 3.68 7.30 7.14 SHV Select Harvests. . . . . . . . . . . . . 7.20 -5 3287 7.19 7.20 15.00 f .32 3.25 2.08 4.80 150.0.21 .11 .14 .14 SWF SelfWealth . . . . . . . . . . . . . . . . . . .14 - 921 .135 .145 - - .05 - -2.47 -.14 .083 .12 .115 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .115 -.5 6759 .115 .12 - - .02 - .34 33.8

.255 .01 .16 .155 SNS Sensen Nets .. . . . . . . . . . . . . . . .16 +.5 2219 .155 .16 - - - - -4.01 -

.425 .175 .20 .19 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .19 -.5 2518 .18 .195 - - .02 - -6.52 -.42 .26 .27 .27 SEQ Sequoia Fin Grp .. . . . . . . . . . . .27 - 150 .27 .295 - - .06 - 1.49 18.1

.018 .002 .005 .004 S3R Serpentine Tech .. . . . . . . . . . . .005 - 34697 .004 .005 - - - - -.37 -

.007 .001 - - S3RO opt aug18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.007 .001 - - S3ROA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.007 .003 - - S3ROB opt apr21.. . . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - - -6.74 3.81 4.20 4.12 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 4.14 -5 508 4.14 4.16 26.00 p .97 2.44 6.28 25.30 16.4

1.715 1.115 1.64 1.585 SSM Service Stream ... . . . . . . . . . . 1.60 -3.5 8874 1.595 1.605 6.00 f 1.61 .15 3.75 9.65 16.6.135 .014 .016 .015 SVT ServTech Global . . . . . . . . . . . . .015 -.3 5169 .014 .015 - - - - -3.77 -

21.76 10.20 20.06 19.785 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 19.94 -5 6147 19.89 19.94 42.00 f 1.87 2.00 2.11 78.58 25.4.855 .47 .815 .785 SWM Seven West Media .. . . . . . . . .81 +.5 39141 .805 .815 4.00 f - - 4.94 -43.50 -4.51 3.27 3.69 3.52 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 3.61 +1 754 3.61 3.64 18.04 f 1.41 -.72 5.00 25.40 14.2.014 .004 .004 .004 SRO ShareRoot . . . . . . . . . . . . . . . . . . .004 - 2515 .004 .005 - - - - -.50 -.70 .385 .47 .46 SSG Shaver Shop Grp .. . . . . . . . . . .46 -1 2050 .46 .48 4.20 f 1.83 .16 9.13 7.70 6.0

1.09 .45 1.05 1.02 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . 1.02 -3.5 707 1.02 1.03 3.00 f 4.63 - 2.94 13.90 7.31.75 .90 1.225 1.185 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . 1.20 +1 1150 1.20 1.23 11.00 f 1.39 .55 9.17 15.30 7.8.20 .082 .09 .09 SDX Sienna Cancer . . . . . . . . . . . . . . .09 -1 522 .081 .089 - - - - -.77 -

6.50 5.25 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 6.50 - - 6.10 6.50 - - 8.22 - 17.32 37.51.015 .95 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.00 - - 1.04 - 10.00 - - 10.00 - -1.025 .695 .745 .73 SIG Sigma Health . . . . . . . . . . . . . . . .745 +1.5 27755 .735 .745 5.00 f 1.12 .37 6.71 5.60 13.3

.62 .25 .30 .28 SLX Silex Systems.. . . . . . . . . . . . . . .28 -1.5 2904 .28 .29 - - .29 - -6.50 -8.88 3.14 4.25 4.00 SIV Silver Chef . . . . . . . . . . . . . . . . . . 4.05 -13 1011 4.02 4.05 35.10 f .26 3.55 8.67 9.11 44.5.155 .037 .05 .05 SVH Silver Heritage Grp .. . . . . . . . .05 +.3 1972 .05 .053 - - .07 - -5.18 -.046 .011 - - SVA Simavita . . . . . . . . . . . . . . . . . . . . . .015 - - .013 .017 - - - - -2.06 -.275 .145 - - SIS Simble Solutions .. . . . . . . . . . .17 - - .165 .17 - - - - - -.40 .27 - - SIO Simonds Grp.. . . . . . . . . . . . . . . .31 - - .31 .315 - f - -.05 - 1.43 21.7

.023 .008 .009 .009 STC Sinetech.. . . . . . . . . . . . . . . . . . . . .009 - 158 .009 .01 - - - - -.76 -30.75 11.39 29.81 29.69 SRX Sirtex Medical . . . . . . . . . . . . . . 29.80 +5 14518 29.78 29.82 30.00 - 2.02 1.01 -39.60 -.045 .018 - - SIT Site Grp Int . . . . . . . . . . . . . . . . . . .018 - - .016 .019 - - .01 - -9.54 -.19 .053 .061 .057 SKN Skin Elements .. . . . . . . . . . . . . .06 -.1 301 .046 .06 - - .01 - -1.78 -

.021 .001 - - SKNO opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.275 .079 .086 .082 SAS Sky & Space Glb.. . . . . . . . . . . .082 -.3 36070 .082 .084 - - .01 - -1.03 -3.395 1.925 2.22 2.13 SKT Sky Network TV .. . . . . . . . . . . 2.19 -3 490 2.19 2.20 18.16 1.61 -.29 8.29 29.30 7.54.34 3.31 3.64 3.59 SKC SkyCity Entertain. . . . . . . . . . . 3.61 -3 4217 3.61 3.62 18.31 .38 .40 5.07 6.91 52.2.23 .05 .135 .13 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .13 -.5 1899 .125 .13 - - .02 - -1.40 -

11.50 1.81 2.88 2.81 SGH Slater & Gordon .. . . . . . . . . . . 2.81 -1 63 2.81 2.85 - p - 1.30 - -1395.06 -.09 .027 .032 .029 SM8 Smart Marine Systems .. . . .029 -.3 1186 .029 .031 - - .01 - -4.42 -

.555 .20 .24 .23 SPZ Smart Parking .. . . . . . . . . . . . . .23 -.5 8483 .23 .235 - - .06 - .07 328.611.95 6.69 11.36 11.22 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 11.31 +4 3659 11.30 11.32 35.00 f .99 -1.03 3.09 34.50 32.8

.24 .135 .17 .16 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .17 +.5 9160 .16 .17 - - -.05 - 1.36 12.5

.01 .003 - - SMA SmartTrans Hldgs .. . . . . . . . . .004 - - .003 .004 - - - - -.29 -1.16 .965 .99 .97 SIL Smiles Inclusive .. . . . . . . . . . . .99 - 749 .99 .995 - - - - - -

3.928 2.21 2.37 2.29 SOM SomnoMed .. . . . . . . . . . . . . . . . 2.37 +6 13433 2.35 2.37 - - .29 - -15.43 -24.97 20.605 23.84 23.48 SHL Sonic Healthcare .. . . . . . . . . . 23.82 +23 10721 23.81 23.82 78.00 p 1.41 -3.49 3.27 109.70 21.72.88 2.125 2.19 2.14 SKI Spark Infrastructure.. . . . . . . 2.18 +2 51435 2.18 2.19 15.25 .35 1.87 7.00 5.27 41.43.77 3.10 3.37 3.335 SPK Spark New Zealand .. . . . . . . 3.37 - 12518 3.36 3.38 19.82 1.06 .16 5.88 20.93 16.1.845 ▲ .10 .845 .755 SFH Specialty Fashion .. . . . . . . . . .77 +.5 9378 .77 .79 - f - .11 - -9.10 -.53 .25 .305 .305 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .305 -.5 105 .30 .305 - - .14 - -4.52 -.22 .14 - - SP3O opt dec20 .. . . . . . . . . . . . . . . . . .21 - - .16 .20 - - - - - -

6.18 3.22 5.69 5.61 SDA SpeedCast Intl. . . . . . . . . . . . . . 5.69 +5 8238 5.68 5.69 7.20 f .41 -1.69 1.27 2.97 191.6.039 .025 .038 .037 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .038 +.1 5209 .037 .038 - - -.05 - -.20 -.28 .099 .25 .25 ST1 Spirit Telecom ... . . . . . . . . . . . .25 +.5 397 .245 .25 - - .02 - .34 73.5

.095 .008 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .065 - - .065 .083 - - - - - -

.105 .036 .055 .05 SFI Spookfish .. . . . . . . . . . . . . . . . . . .052 -.1 11704 .05 .052 - - .01 - -1.11 -

.215 .028 .095 .088 SHO SportsHero .. . . . . . . . . . . . . . . . .095 +.8 3496 .095 .10 - - - - -5.40 -1.175 1.00 - - SPO Spotless Grp Hld .. . . . . . . . . . 1.105 - - 1.105 1.14 1.35 - -.45 1.22 -2.60 -

.26 .075 ▼ .081 .075 SFL Spring FG .. . . . . . . . . . . . . . . . . . .081 -.5 378 .081 .092 .50 f - .05 6.17 -2.33 -

.34 .10 - - SIX Sprintex .. . . . . . . . . . . . . . . . . . . . .10 - - .051 .075 - - - - -3.52 -2.06 1.15 1.895 1.855 SRG SRG ... . . . . . . . . . . . . . . . . . . . . . . 1.88 +1 894 1.855 1.895 6.00 f 1.44 .98 3.19 8.64 21.82.03 .59 1.25 1.17 S66 Star Combo.. . . . . . . . . . . . . . . . 1.185 -3 800 1.185 1.225 - - - - - -1.67 .66 1.18 1.15 SPL Starpharma .. . . . . . . . . . . . . . . . 1.18 +.5 1607 1.165 1.18 - - .15 - 2.99 39.53.02 2.33 2.91 2.85 SDF Steadfast Grp.. . . . . . . . . . . . . . 2.88 -1 30042 2.88 2.89 7.20 f 1.17 .11 2.50 8.39 34.3

22.75 16.75 - - SST Steamships Trading.. . . . . . . 18.50 - - - 19.50 36.94 1.44 10.21 2.00 53.13 34.8.099 .020 .024 .022 SCU Stemcell United .. . . . . . . . . . . .023 +.1 9678 .022 .023 - - - - -1.19 -.10 .008 - - SBI Sterling Plantations .. . . . . . . .015 - - .001 .019 - - -.66 - -4.52 -

.835 .505 .72 .72 SXE Sthn X Elect Engnr . . . . . . . . . .72 +.5 117 .72 .73 - f - .25 - 3.04 23.71.402 1.015 1.235 1.21 SXL Sthn Cross Media .. . . . . . . . . 1.23 +1.5 19829 1.23 1.235 7.75 f 1.65 .28 6.30 12.82 9.64.88 3.90 4.20 4.14 SGP Stockland .. . . . . . . . . . . . . . . . . . 4.20 +6 60410 4.19 4.20 25.90 1.88 4.18 6.17 48.80 8.6.315 .165 - - SKS Stokes.. . . . . . . . . . . . . . . . . . . . . . .22 - - .21 .22 - - -.07 - -7.43 -.042 .024 .027 .027 SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .027 - 12 .026 .027 - - .04 - .71 3.8.008 .003 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - - .015 - - - - - -.105 .032 .037 .035 SOR Strategic Elements .. . . . . . . . .035 -.2 3500 .035 .038 - - .02 - -.93 -.078 .026 ▼ .026 .026 SGO Stream Grp.. . . . . . . . . . . . . . . . . .026 -.4 5 .025 .031 - f - .02 - 2.02 1.32.07 .90 1.00 .925 SMN Structural Monitor . . . . . . . . . . .935 -2.5 2363 .935 .94 - - .09 - -3.58 -.027 .01 .011 .01 SUD SUDA Pharma .. . . . . . . . . . . . . .011 -.2 29713 .01 .011 - - - - -.21 -6.85 4.22 - - SNZ Summerset Grp .. . . . . . . . . . . 6.78 - - 6.68 6.85 8.65 10.75 3.16 1.28 93.01 7.3.015 .008 - - SBB Sunbridge Grp.. . . . . . . . . . . . . .012 - - .009 .012 - - .13 - -.07 -

15.24 12.43 13.98 13.72 SUN Suncorp Grp .. . . . . . . . . . . . . . . 13.95 +23 46370 13.94 13.95 73.00 f 1.06 - 5.23 77.03 18.11.88 1.59 1.81 1.77 SDG Sunland Grp .. . . . . . . . . . . . . . . 1.80 - 520 1.79 1.81 9.00 f 3.66 2.47 5.00 32.90 5.59.12 6.42 8.58 8.25 SUL Super Retail Grp.. . . . . . . . . . . 8.47 +22 12921 8.46 8.47 46.50 f 1.09 .43 5.49 50.50 16.82.72 1.89 2.34 2.30 SLC Superloop.. . . . . . . . . . . . . . . . . . 2.31 -3 2011 2.31 2.33 .50 f 2.92 .51 .22 1.46 158.24.07 ▲ 2.35 4.07 3.95 SNL Supply Net . . . . . . . . . . . . . . . . . . 4.07 +12 49 4.10 4.30 11.00 f 1.69 .80 2.70 18.64 21.8.59 .25 .39 .39 SW1 Swift Nets Grp .. . . . . . . . . . . . . .39 - 512 .39 .395 - - -.07 - -8.91 -

7.645 6.31 7.23 7.15 SYD Sydney Airport. . . . . . . . . . . . . . 7.21 +6 52525 7.21 7.22 36.50 .43 -3.01 5.06 15.54 46.4.05 .025 - - SOP Synertec .. . . . . . . . . . . . . . . . . . . .045 - - .043 .048 - - - - -7.77 -.01 .001 - - SOPOA opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .002 - - - - - - -

10.795 3.78 10.29 9.85 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 10.00 -27 597 9.97 10.04 - - - - 35.37 28.3.037 .012 - - SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .013 - - .015 .013 - - - - -.13 -

5.735 3.905 4.51 4.46 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.49 +4 65457 4.48 4.50 23.50 f - -1.81 5.23 -7.00 -.11 .043 - - TAG Tag Pacific . . . . . . . . . . . . . . . . . . .06 - - .062 .094 - - .06 - -2.80 -

4.55 3.65 3.97 3.97 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.97 - 10 3.96 4.00 27.00 f 1.27 .48 6.80 34.33 11.6.215 .13 .15 .14 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .14 - 1830 .135 .14 - - .13 - -4.14 -4.37 3.44 4.22 4.15 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 4.20 +5 6339 4.19 4.20 15.50 f 2.27 2.65 3.69 35.22 11.9.17 .053 .065 .063 TDL TBG Diagnostics . . . . . . . . . . . .065 +.2 68 .066 .285 - - .07 - -3.00 -.42 .046 .056 .055 TMP Tech Mpire . . . . . . . . . . . . . . . . . . .055 -.1 1728 .053 .054 - - .09 - -3.00 -

.056 .034 .038 .037 TCN Techniche .. . . . . . . . . . . . . . . . . . .037 - 625 .037 .038 .35 - .04 9.46 -.11 -5.90 4.235 4.41 4.30 TNE Technology One .. . . . . . . . . . . 4.33 - 18822 4.33 4.34 8.46 p 1.68 .31 1.95 14.18 30.51.33 .755 1.09 1.075 TGH Tegel Grp.. . . . . . . . . . . . . . . . . . . 1.09 +1 274 1.075 1.09 6.87 1.25 - 6.30 8.58 12.7.845 .46 .67 .65 TLX Telix Pharmaceutical . . . . . . . .655 -1.5 1090 .65 .665 - - - - - -

4.445 2.715 2.79 2.75 TLS Telstra Corp .. . . . . . . . . . . . . . . . 2.77 - 356857 2.77 2.78 23.00 f 1.39 .44 8.30 32.00 8.7.80 .135 .71 .68 TPW Temple & Webster . . . . . . . . . . .68 -3 752 .685 .725 - - .02 - -3.18 -.26 .165 .19 .18 TPP Tempo Aust . . . . . . . . . . . . . . . . . .18 -.5 777 .18 .19 - - .06 - -.44 -.14 .051 .06 .06 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .06 - 185 .06 .062 - - .01 - -1.79 -

13.78 3.125 10.15 9.86 A2M The A2 Milk Company .. . . . 9.94 -5 55444 9.94 9.95 - - .46 - 19.17 51.9.027 .01 ▼ .012 .01 AU1 THE Agency Grp Aus .. . . . . .011 -.2 7601 .011 .012 - - - - -.61 -.005 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -7.49 4.60 6.35 6.30 CGL The Citadel Grp.. . . . . . . . . . . . 6.33 - 357 6.30 6.35 12.80 f 1.40 .07 2.02 17.98 35.2.355 .22 .285 .28 DXN THE Data Exchange.. . . . . . . .28 - 3149 .28 .29 - - - - - -.07 .038 - - FOD The Food Revolution.. . . . . . .053 - - .053 .056 - - .02 - .02 265.0

1.15 .19 .60 .57 THC The Hydroponics Co .. . . . . . .57 -2 675 .565 .57 - - .12 - -3.09 -.70 .042 .27 .25 THCO opt dec19 .. . . . . . . . . . . . . . . . . .25 - 890 .245 .25 - - - - - -.58 .34 .36 .34 PGR The PAS Group .. . . . . . . . . . . . .34 -1.5 313 .34 .36 3.00 f 1.42 .29 8.82 4.26 8.0

8.36 3.50 6.55 6.20 TRS The Reject Shop.. . . . . . . . . . . 6.20 -35 565 6.20 6.27 48.00 f .91 5.35 7.74 43.50 14.36.395 4.79 ▼ 4.92 4.79 SGR The Star Entertain . . . . . . . . . . 4.83 -4 53358 4.82 4.84 16.00 f 1.18 1.70 3.31 18.80 25.7

.20 .10 - - GO2 The Go2 People .. . . . . . . . . . . .11 - - .10 .11 - - .04 - -1.13 -2.40 1.62 1.80 1.75 TNK Think Childcare.. . . . . . . . . . . . 1.75 -7 174 1.75 1.80 6.00 f 2.35 -.42 3.43 14.08 12.41.43 .55 .63 .62 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . .625 - 2931 .625 .635 3.50 f - 1.24 5.60 -2.28 -.231 .15 .19 .19 TPS Threat Protect Au.. . . . . . . . . . .19 +.5 7 .18 .195 - - -.12 - -.08 -.018 .003 .004 .003 THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .004 - 38334 .003 .004 - - - - -.70 -1.20 .66 .66 .66 TIA Tian An Aust . . . . . . . . . . . . . . . . .66 -1.5 50 .66 .68 - - 1.45 - 1.42 46.5.046 .004 ▼ .007 .004 TKF Tikforce.. . . . . . . . . . . . . . . . . . . . . .005 -.1 28059 .004 .006 - - - - -3.44 -2.00 1.69 - - TLT Tilt Renewables .. . . . . . . . . . . 1.75 - - 1.71 - - - - - -.82 -.07 .05 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .05 - - .02 .05 - - .05 - .31 16.1

1.15 .555 - - TNY Tinybeans Grp .. . . . . . . . . . . . . .65 - - .65 .71 - - .10 - -8.69 -3.12 .37 2.71 2.47 TTT Titomic .. . . . . . . . . . . . . . . . . . . . . 2.60 -4 7088 2.60 2.61 - - .05 - -1.61 -.024 .01 .01 .01 TOM Tomizone.. . . . . . . . . . . . . . . . . . . .01 - 11186 .01 .012 - - -.02 - -3.79 -.005 .002 - - TOMO opt sep18 .. . . . . . . . . . . . . . . . . .004 - - - .004 - - - - - -.50 .09 .12 .12 TBH Topbetta Hldgs .. . . . . . . . . . . . .12 -.5 42 .115 .12 - - .05 - -5.54 -

1.28 .53 .74 .72 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .73 +1 1451 .63 .74 - - .55 - -3.93 -1.34 .80 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . 1.00 - - - 1.005 3.00 f 3.16 .20 3.00 9.49 10.56.88 4.855 5.38 5.27 TPM TPG Telecom ... . . . . . . . . . . . . 5.36 +6 14844 5.36 5.37 4.00 f 10.75 -1.41 .75 43.00 12.52.94 1.275 1.44 1.415 TPE TPI Enterprises .. . . . . . . . . . . . 1.42 -2 1189 1.42 1.44 - - .43 - -23.38 -5.23 3.82 4.43 4.365 TME Trade Me Grp .. . . . . . . . . . . . . . 4.40 -3 4299 4.39 4.40 17.52 1.26 -.20 3.98 22.01 20.0.37 .065 .068 .068 TTC Traditional Therapy.. . . . . . . . .068 +.1 280 .067 .069 1.70 4.23 .17 25.00 7.19 .9

.044 .029 - - TTI Traffic Tech.. . . . . . . . . . . . . . . . . .038 - - .038 .039 - f - -.03 - .57 6.7

.015 .005 .008 .007 TSN Transaction Solutions.. . . . . .008 - 24183 .007 .008 - - .01 - -.06 -

.053 .018 .024 .022 TTL Transcendence .. . . . . . . . . . . . .022 -.3 4604 .022 .025 - - .01 - -.37 -

.022 .003 .006 .006 TTLO opt aug19 .. . . . . . . . . . . . . . . . . .006 -.1 6480 .006 .008 - - - - - -1.10 .975 - - TCO Transmetro Corp .. . . . . . . . . . 1.08 - - 1.08 - 5.00 f 4.49 1.12 4.63 22.46 4.8

13.11 10.97 11.87 11.63 TCL Transurban Grp.. . . . . . . . . . . . 11.83 +15 41054 11.82 11.83 56.00 p .41 2.94 4.73 22.70 52.120.20 12.12 17.08 16.46 TWE Treasury Wine.. . . . . . . . . . . . . . 16.91 +29 56885 16.90 16.92 28.00 p 1.56 3.28 1.66 43.60 38.81.39 1.05 - - TGO Trimantium Growthops .. . . 1.29 - - 1.25 1.29 - - - - - -.19 .132 - - TAU Trustees Aust . . . . . . . . . . . . . . . .15 - - .17 .22 - - -.01 - -1.81 -

.041 .015 .022 .022 TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .022 +.7 100 .022 .022 - f - .07 - -.07 -3.00 2.964 - - TRA Turners Automotive .. . . . . . . 3.00 - - - - - - .69 - 27.52 10.9.028 .008 .015 .015 TV2 tv2u International. . . . . . . . . . . .015 -.1 3131 .015 .016 - - - - -.37 -.011 .003 .004 .004 TV2O opt mar19 .. . . . . . . . . . . . . . . . . .004 -.1 10515 .004 .005 - - - - - -.398 .155 - - TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - - .20 .23 - - .01 - -26.34 -.261 .043 .16 .16 UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .16 - 931 .155 .16 - - .09 - .62 25.8.075 .04 - - UUL Ultima United .. . . . . . . . . . . . . . .075 - - .075 .16 - - .09 - -1.48 -.049 .02 .023 .023 UTR Ultracharge .. . . . . . . . . . . . . . . . .023 - 33871 .022 .023 - - - - -.94 -

14.89 ▲ 14.46 14.89 14.73 URW Unibail Rodamco Wfld.. . . . 14.76 +13 10565 14.75 14.82 - - - - - -.16 .029 .038 .038 UNL United Nets .. . . . . . . . . . . . . . . . .038 - 544 .026 .04 - - .03 - -.81 -.70 .59 - - UOS Utd Overseas Aust . . . . . . . . . .69 - - .67 .68 3.00 2.72 .91 4.35 8.17 8.4.44 .20 .23 .23 UBI Universal Biosensors . . . . . . .23 -.5 1330 .225 .235 - - .07 - -.43 -

1.53 .73 1.14 1.11 UPD Updater . . . . . . . . . . . . . . . . . . . . . 1.11 -.5 16612 1.105 1.12 - - 4.38 - -3.25 -


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.085 .036 .055 .054 TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .055 - 2393 .054 .055 - - - - -.73 -.015 .004 - - DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.26 -.009 .001 - - DDDO opt dec19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.068 .016 .048 .046 88E 88 Energy.. . . . . . . . . . . . . . . . . . .048 -.1 171866 .047 .048 - - - - -.19 -.014 .006 .006 .006 ABL Abilene Oil & Gas.. . . . . . . . . .006 -.1 575 .006 .007 - - - - -.83 -.005 .001 - - AJC Acacia Coal . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.16 -.083 .031 .06 .059 ACB A-Cap Res .. . . . . . . . . . . . . . . . . .059 +.3 1590 .057 .059 - - - - -.23 -.22 .13 ▼ .13 .13 AX8 Accelerate Res .. . . . . . . . . . . . .13 -.5 2293 .13 .14 - - - - - -

.032 .006 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - -2.19 -.29 .006 .285 .28 ACF Acrow Formwork .. . . . . . . . . . .28 - 4918 .28 .285 - - - - -.19 -.21 .12 - - AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .15 - - .072 .14 - - - - -.65 -

.029 .011 - - ADD Adavale Res .. . . . . . . . . . . . . . . .012 - - .005 .011 - - - - -1.37 -

.022 .004 .011 .01 ADY Admiralty Res.. . . . . . . . . . . . . . .01 -.2 2636 .01 .011 - - - - -.08 -

.235 .17 .19 .17 ADT Adriatic Metals. . . . . . . . . . . . . . .17 -1.5 2175 .17 .18 - - - - - -

.018 .009 - - ADX ADX Energy .. . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.21 -.45 .13 .38 .35 AML Aeon Metals . . . . . . . . . . . . . . . . .365 -.5 9300 .36 .37 - - - - -4.57 -.19 .038 .145 .14 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .145 +.5 3639 .14 .15 - - - - -12.30 -

.092 .022 .023 .022 AFR African Energy Res .. . . . . . . . .023 - 3233 .022 .024 - - - - -.17 -1.015 .45 .90 .90 AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .90 -3 234 .89 .93 - - - - -.51 -

.48 .17 .20 .20 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .20 +1.5 375 .19 .23 - - - - -3.45 -

.26 .18 - - A1C AIC Res.. . . . . . . . . . . . . . . . . . . . . .185 - - .185 .19 - - - - -3.45 -2.68 1.985 2.40 2.36 AQG Alacer Gold .. . . . . . . . . . . . . . . . 2.38 -2 8391 2.36 2.38 - - - - 35.90 6.6.033 .01 .03 .029 AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .029 - 7917 .028 .031 - - - - -.03 -.03 .013 .016 .016 ALY Alchemy Res.. . . . . . . . . . . . . . . .016 - 2093 .016 .018 - - - - -.20 -

2.40 .31 .53 .53 AL8 Alderan Res.. . . . . . . . . . . . . . . . .53 +1 68 .52 .535 - - - - -2.75 -.07 .018 .025 .024 AEB Algae Tec.. . . . . . . . . . . . . . . . . . . .024 -.1 19485 .026 .024 - - - - -.98 -

.027 .003 - - AEBO opt jul20 .. . . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -.24 .086 .089 .089 AQI Alicanto Min.. . . . . . . . . . . . . . . . .089 - 3 .091 .095 - - - - -2.03 -.06 .015 - - AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .022 - - .005 .022 - - - - - -

.078 .037 .04 .039 AQX Alice Queen .. . . . . . . . . . . . . . . . .04 - 2344 .039 .04 - - - - -.87 -

.412 .215 .26 .245 ALK Alkane Res .. . . . . . . . . . . . . . . . . .255 +1 28027 .255 .26 - - - - 2.40 10.6.08 .02 .05 .05 AHQ Allegiance Coal . . . . . . . . . . . . . .05 +.3 200 .04 .046 - - - - -.67 -.18 .075 .095 .09 AGS Alliance Res.. . . . . . . . . . . . . . . . .09 - 1200 .09 .095 - - - - -1.27 -

.014 .006 .008 .008 AGE Alligator Energy.. . . . . . . . . . . . .008 - 94580 .008 .009 - - - - -.42 -

.007 .002 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .003 .005 - - - - - -

.017 .003 .008 .008 AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .008 +.1 19162 .007 .008 - - - - -.05 -.08 .038 .057 .057 ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .057 -.1 1030 .056 .057 - - - - -.70 -

.021 .007 .008 .008 AZI Alta Zinc.. . . . . . . . . . . . . . . . . . . . .008 +.1 5312 .007 .008 - - - - -.75 -

.265 .098 .165 .16 ATC Altech Chem ... . . . . . . . . . . . . . .16 -.5 1820 .16 .165 - - - - -1.08 -.12 .06 .071 .07 AME Alto Metals . . . . . . . . . . . . . . . . . . .071 +.9 1700 .071 .075 - - - - -.52 -

.505 .125 .37 .365 AJM Altura Min .. . . . . . . . . . . . . . . . . . .365 -.5 18122 .365 .37 - - - - -.49 -2.96 1.842 2.71 2.66 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.70 +5 91566 2.69 2.70 17.20 f .88 .90 6.37 15.13 17.8.047 .01 .011 .011 ANL Amani Gold .. . . . . . . . . . . . . . . . .011 - 4215 .01 .011 - - - - -.11 -.55 .21 .31 .29 ABR American Pacific . . . . . . . . . . . .29 -2 1397 .29 .30 - - - - -1.00 -

.045 .016 .026 .025 AOW American Patriot Oil. . . . . . . . .026 +.1 2635 .027 .031 - - - - -2.39 -

.005 .001 - - AOWOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.022 .005 - - AOWOB opt sep19 .. . . . . . . . . . . . . . . . . .005 - - - - - - - - - -

.023 .016 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .016 - - .02 .195 - - - - -4.84 -

.013 .004 .007 .007 ADN Andromeda Metals. . . . . . . . . .007 -.1 5250 .007 .008 - - - - -.83 -

.004 .001 .003 .003 ADNOB opt nov20 .. . . . . . . . . . . . . . . . . .003 - 15150 .002 .004 - - - - - -.70 .63 - - ATM Aneka Tambang .. . . . . . . . . . . .70 - - .74 .97 .07 9.71 - .10 .68 102.9.11 .036 .098 .095 AAR Anglo Aust Res .. . . . . . . . . . . . .098 -.1 1353 .096 .098 - - - - -.26 -

3.29 2.19 2.34 2.24 AGG Anglogold Ashanti. . . . . . . . . . 2.34 +10 468 2.29 2.31 1.21 - 8.03 .52 -58.94 -.115 .051 ▼ .053 .051 AWV Anova Metals . . . . . . . . . . . . . . . .051 -.2 2100 .051 .053 - - - - -.87 -.31 .01 .044 .043 ASN Anson Res .. . . . . . . . . . . . . . . . . .044 +.2 2954 .043 .044 - - - - -1.26 -.25 .011 .02 .02 ASNOB opt aug18 .. . . . . . . . . . . . . . . . . .02 +.1 1000 .015 .023 - - - - - -

.029 .013 - - AVD Antilles Oil & Gas .. . . . . . . . . . .021 - - - - - - - - -.13 -

.029 .012 .013 .012 AZY Antipa Min .. . . . . . . . . . . . . . . . . .012 -.1 108367 .012 .013 - - - - -.11 -

.325 .053 .18 .17 AOP Apollo Cons.. . . . . . . . . . . . . . . . .18 +2.5 1085 .175 .20 - - - - -.50 -

.335 .175 .25 .245 AON Apollo Min.. . . . . . . . . . . . . . . . . . .245 -.5 550 .245 .25 - - - - -1.06 -

.155 .052 .10 .094 ARU Arafura Res .. . . . . . . . . . . . . . . . .098 +.2 5725 .094 .098 - - - - -.72 -.31 .30 - - ARXDD ARC Explore .. . . . . . . . . . . . . . . .31 - - .31 .50 - - - - -10.47 -.19 .036 .115 .11 AXE Archer Explore.. . . . . . . . . . . . . .11 -.5 1025 .11 .115 - - - - -.50 -

2.20 .51 1.00 .97 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .97 -1.5 809 .965 .97 - - - - -.97 -.036 .011 .016 .016 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .016 - 41727 .016 .017 - - - - -.11 -.042 .023 .028 .026 ARD Argent Min .. . . . . . . . . . . . . . . . . .027 +.2 10119 .026 .027 - - - - -.60 -.012 .003 .004 .004 ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .004 - 5831 .003 .005 - - - - - -.037 .014 - - AXT Argo Explore .. . . . . . . . . . . . . . . .014 - - .014 .021 - - - - -.90 -.036 .006 .021 .021 ARE Argonaut Res .. . . . . . . . . . . . . . .021 - 200 .021 .022 - - - - -.33 -.48 .064 .255 .235 AGY Argosy Min .. . . . . . . . . . . . . . . . . .245 +3 155913 .245 .25 - - - - -.73 -

.185 .049 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .068 - - .068 .08 - - - - -6.96 -.11 .070 .092 .087 AJQ Armour Energy.. . . . . . . . . . . . . .087 -.2 3324 .088 .091 - - - - -4.50 -

.105 .021 .022 .021 AMD Arrow Min .. . . . . . . . . . . . . . . . . . .021 - 4022 .021 .022 - - - - -2.02 -

.017 .002 - - AMDOA opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -.59 .055 .205 .195 ARV Artemis Res .. . . . . . . . . . . . . . . . .20 +.5 7761 .195 .20 - - - - 1.43 14.0

.042 .006 .015 .015 AAJ Aruma Res .. . . . . . . . . . . . . . . . . .015 - 4470 .015 .016 - - - - -.35 -.18 .12 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - - .15 - - .01 - -1.68 -

.022 .006 .019 .018 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .018 -.1 18849 .018 .019 - - - - -.23 -

.008 .002 .007 .006 AKMOA opt dec19 .. . . . . . . . . . . . . . . . . .006 -.1 62250 .006 .007 - - - - - -.23 .15 .20 .20 ATR Astron Corp .. . . . . . . . . . . . . . . . .20 +1 16 .20 .23 - - - - -.26 -.06 .015 - - AHN Athena Res.. . . . . . . . . . . . . . . . . .033 - - .036 .047 - - - - -.21 -

.043 .012 .032 .03 AGO Atlas Iron .. . . . . . . . . . . . . . . . . . . .032 +.1 1002564 .031 .032 - - .03 - .08 40.0

.292 .07 .093 .088 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .088 - 8280 .088 .09 - - - - -4.89 -

.018 .014 - - ATUO opt mar21 .. . . . . . . . . . . . . . . . . .018 - - .015 - - - - - - -

.018 ▲ .007 .018 .018 ACP Audalia Res .. . . . . . . . . . . . . . . . .018 -.3 2000 .008 .017 - - - - -.60 -.01 .003 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.25 -

.035 .02 .023 .022 AEE Aura Energy .. . . . . . . . . . . . . . . . .023 +.1 131704 .022 .024 - - - - -.40 -

.645 .155 .605 .575 AMI Aurelia Metals. . . . . . . . . . . . . . . .58 -2 31892 .58 .585 - - .07 - 7.49 7.7

.115 .034 .085 .077 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .08 -.1 25555 .08 .084 - - - - -.60 -

.025 .001 .001 .001 AUROB opt jun18 .. . . . . . . . . . . . . . . . . . .001 -.1 300 .001 .002 - - - - - -

.305 .083 .089 .088 AOU Auroch Min.. . . . . . . . . . . . . . . . . .089 +.3 247 .085 .089 - - - - -2.95 -.06 .026 .026 .026 ARM Aurora Min .. . . . . . . . . . . . . . . . . .026 -.4 4000 .026 .027 - - - - -2.22 -

.037 .006 .017 .016 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .017 +.1 21894 .017 .018 - - - - -.16 -3.04 1.57 2.50 2.405 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 2.42 +1 49784 2.41 2.42 5.50 f 2.93 2.11 2.27 16.09 15.0.06 .022 - - AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .029 - - .029 .03 - - - - -.64 -.12 .037 ▼ .038 .037 AMG Ausmex Min Gp .. . . . . . . . . . . .037 -.1 2500 .037 .043 - - - - -1.79 -

.022 .004 .012 .011 AOA Ausmon Res .. . . . . . . . . . . . . . . .011 -.1 10322 .011 .012 - - - - -.09 -1.30 .60 .73 .72 AQC Aust Pacific Coal . . . . . . . . . . . .72 - 1950 .705 .73 - - - - -27.06 -.033 ▲ .011 .033 .03 AQD AusQuest . . . . . . . . . . . . . . . . . . . .031 +.1 23890 .031 .032 - - - - -.18 -.19 .095 .10 .099 ABX Aust Bauxite . . . . . . . . . . . . . . . . .10 +.1 465 .10 .105 - - - - .13 76.9

.155 .011 .10 .096 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .097 - 49892 .096 .097 - - - - -.13 -

.135 .065 ▼ .068 .065 APC Aust Potash.. . . . . . . . . . . . . . . . .068 - 2511 .066 .069 - - - - -3.30 -.04 .008 - - APCOA opt oct19 .. . . . . . . . . . . . . . . . . . .01 - - .006 .01 - - - - - -

.006 .001 - - AYM Aust United Min .. . . . . . . . . . . .004 - - .001 .003 - - - - - -

.058 .013 .041 .04 AVL Aust Vanadium ... . . . . . . . . . . .041 +.1 22840 .04 .041 - - - - -.11 -

.035 .003 .023 .021 AVLO opt dec18 .. . . . . . . . . . . . . . . . . .021 -.1 30535 .021 .023 - - - - - -

.014 .006 .008 .008 AUL Austar Gold .. . . . . . . . . . . . . . . . .008 -.1 46333 .008 .009 - - - - -.19 -

.011 .002 .005 .005 AUH AustChina.. . . . . . . . . . . . . . . . . . .005 - 8789 .005 .006 - - - - .01 50.0

.012 .001 .002 .002 APG Austpac Res .. . . . . . . . . . . . . . . .002 +.1 2500 .001 .002 - - - - -.11 -.20 .095 - - AGD Austral Gold.. . . . . . . . . . . . . . . . .095 - - .095 .15 - - - - -1.11 -.46 .18 .44 .425 ATS Australis Oil & Gas.. . . . . . . . . .425 -1.5 9647 .425 .44 - - - - -.23 -

.023 .007 .015 .015 ANS AustSino Res .. . . . . . . . . . . . . . .015 +.1 4438 .014 .015 - - - - -.09 -.18 ▲ .074 .18 .172 AVB Avanco Res .. . . . . . . . . . . . . . . . .175 +.5 400090 .17 .175 - - .05 - .13 134.6

.098 .017 ▼ .017 .017 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .017 -.1 500 .017 .018 - - - - -2.16 -.37 .031 .127 .115 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .12 +.5 337204 .12 .125 - - - - -.35 -.34 .017 .105 .096 AVZO opt may20.. . . . . . . . . . . . . . . . . .097 +.1 5076 .096 .097 - - - - - -

.285 .10 .17 .15 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .155 - 34057 .15 .16 - - - - -1.18 -.08 .005 .015 .015 AVQO opt dec18 .. . . . . . . . . . . . . . . . . .015 -.5 347 .01 .015 - - - - - -

.046 .018 .031 .03 AZM Azumah Res .. . . . . . . . . . . . . . . .03 -.2 9244 .029 .03 - - - - .10 30.0.75 .215 .245 .235 AZS Azure Min .. . . . . . . . . . . . . . . . . . .235 +.5 1206 .235 .245 - - - - -8.60 -

.065 .026 - - BMN Bannerman Res .. . . . . . . . . . .057 - - .062 .056 - - - - -.36 -

.004 .001 - - BKP Baraka Energy .. . . . . . . . . . . . . .002 - - .001 .002 - - - - -.06 -.08 .035 .049 .047 BAR Barra Res .. . . . . . . . . . . . . . . . . . .048 -.3 5509 .048 .049 - - - - -.35 -

.331 .225 .28.28 .. . . . . BSE Base Res .28 - 122 .28 .29 - - .34 - 5.22 5.4

.037 .007 .033 .032 BSM Bass Metals. . . . . . . . . . . . . . . . . .033 +.1 42573 .032 .033 - - - - -.27 -

.013 .002 .01 .01 BSMOB opt dec18 .. . . . . . . . . . . . . . . . . .01 - 112 .01 .011 - - - - - -

.006 .001 - - BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.10 -

.002 .001 .001 .001 BASOA opt dec18 .. . . . . . . . . . . . . . . . . .001 - 10250 .001 .001 - - - - - -

.027 .013 .025 .024 BSR Bassari Res .. . . . . . . . . . . . . . . . .024 +.1 59602 .024 .025 - - - - -.08 -

.008 ▲ .003 .008 .007 BSROB opt sep19 .. . . . . . . . . . . . . . . . . .008 +.2 22174 .007 .009 - - - - - -

.205 .074 .145 .145 BRL Bathurst Res.. . . . . . . . . . . . . . . .145 -.5 3747 .145 .15 - - - - - -.11 .048 ▼ .053 .048 BAT Battery Min.. . . . . . . . . . . . . . . . . .05 -.3 70518 .05 .052 - - - - -1.33 -.07 .036 .06 .06 BAU Bauxite Res .. . . . . . . . . . . . . . . . .06 - 455 .06 .061 - - - - -.52 -.40 .16 .19 .19 BBX BBX Min .. . . . . . . . . . . . . . . . . . . . .19 - 719 .18 .21 - - - - -.89 -.20 .11 .147 .145 BCI BCI Min.. . . . . . . . . . . . . . . . . . . . . .145 - 1382 .145 .15 - f - .26 - -1.45 -

1.815 .551 1.65 1.585 BPT Beach Energy.. . . . . . . . . . . . . . 1.65 +5.5 59685 1.645 1.65 2.00 f 9.92 .77 1.21 19.84 8.3.022 .015 .017 .017 BCN Beacon Min .. . . . . . . . . . . . . . . . .017 -.1 32448 .017 .018 - - - - -.19 -.009 .004 - - BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - - -.235 .065 .069 .068 BDR Beadell Res .. . . . . . . . . . . . . . . . .069 +.1 22729 .068 .069 - - .11 - -8.41 -

1.145 .68 .835 .815 BKY Berkeley Energia . . . . . . . . . . . .82 -.5 2637 .815 .82 - - - - -19.80 -.47 .12 .135 .135 BMT Berkut Min .. . . . . . . . . . . . . . . . . .135 - 147 .13 .135 - - - - -3.42 -

34.63 22.06 33.47 33.11 BHP BHP... . . . . . . . . . . . . . . . . . . . . . . . 33.39 +65 79068 33.29 33.39 123.53 f .88 14.04 3.70 109.31 30.5.84 .225 .54 .525 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .53 -.5 4256 .525 .53 - - - - -2.93 -

1.105 .405 .875 .875 BIS Bisalloy Steel . . . . . . . . . . . . . . . .875 +.5 18 .875 .895 2.50 f 2.59 .56 2.86 6.48 13.5.40 .25 .29 .29 BC8 Black Cat Syndicate .. . . . . . .29 - 585 .285 .30 - - - - - -

.042 .009 .027 .027 BMZ Black Mountain Res.. . . . . . . .027 -.1 3750 .027 .028 - - - - .81 3.3

.018 .008 .014 .014 BMZOA opt jun20 .. . . . . . . . . . . . . . . . . . .014 - 250 .014 .019 - - - - - -

.085 .031 .045 .045 BKT Black Rock Min.. . . . . . . . . . . . .045 -.1 330 .045 .048 - - - - -1.00 -

.035 .01 - - BKTOD opt nov18 .. . . . . . . . . . . . . . . . . .012 - - .005 - - - - - - -

.003 .001 - - BSP Black Star Pet . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.03 -.25 .11 .12 .12 BEM BlackEarth Min .. . . . . . . . . . . . .12 -1 549 .12 .125 - - - - - -

.231 .032 .073 .069 BLK Blackham Res .. . . . . . . . . . . . . .071 +.1 71054 .07 .071 - - - - -2.28 -

.043 .005 .02 .018 BLKOA opt jan19 .. . . . . . . . . . . . . . . . . . .019 - 17286 .019 .02 - - - - - -

.655 .165 .255 .245 BSX Blackstone.. . . . . . . . . . . . . . . . . .245 -.5 848 .245 .25 - - - - -12.20 -.11 .028 - - BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .045 - - .041 .045 - - - - -.40 -.05 .01 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .037 - - .037 .06 - - - - -.52 -

.003 .001 .001 .001 BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - 108096 .001 .002 - - - - -.03 -.20 .051 .125 .12 BUL Blue Energy .. . . . . . . . . . . . . . . . .125 +.5 2466 .12 .125 - - - - -.14 -

18.79 10.61 18.50 18.15 BSL BlueScope Steel . . . . . . . . . . . 18.36 +43 27830 18.35 18.36 11.00 p 12.84 6.61 .60 141.23 13.0.028 .01 .012 .011 BMG BMG Res.. . . . . . . . . . . . . . . . . . . .011 -.1 7181 .011 .013 - - - - -.17 -.013 .002 - - BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .008 - - .005 .008 - - - - - -.24 .084 - - BOA Boadicea Res.. . . . . . . . . . . . . . .085 - - .08 .088 - - - - -.90 -

.074 ▲ .038 .074 .069 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .07 -.1 114540 .069 .07 - - - - -.67 -.40 .18 .20 .19 BOC Bougainville Copper . . . . . . . .19 - 550 .185 .215 - - .12 - -.72 -

.008 .005 .006 .006 BUY Bounty Oil & Gas .. . . . . . . . . . .006 - 7293 .006 .007 - - - - -.11 -.03 .012 .014 .014 BCB Bowen Coal . . . . . . . . . . . . . . . . . .014 -.1 6170 .014 .015 - - - - -.46 -

.008 .001 ▼ .001 .001 BCBO opt oct19 .. . . . . . . . . . . . . . . . . . .001 -.1 40000 .001 .002 - - - - - -.80 .24 .26 .25 BRB Breaker Res.. . . . . . . . . . . . . . . . .25 -1 5446 .25 .26 - - - - -8.89 -.59 .15 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .15 - - .10 .20 - - - - - -

.027 .014 - - BCK Brockman Min .. . . . . . . . . . . . . .022 - - .022 .025 - - - - -.05 -.21 .026 .105 .105 BPL Broken Hill Prospect . . . . . . . .105 -.5 187 .105 .11 - - .02 - 1.64 6.4

.089 .004 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .06 - - .052 .06 - - - - - -

.023 .008 .013 .012 BRK Brookside Energy .. . . . . . . . . .012 -.1 44883 .012 .013 - - - - -.14 -

.006 .002 .002 .002 BRKO opt dec18 .. . . . . . . . . . . . . . . . . .002 -.1 241535 .002 .003 - - - - - -.25 .10 .125 .12 BYH Bryah Res .. . . . . . . . . . . . . . . . . . .12 -.5 1300 .12 .13 - - - - -.82 -.03 .015 .025 .025 BYHO opt mar20 .. . . . . . . . . . . . . . . . . .025 - 2250 .025 .03 - - - - - -

.052 .028 - - BNR Bulletin Res .. . . . . . . . . . . . . . . . .041 - - .035 .041 - - - - .12 34.2.40 .156 .37 .355 BRU Buru Energy.. . . . . . . . . . . . . . . . .355 +.5 3608 .355 .36 - - - - -1.69 -

.275 .10 .13 .13 BUX Buxton Res .. . . . . . . . . . . . . . . . .13 - 145 .13 .14 - - - - -3.27 -

.455 .072 .355 .34 BYE Byron Energy .. . . . . . . . . . . . . . .35 - 1466 .34 .355 - - - - -2.87 -

.004 .001 .001 .001 CAD Caeneus Min.. . . . . . . . . . . . . . .001 - 2079382 .001 .001 - - - - -.20 -

.002 .001 - - CADO opt dec20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.30 .019 .041 .039 CAI Calidus Res .. . . . . . . . . . . . . . . . .041 - 3860 .039 .041 - - - - -2.06 -

.038 .007 - - CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .017 - - .016 .018 - - - - - -

.076 .01 .052 .051 CE1 Calima Energy .. . . . . . . . . . . . . .052 - 5120 .05 .053 - - - - -.58 -37.02 28.44 29.295 28.91 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 29.18 -7 8954 29.18 29.20 121.00 f 1.96 9.88 4.15 237.40 12.3.053 .019 - - CAE Cannindah Res .. . . . . . . . . . . . .045 - - .035 .05 - - - - -.79 -.175 .063 .096 .092 CAY Canyon Res.. . . . . . . . . . . . . . . . .093 - 7651 .093 .096 - - - - -1.54 -.081 .018 .035 .032 CFE Cape Lambert Res .. . . . . . . . .032 -.1 7746 .032 .035 - f - - - -1.50 -.18 .11 .155 .145 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 484 .15 .155 1.25 f 2.03 .27 8.06 2.54 6.1.10 .05 .07 .069 CMM Capricorn Metals . . . . . . . . . . . .069 -.1 12372 .069 .07 - - - - -.67 -

.095 .047 .06 .053 CVV Caravel Min .. . . . . . . . . . . . . . . . .06 +.7 4186 .06 .062 - - - - -2.08 -

.315 .19 .24 .225 CWX Carawine Res.. . . . . . . . . . . . . . .23 - 1178 .23 .24 - - - - -1.00 -.11 .026 .029 .029 CRB Carbine Res.. . . . . . . . . . . . . . . . .029 - 2005 .028 .029 - - - - -1.28 -

1.30 .115 - - CNX Carbon Energy.. . . . . . . . . . . . . .17 - - .15 .17 - - - - -15.50 -.125 .10 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .125 - - .10 .15 - - - - -1.49 -.745 .44 - - CDV Cardinal Res .. . . . . . . . . . . . . . . .46 - - .465 .48 - - - - -11.12 -.58 .29 - - CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .32 - - .29 .335 - - - - - -

.175 .071 .14 .135 CVN Carnarvon Pet . . . . . . . . . . . . . . .14 +.5 26344 .135 .14 - - - - -.46 -

.027 .008 .014 .014 CAV Carnavale Res .. . . . . . . . . . . . . .014 - 4500 .014 .016 - - - - -.08 -

.125 .055 .08 .08 CAP Carpentaria Res .. . . . . . . . . . . .08 - 53 .078 .08 - - - - -.56 -

.125 .049 .07 .066 CZI Cassini Res .. . . . . . . . . . . . . . . . .067 -.2 3140 .066 .07 - - - - .12 55.8

.176 .006 .05 .05 CMD Cassius Min.. . . . . . . . . . . . . . . . .05 +.2 140 .035 .05 - - - - -.26 -

.092 .015 .041 .04 CCZ Castillo Copper. . . . . . . . . . . . . .04 -.1 7468 .039 .04 - - - - -.47 -

.085 .011 .021 .018 CDT Castle Min.. . . . . . . . . . . . . . . . . . .018 -.3 14044 .018 .02 - - - - -.57 -1.40 .48 - - CYL Catalyst Metals . . . . . . . . . . . . . 1.10 - - 1.09 1.17 - - - - -2.83 -.72 .05 - - CYLO opt jun18 .. . . . . . . . . . . . . . . . . . .62 - - .33 .585 - - - - - -

.077 .031 .039 .035 CXU Cauldron Energy .. . . . . . . . . . .038 +.3 2447 .031 .036 - - - - -3.83 -

.076 .032 .064 .06 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .061 -.1 3348 .06 .061 - - - - -1.03 -

.013 .002 - - CAZO opt aug18 .. . . . . . . . . . . . . . . . . .007 - - .007 .01 - - - - - -

.245 .028 .21 .20 CLA Celsius Res .. . . . . . . . . . . . . . . . .20 -.5 30445 .20 .205 - - - - -.44 -

.225 .015 .195 .195 CLAO opt dec18 .. . . . . . . . . . . . . . . . . .195 +.5 35 .185 .195 - - - - - -

.018 .003 .011 .011 CTM Centaurus Metals . . . . . . . . . . .011 - 66600 .011 .012 - - - - -.26 -

.011 .001 .006 .006 CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .006 +.1 4025 .006 .007 - - - - - -.02 .008 - - CTL Centennial Min .. . . . . . . . . . . . .01 - - .01 .011 - - - - -.89 -

.008 .002 - - CTLO opt nov19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.182 .078 .175 .17 CTP Central Pet . . . . . . . . . . . . . . . . . . .17 -.5 4644 .17 .175 - - - - -4.01 -.17 .055 .11 .11 CXM Centrex Metals . . . . . . . . . . . . . .11 - 204 .105 .11 - f - - - -.19 -

.015 .007 .009 .009 CVS Cervantes Corp.. . . . . . . . . . . . .009 -.1 1800 .009 .01 - - - - -.13 -.26 .14 .145 .14 CHN Chalice Gold Mines .. . . . . . . .145 +.5 979 .14 .145 - - - - -2.84 -.03 .01 .015 .013 CEL Challenger Energy.. . . . . . . . . .015 +.1 2300 .013 .014 - - - - -.20 -

1.615 .86 1.49 1.415 CIA Champion Iron.. . . . . . . . . . . . . 1.45 -.5 1535 1.41 1.55 - - - - -7.68 -.077 .039 - - CHZ Chesser Res .. . . . . . . . . . . . . . . .056 - - .056 .058 - - - - -.67 -.033 .011 - - CMC China Magnesium.. . . . . . . . . .018 - - .018 .021 - - .04 - -.39 -1.90 1.50 1.65 1.65 CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.65 -14.5 22 1.65 1.79 10.00 f 1.91 1.55 6.06 19.11 8.6.011 .005 .01 .01 CTO Citigold Corp .. . . . . . . . . . . . . . .01 -.1 2500 .009 .01 - - - - .65 1.5.009 .002 .005 .004 CLY Clancy Explore .. . . . . . . . . . . . .005 - 21018 .004 .005 - - - - -.03 -.004 .001 - - CLYO opt may19.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.016 .003 .004 .004 CLZ Classic Min.. . . . . . . . . . . . . . . . . .004 - 33000 .004 .005 - - - - -.90 -1.67 .14 1.195 1.165 COB Cobalt Blue .. . . . . . . . . . . . . . . . 1.185 +.5 2278 1.18 1.195 - - - - -.40 -

1.235 .035 .915 .86 COBO opt may20.. . . . . . . . . . . . . . . . . .915 +1.5 330 .88 .92 - - - - - -.017 .007 .009 .008 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .009 +.1 27779 .008 .009 - - - - -.40 -.009 .003 - - CHKO opt apr20.. . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - - -.105 .031 .042 .039 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .042 +.4 6933 .039 .042 - - - - -1.13 -.18 .022 .115 .105 CLL Collerina Cobalt . . . . . . . . . . . . .11 -1 9119 .105 .11 - - - - -.87 -

.145 .039 .047 .044 CRL Comet Res .. . . . . . . . . . . . . . . . . .045 -.2 7385 .044 .045 - - - - -1.12 -

.375 .115 .35 .325 COI Comet Ridge.. . . . . . . . . . . . . . . .33 -2.5 2773 .325 .33 - - - - -.54 -

.066 .026 .046 .046 CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .046 - 100 .046 .048 - - - - -.23 -

.021 .007 .007 .007 CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .007 - 9734 .006 .007 - - - - -.19 -.39 .255 .375 .37 COE Cooper Energy .. . . . . . . . . . . . .37 - 17405 .37 .375 - - .27 - .85 43.5

1.425 1.065 1.195 1.12 C6C Copper Mountain . . . . . . . . . . 1.185 +9 398 1.16 1.20 - - - - - -.35 .165 - - CSE Copper Strike.. . . . . . . . . . . . . . .215 - - .215 .225 - - - - -.21 -

.023 .009 - - COY Coppermoly . . . . . . . . . . . . . . . . .011 - - .009 .011 - - - - -.07 -.03 .009 .01 .01 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .01 - 8100 .01 .011 - - - - -.62 -

.105 .033 .05 .048 CXO Core Explore .. . . . . . . . . . . . . . . .049 - 15207 .049 .05 - - - - -.58 -

.023 .005 ▼ .006 .005 CGM Cougar Metals . . . . . . . . . . . . . . .005 -.1 72398 .004 .005 - - - - -.43 -






.094 .024 - - UBN Urbanise.com ... . . . . . . . . . . . .027 - - .028 .029 - - .02 - -14.63 -2.02 1.52 1.59 1.58 URF US Masters Res Prop .. . . . . 1.59 - 996 1.58 1.59 10.00 - 1.50 6.29 -3.76 -.402 .289 - - USR US Residential Fund .. . . . . . .29 - - .29 .32 2.00 .18 .37 6.90 .36 80.6.29 .15 .17 .17 UCM USCOM ... . . . . . . . . . . . . . . . . . . .17 +1 459 .16 .17 - - .03 - -1.70 -.16 .049 .079 .079 UUV UUV Aquabotix . . . . . . . . . . . . . .079 +.1 65 .078 .079 - - .03 - -4.23 -

.034 .002 - - UUVO opt apr19.. . . . . . . . . . . . . . . . . . .003 - - .003 .012 - - - - - -

.038 .016 .026 .026 VLT Vault Intelligence.. . . . . . . . . .026 - 10 .025 .027 - - - - -.54 -

.004 .001 - - VMG VDM Grp .. . . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - -.05 -14.56 11.10 - - VELCP Vealls . . . . . . . . . . . . . . . . . . . . . . . . 13.70 - - - - .50 - 14.26 .04 -11.78 -1.52 1.444 - - VELIN income .. . . . . . . . . . . . . . . . . . . . 1.52 - - .60 1.50 11.20 - - 7.37 - -

2.979 2.972 - - VELPA 7% cum pf .. . . . . . . . . . . . . . . . 3.00 - - - - .70 - - .23 - -1.52 .99 - - VBS Vectus Biosystems.. . . . . . . . 1.00 - - .81 1.00 - - -.03 - -13.35 -.65 .38 ▼ .395 .38 VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .38 -.5 661 .38 .385 - f - .12 - 3.46 11.0.18 .051 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .052 - - .04 .069 - - .05 - -.34 -

.023 .004 - - VPC Velpic . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -1.17 -

.006 .001 - - VPCO opt jun18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.008 .001 - - VPCOA opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.23 .115 .22 .215 VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .22 +.5 442 .21 .22 .50 f - .06 2.27 -.54 -

2.35 2.35 - - VIA ViaGOLD Capital . . . . . . . . . . . 2.35 - - - 2.35 - - 1.20 - -3.00 -2.95 2.36 2.69 2.66 VCX Vicinity Centres .. . . . . . . . . . . . 2.69 +4 72484 2.68 2.69 16.70 2.18 2.93 6.21 36.35 7.4.04 .03 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .03 - - .03 - - - - - .03 100.0

2.87 2.09 2.26 2.23 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.24 - 6706 2.24 2.25 18.50 f 1.55 2.31 8.26 28.70 7.84.21 2.05 2.45 2.27 VRL Village Roadshow .. . . . . . . . . 2.45 +15 2411 2.43 2.45 - f - 1.09 - 69.10 3.51.75 .59 - - VLA Viralytics . . . . . . . . . . . . . . . . . . . . 1.745 - - - - - - .13 - -6.00 -.295 .16 .22 .215 VAH Virgin Aus Hldg .. . . . . . . . . . . . .215 -1 3061 .215 .225 - - .06 - -2.42 -5.93 4.97 5.51 5.42 VRT Virtus Health . . . . . . . . . . . . . . . . 5.45 -2 845 5.44 5.45 26.00 f 1.43 -1.68 4.77 37.27 14.6.575 .35 .38 .38 VTI Vision Tech, . . . . . . . . . . . . . . . . . .38 - 553 .36 .37 - - .13 - -14.01 -4.75 2.25 3.40 3.26 VGL Vista Grp Int. . . . . . . . . . . . . . . . . 3.26 -6 36 3.26 3.40 2.30 2.37 .55 .71 5.46 59.71.93 .915 .975 .95 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . .965 +1.5 2809 .955 .965 12.10 f 1.56 - 12.54 18.90 5.11.13 .69 - - VLS Vita Life Sciences .. . . . . . . . . .795 - - .795 .80 3.75 f 1.39 .43 4.72 5.21 15.32.42 1.94 2.07 2.05 VVR Viva Energy Reit . . . . . . . . . . . . 2.07 +1 51298 2.06 2.07 - - 2.19 - 23.08 9.0.085 .035 - - VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .05 - - .05 .052 - - .01 - -1.34 -.11 .052 .055 .055 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .055 -.2 100 .055 .057 - - .08 - -3.61 -

3.745 2.11 2.40 2.35 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 2.37 - 18292 2.36 2.38 6.00 f - .28 2.53 -239.37 -.88 .36 .80 .79 VHT Volpara Health Tech.. . . . . . . .80 +1 3701 .795 .81 - - - - -5.71 -

.006 .001 .002 .002 VPR Volt Power Grp .. . . . . . . . . . . . .002 - 3000 .002 .003 - - - - .07 2.9.08 .035 .036 .036 VIP Voltage IP .. . . . . . . . . . . . . . . . . . .036 - 89 .018 .036 - - .02 - -.68 -

4.45 3.30 4.21 4.06 WGN Wagners Hld Co .. . . . . . . . . . 4.10 -10 844 4.10 4.14 - - .32 - 12.20 33.62.10 1.41 - - WAT Waterco .. . . . . . . . . . . . . . . . . . . . 2.00 - - 2.00 2.04 5.00 f 2.38 - 2.50 11.90 16.8.855 .525 .80 .78 WTP Watpac .. . . . . . . . . . . . . . . . . . . . . .785 -.5 233 .785 .795 - - .97 - -17.97 -

2.801 .309 1.45 1.415 WHA Wattle Health Au.. . . . . . . . . . . 1.415 -.5 1465 1.415 1.435 - - .10 - -10.43 -

13.19 9.13 12.8012.65 .. . WEB Webjet 12.76 +6 5354 12.76 12.77 18.00 f 1.64 -1.32 1.41 29.59 43.11.94 1.29 1.85 1.79 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.80 - 2180 1.80 1.82 3.00 f 6.22 .63 1.67 18.66 9.61.60 1.35 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.36 - - - - 9.00 - - 6.62 - -.088 .014 .073 .071 WBT Weebit Nano .. . . . . . . . . . . . . . . .071 +.2 32419 .071 .072 - - - - -.20 -.195 .10 .115 .115 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .115 - 1292 .115 .12 - - .21 - -15.31 -5.30 4.00 4.45 4.44 WLL Wellcom Grp .. . . . . . . . . . . . . . . 4.45 +1 32 4.45 4.47 23.50 f 1.18 .47 5.28 27.80 16.0

46.08 39.52 45.74 45.18 WES Wesfarmers .. . . . . . . . . . . . . . . . 45.67 +40 22147 45.65 45.68 223.00 f .60 4.31 4.88 133.30 34.39.77 7.28 - - WFD Westfield . . . . . . . . . . . . . . . . . . . . 8.84 - - - - 32.41 2.95 6.55 3.67 95.71 9.2

33.68 27.46 ▼ 27.84 27.46 WBC Westpac Banking .. . . . . . . . . 27.53 -25 78146 27.53 27.57 188.00 f 1.30 15.00 6.83 244.90 11.2.29 .071 ▼ .073 .071 WHK WhiteHawk.. . . . . . . . . . . . . . . . . .071 -.2 2905 .067 .071 - - - - - -

1.98 1.47 1.62 1.61 WND Windlab .. . . . . . . . . . . . . . . . . . . . 1.61 -1 178 1.60 1.62 - - - - - -.425 .22 .32 .32 WNR Wingara Ag .. . . . . . . . . . . . . . . . .32 - 137 .30 .32 - - .11 - -.55 -

16.27 6.38 15.87 15.34 WTC Wisetech Global . . . . . . . . . . . . 15.87 +62 8850 15.85 15.87 2.25 f 5.02 -.05 .14 11.30 140.4.06 .023 .023 .023 WZR Wisr. . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.2 5848 .021 .023 - - .01 - -1.27 -.22 .073 - - WMC Wonhe Multimedia . . . . . . . . . .078 - - .076 .08 .58 6.40 .41 7.44 3.71 2.1

29.28 24.45 28.78 28.45 WOW Woolworths Grp .. . . . . . . . . . . 28.72 +24 25406 28.71 28.72 93.00 f 1.48 2.73 3.24 137.73 20.9.01 .01 - - WNS World.Net Services.. . . . . . . . .01 - - - - - - -.04 - -.25 -.25 .13 .175 .175 WRR World Reach .. . . . . . . . . . . . . . . .175 - 478 .13 .175 - - .06 - -1.83 -

1.26 .772 1.03 1.00 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . 1.02 +1 4086 1.00 1.03 6.30 f 1.37 .44 6.18 8.62 11.82.39 1.00 1.15 1.145 XIP Xenith IP Grp.. . . . . . . . . . . . . . 1.15 - 317 1.145 1.15 6.40 f .77 - 5.57 4.95 23.2

44.20 ▲ 22.90 44.20 42.71 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 43.61 +131 6501 43.61 43.66 - - - - -18.79 -.025 .003 .003 .003 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .003 - 6233 .003 .004 - - - - -1.04 -.006 .001 - - XPEOC opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.795 .48 .495 .495 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .495 +1 131 .495 .54 - - .02 - -43.06 -.225 .16 - - XRF XRF Scientific. . . . . . . . . . . . . . . .16 - - .165 .175 .24 f 3.04 .11 1.50 .73 21.9.11 .027 - - XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .042 - - .04 .042 - - .03 - -1.97 -.70 .40 - - XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .54 - - .505 .53 - - .17 - 3.15 17.1

.195 .093 .11 .10 YBR Yellow Brick Road .. . . . . . . .105 -.5 3422 .10 .105 - - .14 - .31 33.9.36 .054 .155 .14 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .145 -1 10681 .14 .15 - - .01 - -.94 -

.355 .066 .085 .079 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .079 -.2 3796 .079 .084 - - .17 - -4.08 -.08 .013 .027 .024 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .024 -.2 22496 .024 .025 - - -.02 - -4.49 -.16 .063 .115 .11 ZLD Zelda Therapeutics .. . . . . . .11 - 5670 .11 .115 - - .01 - .47 23.4

1.33 .832 1.015 .98 ZNT Zenitas Health . . . . . . . . . . . . . . .985 -3.5 5192 .985 1.02 1.00 16.33 .06 1.02 16.33 6.01.00 .46 .95 .92 ZEN Zenith Energy .. . . . . . . . . . . . . . .93 -2 2404 .92 .935 - - .44 - 7.54 12.3.16 .10 - - ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .11 - - .11 .12 .15 - .28 1.36 -3.00 -

1.34 .555 .89 .835 Z1P ZIP Co .. . . . . . . . . . . . . . . . . . . . . . .845 -3 3820 .84 .87 - - .10 - -11.23 -.05 .014 .016 .016 ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .016 - 1363 .016 .017 - - .01 - -.22 -.53 .145 .18 .165 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .17 +.5 672 .17 .175 - - .04 - -8.08 -

.046 .004 .007 .007 ZYB Zyber Hldgs.. . . . . . . . . . . . . . . . .007 -.1 2206 .007 .008 - - - - -.07 -.03 .001 .003 .003 ZYBOA opt oct19 .. . . . . . . . . . . . . . . . . . .003 - 2700 .002 .003 - - - - - -


6 Tables+ Dividend Div




MINING & OIL cont’d

.016 .007 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .014 - - .014 .016 - - .01 - -.09 -

.037 .01 .016 .016 CZR Coziron Res.. . . . . . . . . . . . . . . . .016 - 1253 .016 .017 - - - - -.09 -

.325 .076 .096 .086 CXX Cradle Res .. . . . . . . . . . . . . . . . . .086 - 1961 .085 .086 - - - - -.84 -

.028 .008 .019 .018 CGN Crater Gold Min.. . . . . . . . . . . . .018 - 3523 .018 .02 - - - - -7.11 -.02 .005 .019 .017 CI1 Credit Intelligence .. . . . . . . . . .017 - 16000 .017 .019 - - - - -.90 -

.009 .004 .006 .006 CUX Crossland Metals. . . . . . . . . . . .006 - 7368 .005 .006 - - - - -.39 -.13 .033 ▼ .036 .033 CAS Crusader Res .. . . . . . . . . . . . . . .036 +.1 6960 .033 .036 - - - - -1.62 -

.077 .045 .063 .062 CUE Cue Energy Res .. . . . . . . . . . . .063 -.2 203 .065 .066 - - - - -.21 -

.003 .001 .001 .001 CUL Cullen Res .. . . . . . . . . . . . . . . . . .001 -.1 44262 .001 .002 - - - - -.04 -

.375 .16 .165 .165 CY5 Cygnus Gold.. . . . . . . . . . . . . . . .165 -.5 41 .165 .17 - - - - - -3.20 1.805 2.92 2.86 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.87 - 1025 2.87 2.89 - - - - -6.00 -.052 .023 .028 .027 DAU Dampier Gold.. . . . . . . . . . . . . . .027 -.1 5524 .027 .03 - - - - -1.28 -.825 .56 .645 .64 DNK Danakali . . . . . . . . . . . . . . . . . . . . . .64 +.5 736 .635 .65 - - - - -2.85 -.034 .003 .022 .021 DHR Dark Horse Res.. . . . . . . . . . . . .021 -.2 151605 .021 .022 - - - - .58 3.6.014 .004 .008 .007 DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .007 -.1 4435 .007 .009 - - - - -.56 -.006 .002 - - DTMOA opt feb19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.04 .018 .023 .023 DTR Dateline Res .. . . . . . . . . . . . . . . .023 -.1 1000 .022 .024 - - - - -.87 -.17 .066 - - DAV Davenport Res.. . . . . . . . . . . . . .067 - - .067 .079 - - - - -.85 -.38 .034 .20 .195 DEG De Grey Min.. . . . . . . . . . . . . . . . .195 - 4351 .195 .20 - - - - -2.65 -.25 .009 .105 .10 DEGO opt nov18 .. . . . . . . . . . . . . . . . . .10 - 154 .096 .10 - - - - - -

.345 .19 .34 .30 DYL Deep Yellow.. . . . . . . . . . . . . . . . .31 +1 23685 .31 .315 - - - - .64 48.4.19 .056 .097 .095 DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .095 - 971 .085 .095 - - - - - -.24 ▲ .04 .24 .195 DMI Dempsey Min .. . . . . . . . . . . . . . .20 - 29161 .20 .21 - - - - -2.88 -.06 .005 - - DMIOA opt dec18 .. . . . . . . . . . . . . . . . . .06 - - .047 .07 - - - - - -

.014 .004 .007 .006 DEV Devex Res .. . . . . . . . . . . . . . . . . .007 +.1 12529 .006 .007 - - - - -.30 -2.45 .21 .86 .84 DGO DGO Gold .. . . . . . . . . . . . . . . . . . .84 -2 8 .815 .86 - - - - -8.81 -.145 .084 .098 .094 DGR DGR Global . . . . . . . . . . . . . . . . . .098 +.3 610 .094 .097 - f - - - -.30 -.035 .007 .022 .021 DRX Diatreme Res .. . . . . . . . . . . . . . .021 - 6486 .021 .022 - - - - -.16 -.024 .009 - - DAF Discovery Africa .. . . . . . . . . . . .017 - - .017 .018 - - - - .11 15.5.24 .14 .18 .17 DME Dome Gold Mines .. . . . . . . . . .18 +1 100 .125 .165 - - - - -.69 -

.375 .16 .315 .297 DRM Doray Min .. . . . . . . . . . . . . . . . . . .31 - 5593 .305 .31 - - .34 - -12.46 -.62 .06 .066 .065 DOR Doriemus.. . . . . . . . . . . . . . . . . . . .066 +.6 11363 .066 .09 - - - - - -.28 .165 .17 .17 DRA Dragon Min .. . . . . . . . . . . . . . . . .17 -1.5 62 .17 .185 - - - - -.66 -

.023 .008 .016 .016 DMG Dragon Mtn Gold .. . . . . . . . . . .016 +.2 100 .014 .016 - - - - -.20 -.30 .04 .18 .18 DRG Draig Res.. . . . . . . . . . . . . . . . . . . .18 -.5 377 .18 .185 - - - - -1.63 -.30 .012 .019 .019 DRK Drake Res .. . . . . . . . . . . . . . . . . . .019 -.1 544 .019 .02 - - - - -.10 -.30 .10 .27 .245 DKM Duketon Min .. . . . . . . . . . . . . . . .27 +3.5 416 .26 .28 - - - - -2.60 -

.155 .088 .09 .09 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .09 +.1 5000 .088 .089 - - - - -.52 -.50 .26 .40 .37 EM2 Eagle Mountain. . . . . . . . . . . . . .40 +4 756 .40 .42 - - - - - -.01 .002 - - EER East Energy Res .. . . . . . . . . . . .004 - - .003 .007 - - - - -3.91 -

.387 .12 .135 .125 EGS Eastern Goldfld. . . . . . . . . . . . . .135 +.5 4849 .13 .135 - - - - -6.04 -

.024 .008 - - EFE Eastern Iron .. . . . . . . . . . . . . . . . .009 - - .008 .009 - - - - -.68 -.41 .10 .26 .255 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .26 +.5 1198 .255 .26 - - - - -11.91 -

.022 .004 .007 .005 EPM Eclipse Metals . . . . . . . . . . . . . . .006 +.1 324100 .006 .007 - - - - -.06 -

.265 .061 .074 .07 EDE Eden Innov .. . . . . . . . . . . . . . . . . .07 -.1 3993 .07 .073 - - .01 - -1.08 -.23 .03 .038 .038 EDEO opt sep18 .. . . . . . . . . . . . . . . . . .038 -.4 465 .038 .042 - - - - - -.34 .225 .265 .26 EGA Egan Street Res .. . . . . . . . . . . .26 +.5 926 .255 .265 - - - - -8.46 -

.195 .07 .085 .085 EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .085 -.7 150 .085 .091 - - - - -3.59 -.35 .135 .24 .24 E25 Element 25 .. . . . . . . . . . . . . . . . . .24 -.5 200 .235 .255 - - - - -.06 -

.014 .005 .006 .006 ELT Elementos.. . . . . . . . . . . . . . . . . . .006 - 5049 .006 .007 - - - - -.07 -.13 .03 - - EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .068 - - .062 .068 - - - - -2.21 -

.105 .059 .074 .074 ELK Elk Petroleum... . . . . . . . . . . . . .074 - 7213 .073 .075 - - - - -6.06 -

.052 .033 .038 .038 EMR Emerald Res .. . . . . . . . . . . . . . . .038 - 5645 .037 .038 - - - - -.82 -

.024 .009 .014 .014 EM1 Emerge Gaming .. . . . . . . . . . . .014 -.1 9167 .013 .014 - - - - -.61 -

.008 .004 .004 .004 EM1O opt apr21.. . . . . . . . . . . . . . . . . . .004 - 9850 .004 .005 - - - - - -

.125 .066 .089 .087 ERM Emmerson Res .. . . . . . . . . . . . .087 - 8004 .087 .088 - - - - -1.71 -

.005 .002 - - EMP Emperor Energy .. . . . . . . . . . . .002 - - .002 .003 - - - - -.69 -

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

.045 .007 .037 .035 EEG Empire Energy .. . . . . . . . . . . . . .035 - 15612 .035 .036 - - - - -2.73 -

.029 .012 .017 .016 ERL Empire Res.. . . . . . . . . . . . . . . . . .016 - 14280 .016 .017 - - - - -.88 -

.175 .052 - - EMU Emu NL.. . . . . . . . . . . . . . . . . . . . . .075 - - .073 .075 - - - - -4.16 -.11 .05 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .087 - - .025 .08 - - - - - -

.125 .055 .066 .063 ENR Encounter Res.. . . . . . . . . . . . . .066 +.3 1944 .063 .066 - - - - -.70 -

.029 .015 - - ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .018 - - .015 .019 - - - - -.10 -.15 .079 .15 .125 EME Energy Metals . . . . . . . . . . . . . . .15 +3 795 .13 .15 - - - - -.42 -.98 .45 .565 .53 ERA Energy Res.. . . . . . . . . . . . . . . . . .53 -.5 3732 .53 .55 - - .30 - -8.40 -

.035 .017 .017 .017 ETE Entek Energy.. . . . . . . . . . . . . . . .017 - 12555 .017 .018 - - - - .72 2.4

.055 .013 .024 .024 ENT Enterprise Metals. . . . . . . . . . . .024 +.1 813 .021 .024 - - - - -.29 -

.025 .008 .01 .01 E2E Eon NRG ... . . . . . . . . . . . . . . . . . .01 -.1 20000 .009 .011 - - .02 - .33 3.0

.004 .001 .002 .002 E2EO opt nov19 .. . . . . . . . . . . . . . . . . .002 - 26924 .002 .003 - - - - - -.42 .32 .33 .32 EQX Equatorial Res .. . . . . . . . . . . . . .33 +.5 197 .32 .33 - - - - -.82 -.06 .016 .036 .034 EQE Equus Min.. . . . . . . . . . . . . . . . . . .035 -.1 3648 .035 .036 - - - - -.32 -.05 .018 .022 .022 ESR Estrella Res .. . . . . . . . . . . . . . . . .022 +.1 340 .022 .025 - - - - -.22 -

.003 .001 - - EUZ Europa Metals . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.89 -

.295 .058 .079 .074 EUC European Cobalt . . . . . . . . . . . .074 -.5 29840 .074 .076 - - - - -8.19 -

.325 .039 .19 .19 EUR European Lithium .. . . . . . . . . .19 +.5 270 .18 .19 - - - - -.12 -1.00 .335 .38 .365 EMH European Metals Hldg .. . . . .365 -5.5 230 .36 .37 - - - - -2.14 -3.47 ▲ 2.145 3.47 3.38 EVN Evolution Min .. . . . . . . . . . . . . . 3.39 -1 74345 3.38 3.39 6.50 f 1.84 1.29 1.92 11.97 28.3.062 .039 .043 .043 EXG Excelsior Gold .. . . . . . . . . . . . . .043 - 60 .04 .043 - - - - 1.44 3.0.17 .085 .089 .085 EXU Explaurum ... . . . . . . . . . . . . . . . .085 -.3 19612 .085 .087 - - - - -.38 -

.102 .066 .094 .093 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .093 -.1 29195 .093 .094 - - - - -.83 -

.082 .019 .025 .025 FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .025 -.2 950 .026 .029 - - - - -.24 -.22 .046 .195 .195 FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .195 - 200 .19 .195 - - - - -.80 -

.022 .012 .019 .019 FIN FIN Res.. . . . . . . . . . . . . . . . . . . . . .019 - 139 .019 .022 - - - - -.08 -

.265 .13 - - FND Finders Res .. . . . . . . . . . . . . . . . .22 - - .22 .23 - - - - 5.60 3.91.50 .665 .785 .745 FCC First Cobalt . . . . . . . . . . . . . . . . . .755 +2.5 4943 .75 .765 - - - - - -.215 .06 .165 .16 FGR First Graphene.. . . . . . . . . . . . . .16 -.5 9010 .16 .165 - - - - -1.41 -.10 .035 .057 .057 FGROC opt aug21 .. . . . . . . . . . . . . . . . . .057 -.3 1200 .056 .065 - - - - - -.28 .145 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .26 - - .26 .28 - - - - -.01 -

.115 .04 .091 .09 FMS Flinders Mines .. . . . . . . . . . . . . .09 -.1 1571 .09 .093 - - - - -.06 -.50 .26 .265 .26 FML Focus Min .. . . . . . . . . . . . . . . . . . .26 -.5 1420 .26 .28 - - - - -2.63 -.17 .016 .056 .053 4CE Force Com ... . . . . . . . . . . . . . . . .053 -.2 20656 .053 .056 - - - - -1.94 -

.044 ▲ .02 .044 .044 FRC Forte Cons .. . . . . . . . . . . . . . . . . .044 +.1 1000 .04 .045 - - - - -.28 -6.07 4.175 4.83 4.77 FMG Fortescue Metals Grp.. . . . . 4.80 +5 81883 4.80 4.81 36.00 f 1.70 4.04 7.50 61.26 7.8.08 .02 - - FYA Fortune Asia Grp .. . . . . . . . . . .05 - - .02 .05 - - - - -.37 -

.027 .018 .019 .018 FRN Fraser Range Metals . . . . . . . .019 - 41148 .018 .019 - - - - -.16 -.37 .085 .295 .27 FDM Freedom Oil Gas .. . . . . . . . . . .295 +3.5 9579 .285 .295 - - .05 - -1.83 -.11 .059 - - FHS Freehill Min.. . . . . . . . . . . . . . . . . .06 - - .045 .058 - - - - -.40 -

.034 .005 .009 .008 FPL Fremont Pet. . . . . . . . . . . . . . . . . .009 +.1 91793 .008 .009 - - - - -4.18 -

.007 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.20 .092 - - FDX Frontier Diamonds .. . . . . . . . .095 - - .094 .10 - - - - - -

.035 .011 - - FNT Frontier Res .. . . . . . . . . . . . . . . . .013 - - .012 .013 - - - - -2.02 -

.205 .022 - - FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .11 - - .105 .11 - - - - -.69 -4.54 1.52 3.58 3.43 GXY Galaxy Res .. . . . . . . . . . . . . . . . 3.44 -11 48964 3.44 3.45 - - - - .04 8600.0.26 .045 .145 .135 G1A Galena Min.. . . . . . . . . . . . . . . . . .145 +.5 2515 .135 .15 - - - - -.14 -

.275 .079 .17 .17 GLL Galilee Energy .. . . . . . . . . . . . . .17 -.5 263 .165 .17 - - - - 4.17 4.1

.395 .31 .38 .36 GAL Galileo Min .. . . . . . . . . . . . . . . . . .365 - 12530 .365 .37 - - - - - -

.004 .002 - - GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.16 -.62 .385 .58 .565 GCY Gascoyne Res .. . . . . . . . . . . . . .565 -1.5 1053 .565 .575 - - - - -.10 -

.034 .013 .027 .026 GML Gateway Min.. . . . . . . . . . . . . . . .026 - 10891 .026 .028 - - - - -2.90 -

.012 .006 .008 .008 GBM GBM Gold.. . . . . . . . . . . . . . . . . . .008 -.2 4121 .008 .009 - - - - -.11 -

.014 .005 .007 .006 GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .007 +.2 2167 .006 .007 - - - - -.11 -

.004 .003 - - GBZOA opt sep19 .. . . . . . . . . . . . . . . . . .004 - - .001 - - - - - - -

.051 .014 .039 .037 GMD Genesis Min.. . . . . . . . . . . . . . . . .038 -.1 56494 .037 .038 - - - - -.32 -

.032 .008 - - GES Genesis Res .. . . . . . . . . . . . . . . .008 - - .007 .011 - - - - -.40 -

.043 .022 .034 .033 GPR Geopacific Res .. . . . . . . . . . . . .034 +.1 3102 .034 .036 - - - - -.23 -.03 .014 .02 .019 GBG Gindalbie Metals . . . . . . . . . . . .02 - 10247 .02 .021 - - - - -.07 -

.016 .002 - - GLA Gladiator Res .. . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.04 -

.475 .145 .25 .25 GEV Global Energy Vent . . . . . . . . . .25 - 105 .235 .265 - - - - -5.06 -.36 .23 - - GFI Global Fortune.. . . . . . . . . . . . . .255 - - .165 .235 - - - - -1.32 -

.525 .135 .47 .45 GSC Global Geoscience.. . . . . . . . .47 +2 8380 .465 .47 - - - - -.92 -

.053 .025 - - GBP Global Pet . . . . . . . . . . . . . . . . . . . .03 - - .025 .033 - - - - -1.16 -

.022 .012 - - GBE Globe Metals & Min .. . . . . . . .014 - - .014 .015 - - - - -.29 -

.189 .057 - - GME GME Res .. . . . . . . . . . . . . . . . . . . .14 - - .14 .145 - - - - -.11 -

.165 .078 .10 .10 GMN Gold Mountain. . . . . . . . . . . . . . .10 - 3000 .10 .105 - - - - -.31 -.85 .612 .77 .75 GOR Gold Road Res .. . . . . . . . . . . . .755 -.5 7843 .755 .765 - - - - 26.40 2.9

.028 .007 - - GCR Golden Cross .. . . . . . . . . . . . . . .022 - - .016 .028 - - - - -1.06 -

.084 .017 .044 .044 GED Golden Deeps .. . . . . . . . . . . . . .044 +.2 500 .042 .045 - - - - -3.27 -1.275 .115 .595 .52 G88 Golden Mile Res .. . . . . . . . . . . .58 +2.5 1128 .555 .58 - - - - -.84 -

.06 .002 .039 .038 GMR Golden Rim Res .. . . . . . . . . . . .038 -.1 11831 .038 .039 - - - - -5.36 -.035 .008 - - GMRO opt jan19 .. . . . . . . . . . . . . . . . . . .008 - - .005 .008 - - - - - -1.64 1.03 1.415 1.385 GNG GR Engineering.. . . . . . . . . . . . 1.415 +3 312 1.385 1.415 11.00 f .74 .37 7.77 8.14 17.4.006 .002 .004 .004 GGE Grand Gulf Energy.. . . . . . . . . .004 - 4000 .004 .005 - - - - -.15 -.225 .11 .185 .18 GRR Grange Res .. . . . . . . . . . . . . . . . .18 -.5 6929 .18 .185 1.50 f 3.50 .33 8.33 5.25 3.4.495 .19 .285 .28 GPX Graphex Min .. . . . . . . . . . . . . . . .28 -.5 616 .28 .29 - - - - -6.00 -.031 .009 .012 .012 GTE Great Western Expl. . . . . . . . . .012 -.1 15692 .011 .013 - - - - -.18 -.71 .096 .34 .32 GBR Great Boulder Res.. . . . . . . . . .34 +1 1559 .315 .33 - - - - -.88 -

.145 .077 .084 .08 GGG Greenland Min Engy .. . . . . . .083 +.5 28809 .082 .083 - - - - -.25 -

.062 .01 .01 .01 GGGOB opt sep18 .. . . . . . . . . . . . . . . . . .01 - 12995 .009 .01 - - - - - -.03 .006 .007 .006 GPP Greenpower Energy.. . . . . . . .006 -.1 56229 .006 .007 - - - - -.35 -.02 .002 - - GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - - -

.047 .02 - - GRV Greenvale Energy .. . . . . . . . . .03 - - .03 .038 - - - - -.50 -

.045 .01 .03 .03 GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .03 -.1 500 .03 .041 - - - - -1.40 -

.042 .005 .012 .011 GMC Gulf Manganese.. . . . . . . . . . . .011 - 141737 .011 .012 - - - - -.16 -

.041 .018 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .028 - - .027 .03 - - - - .28 10.0.41 .04 .165 .165 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .165 - 30 .165 .17 - - - - -1.59 -

.059 .029 .03 .029 HMX Hammer Metals . . . . . . . . . . . .029 - 7728 .028 .03 - - - - -.19 -

.049 .009 - - HHM Hampton Hill Min .. . . . . . . . . . .033 - - .031 .043 - - - - .32 10.3

.035 .009 .015 .015 HNR Hannans .. . . . . . . . . . . . . . . . . . . .015 - 9267 .015 .016 - - - - -.17 -

.042 .004 .004 .004 HDY Hardey Res .. . . . . . . . . . . . . . . . .004 - 8950 .004 .005 - - - - -2.24 -

.021 .001 .001 .001 HDYOC opt apr20.. . . . . . . . . . . . . . . . . . .001 - 58000 .001 .002 - - - - - -.38 .083 .25 .225 HAS Hastings Tech Met . . . . . . . . . .25 +.5 1735 .25 .255 - - - - -.06 -

.374 .17 .225 .21 HAV Havilah Res .. . . . . . . . . . . . . . . . .225 +1.5 3358 .215 .23 - - - - -7.15 -.10 .03 - - HAVOC opt nov19 .. . . . . . . . . . . . . . . . . .03 - - .03 .08 - - - - - -

.054 .01 .028 .027 HWK Hawkstone Min.. . . . . . . . . . . . .028 -.5 600 .028 .029 - - - - -33.67 -

.115 .029 - - HAW Hawthorn Res .. . . . . . . . . . . . . .048 - - .048 .058 - - .04 - -1.76 -

.075 .012 .061 .058 HE8 Helios Energy .. . . . . . . . . . . . . . .06 +.2 15829 .058 .06 - - - - -.66 -

.055 .007 .04 .04 HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .04 +.4 1500 .037 .04 - - - - - -

.055 .022 .036 .035 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .035 -.1 8021 .035 .036 - - - - -1.93 -.92 .53 .67 .64 HRR Heron Res.. . . . . . . . . . . . . . . . . . .645 -.5 1843 .645 .65 - - - - 5.40 11.9.28 .08 .20 .185 HXG Hexagon Res .. . . . . . . . . . . . . . .195 +1 10624 .19 .195 - - - - -.18 -

.073 .022 .057 .053 HGM High Grade Metals . . . . . . . . . .055 +.2 27755 .055 .056 - - - - 9.96 .6.15 .056 .135 .13 HIG Highlands Pacific. . . . . . . . . . . .135 +.5 13903 .135 .14 - - - - 5.13 2.6.23 .045 .096 .091 HEG Hill End Gold .. . . . . . . . . . . . . . . .091 +.3 6623 .091 .093 - - - - -1.92 -.14 .015 - - HEGOC opt jul20 .. . . . . . . . . . . . . . . . . . . .031 - - .036 .041 - - - - - -

.105 .07 .093 .091 HGO Hillgrove Res.. . . . . . . . . . . . . . . .092 -.1 1992 .092 .093 - - .02 - -2.47 -.34 .13 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .16 - - .14 .16 - - - - -70.46 -.16 .042 .145 .135 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .135 -.5 5524 .135 .14 - - .09 - -.43 -

.027 .015 .017 .017 HOR Horseshoe Metals. . . . . . . . . . .017 +.1 180 .01 .017 - - - - -1.25 -

.043 .022 .034 .033 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .033 +.1 13416 .032 .034 - - - - -.63 -

.014 .003 .008 .008 HCO Hylea Metals . . . . . . . . . . . . . . . . .008 - 25020 .008 .009 - - - - -.81 -.03 .02 .023 .022 ICN Icon Energy .. . . . . . . . . . . . . . . .022 - 2206 .022 .024 - - - - -1.03 -

.005 .003 .004 .004 IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .004 - 12526 .003 .005 - - - - -.03 -12.20 7.93 11.635 11.27 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 11.60 +28 25628 11.60 11.61 31.00 f - 1.70 2.67 -41.00 -

.17 .072 .12 .12 IMA Image Res.. . . . . . . . . . . . . . . . . . .12 - 310 .12 .125 - - - - -1.48 -1.40 .63 1.27 1.257 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . 1.265 -.5 842 1.265 1.27 - f - .31 - 7.43 17.0.034 .011 .013 .012 IPT Impact Min .. . . . . . . . . . . . . . . . . .012 -.1 11666 .012 .013 - - - - -.17 -.013 .002 - - IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.016 .004 .006 .005 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .005 - 3922 .005 .006 - - - - -.05 -

.15 .068 .085.082.. . . . INK Indago Energy .085 +.1 11950 .082 .086 - - - - -2.50 -5.735 2.97 5.28 5.14 IGO Independence Grp .. . . . . . . . 5.28 +16 40379 5.27 5.28 2.00 f - 2.95 .38 -.05 -.096 .048 .068 .068 IDA Indiana Res .. . . . . . . . . . . . . . . . .068 -.5 5 .067 .073 - - - - -5.60 -.022 .002 .005 .004 IDO Indo Mines .. . . . . . . . . . . . . . . . . .005 - 263 .003 .009 - - - - -1.62 -.245 .079 .09 .087 INF Infinity Lithium .. . . . . . . . . . . . . .09 +.2 1250 .087 .092 - - - - -8.45 -.31 .085 .17 .16 IRC Intermin Res .. . . . . . . . . . . . . . . .165 +.5 266 .16 .165 - - - - 1.50 11.0.12 .011 - - IRCOA opt aug18 .. . . . . . . . . . . . . . . . . .022 - - .01 .019 - - - - - -

.057 .023 .04 .04 IHS Interpose .. . . . . . . . . . . . . . . . . . . .04 +.2 2340 .04 .041 - - - - .07 57.1.02 .006 - - IEC Intra Energy .. . . . . . . . . . . . . . . . .013 - - .01 .014 - - - - -.67 -

1.25 .93 1.08 1.08 IAU Intrepid Mines .. . . . . . . . . . . . . 1.08 - 408 .93 1.08 - - - - -176.70 -.035 .011 .013 .012 IVR Investigator Res .. . . . . . . . . . . .012 -.1 6349 .012 .013 - - - - -.42 -.008 .003 .004 .003 IVROA opt dec20 .. . . . . . . . . . . . . . . . . .003 - 2250 .003 .004 - - - - - -.023 .008 .017 .015 IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .016 -.1 12687 .015 .016 - - - - -2.14 -.25 .095 .10 .099 IRD Iron Road.. . . . . . . . . . . . . . . . . . . .10 - 463 .099 .10 - - - - -.57 -.10 .038 .042 .041 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .042 +.1 3011 .041 .042 - - - - -.29 -

.006 .002 .003 .002 JKA Jacka Res .. . . . . . . . . . . . . . . . . .002 - 14522 .002 .003 - - - - -.18 -

.002 .001 - - JKAOC opt jun21 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.043 .013 .014 .014 JDR Jadar Lithium .. . . . . . . . . . . . . . .014 -.1 30243 .014 .015 - - - - -1.32 -.17 .075 - - JAL Jameson Res .. . . . . . . . . . . . . . .13 - - .13 .135 - - - - -.32 -.73 .047 .34 .32 JRV Jervois Min.. . . . . . . . . . . . . . . . . .32 -2 3854 .32 .33 - - - - 3.32 9.6

.655 .008 - - JRVOC opt jun18 .. . . . . . . . . . . . . . . . . . .29 - - .25 .33 - - - - - -

.295 .16 - - JRL Jindalee Res .. . . . . . . . . . . . . . . .22 - - .21 .22 - - - - -1.68 -.26 .047 - - JPR Jupiter Energy .. . . . . . . . . . . . . .047 - - .018 .047 - - - - -3.31 -.43 .325 .365 .355 JMS Jupiter Mines .. . . . . . . . . . . . . . .36 - 10464 .355 .36 - - - - - -

.045 .034 .035 .035 KLR Kaili Res .. . . . . . . . . . . . . . . . . . . .035 - - .035 - - - - - -.72 -

.135 .011 .04 .039 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .039 - 11843 .039 .04 - - - - -.96 -.23 .07 - - KZR Kalamazoo Res.. . . . . . . . . . . . .094 - - .088 .094 - - - - .22 42.7.02 .007 .008 .008 KLH Kalia . . . . . . . . . . . . . . . . . . . . . . . . . .008 - 9444 .008 .009 - - - - -.89 -

.018 .006 .01 .009 KGM Kalnorth Gold.. . . . . . . . . . . . . . .009 - 1747 .008 .009 - - - - .04 22.5

.055 .016 .051 .05 KRL Kangaroo Res .. . . . . . . . . . . . . .051 +.1 660 .051 .052 - - - - -.09 -1.48 1.077 1.11 1.08 KAR Karoon Gas Aust . . . . . . . . . . . 1.10 +.5 9249 1.085 1.10 - - - - -41.33 -.019 .011 .015 .015 KAS Kasbah Res .. . . . . . . . . . . . . . . . .015 - 3580 .014 .015 - - - - -.56 -.05 .017 - - KPC Kazakhstan Corp.. . . . . . . . . . .031 - - .023 .028 - - - - -1.07 -

.014 .007 .009 .008 KEY Key Petroleum... . . . . . . . . . . . .008 -.1 5500 .008 .01 - - - - -.09 -

.405 .237 .355 .34 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .355 +.5 517 .35 .355 - - - - -.65 -

.205 .11 .16 .15 KNL Kibaran Res.. . . . . . . . . . . . . . . . .15 -1 2495 .145 .15 - - - - -1.62 -2.48 .50 2.35 2.29 KDR Kidman Res.. . . . . . . . . . . . . . . . 2.32 -1 9383 2.31 2.32 - - - - -3.68 -.429 .115 .14 .13 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .135 - 1780 .13 .14 - - - - -4.94 -.11 .068 - - KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .074 - - .071 .075 - - - - -1.12 -

.055 .025 - - KIS King Island .. . . . . . . . . . . . . . . . . .046 - - .047 .05 - - .01 - -.50 -.19 .004 .083 .081 KRC King River Copper. . . . . . . . . . .082 +.2 50056 .082 .083 - - - - -.05 -

.085 .001 .005 .003 KRCOA opt jun18 .. . . . . . . . . . . . . . . . . . .005 +.1 5092 .002 .005 - - - - - -.54 .195 .30 .285 KCN Kingsgate Cons .. . . . . . . . . . . .30 +1.5 2016 .295 .30 - - .30 - -14.43 -

.105 .07 .071 .071 KRM Kingsrose Min .. . . . . . . . . . . . . .071 - 3648 .071 .073 - - - - -8.94 -.03 .012 .022 .021 KSN Kingston Res .. . . . . . . . . . . . . . .022 - 27007 .021 .022 - - - - -.24 -

26.10 19.00 24.65 24.65 KLA Kirkland Lake Gold .. . . . . . . . 24.65 -20 1 24.65 28.00 - - - - - -.205 .01 .195 .18 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .18 -1 5897 .18 .195 - - - - -.48 -.045 .02 .031 .028 KMT Kopore Metals . . . . . . . . . . . . . . .028 - 15656 .027 .029 - - - - -3.07 -.32 .25 .255 .25 KRX Koppar Res .. . . . . . . . . . . . . . . . .25 -1.5 1323 .245 .25 - - - - - -

.063 .016 .033 .033 KOR Korab Res.. . . . . . . . . . . . . . . . . . .033 -.2 7355 .033 .034 - - - - -.20 -.22 .093 .135 .13 KP2 Kore Potash.. . . . . . . . . . . . . . . . .13 -.5 220 .13 .14 - - - - - -

.064 .03 - - KTA Krakatoa Res .. . . . . . . . . . . . . . .035 - - .028 .035 - - - - -.85 -

.013 .003 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .006 - - .002 - - - - - - -

.033 .013 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .019 - - .019 .025 - - - - -4.04 -.12 .007 .007 .007 LSA Lachlan Star . . . . . . . . . . . . . . . .007 - 12763 .007 .008 - - - - -.30 -.30 .031 .12 .11 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .11 -1.5 16324 .11 .115 - - - - -1.01 -

.225 .003 .04 .04 LKEO opt aug18 .. . . . . . . . . . . . . . . . . .04 - 200 .035 .04 - - - - - -

.004 .001 .003 .002 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .002 - 128789 .002 .003 - - - - - -

.006 .002 .002 .002 LNY Laneway Res .. . . . . . . . . . . . . . .002 - 25 .002 .003 - - - - -.02 -

.075 .037 .05 .05 LGR Lanka Graphite . . . . . . . . . . . . . .05 - 335 .051 .057 - - .02 - -2.11 -.50 .25 - - LAM Laramide Res .. . . . . . . . . . . . . . .25 - - .30 - - - - - -3.40 -

.018 .003 .008 .007 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .008 - 74943 .007 .008 - - - - -.12 -

.007 .001 - - LRSOB opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.047 .013 .031 .031 LCD Latitude Consate .. . . . . . . . . . .031 -.1 23 .031 .035 - - - - -.54 -

.018 .008 .008 .008 LMG Latrobe Magnesium.. . . . . . . .008 - 5884 .008 .009 - - - - -.17 -.27 .07 .09 .088 LI3 LCME... . . . . . . . . . . . . . . . . . . . . . .09 - 193 .083 .092 - - - - -.82 -.22 ▲ .10 .22 .185 LEX Lefroy Explore .. . . . . . . . . . . . . .22 +4 697 .17 .205 - - - - -.51 -.01 .003 .005 .005 LCY Legacy Iron Ore.. . . . . . . . . . . . .005 +.1 128 .004 .005 - - - - -.06 -

.039 .009 .034 .033 LEG Legend Min .. . . . . . . . . . . . . . . . .033 -.1 9731 .033 .034 - - - - -.03 -.25 .085 .205 .19 LCK Leigh Creek Energy .. . . . . . . .205 +1 4650 .205 .21 - - - - -1.66 -

.084 .011 .041 .041 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .041 +.1 25453 .04 .042 - - - - -.30 -

.048 .024 - - LML Lincoln Min.. . . . . . . . . . . . . . . . . .025 - - .024 .025 - - - - -.30 -.03 .012 - - LIN Lindian Res .. . . . . . . . . . . . . . . . .015 - - .012 .016 - - - - -.95 -

.001 .001 - - LINO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.065 .035 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .035 - - .034 .067 - - - - -11.81 -

.725 .45 .56 .56 LLO Lion One Metals . . . . . . . . . . . . .56 -5.5 15 .56 .60 - - - - -2.13 -

.057 .008 .036 .034 LTR Liontown Res .. . . . . . . . . . . . . . .036 +.1 9551 .034 .036 - - - - -.05 -

.265 .073 .12 .11 LIT Lithium Aust . . . . . . . . . . . . . . . . .115 - 3130 .115 .12 - - - - -1.35 -.05 .005 - - LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .024 - - .02 .023 - - - - - -

.675 .23 .30 .29 LPI Lithium Pwr Int. . . . . . . . . . . . . . .295 - 8654 .29 .30 - - - - -5.03 -.22 .04 - - LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .07 - - .05 .065 - - - - - -

.044 .008 .03 .027 LSR Lodestar Min.. . . . . . . . . . . . . . . .027 -.2 20846 .027 .028 - - - - -.26 -

.018 .002 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .014 - - .011 .014 - - - - - -.34 .20 .275 .26 LOM Lucapa Diamond .. . . . . . . . . . .265 -1 3806 .26 .265 - - - - -1.26 -

.255 .10 .14 .135 LRM Lustrum Min .. . . . . . . . . . . . . . . .135 - 4250 .135 .14 - - - - -18.00 -2.96 .83 2.45 2.39 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . 2.45 +6 31383 2.44 2.45 - - - - 9.99 24.52.30 1.135 1.265 1.21 MLD MACA ... . . . . . . . . . . . . . . . . . . . . 1.23 -2 9219 1.22 1.23 7.50 f 1.51 1.17 6.10 11.33 10.9.255 .15 .22 .217 MAH Macmahon.. . . . . . . . . . . . . . . . . .22 +.5 9121 .215 .22 - - .17 - .45 48.9.20 .07 .089 .088 MRP MacPhersons Res.. . . . . . . . . .088 +.2 700 .086 .09 - - - - -4.06 -

.165 .082 - - MAG Magmatic Resrce .. . . . . . . . . .083 - - .086 .10 - - - - -1.27 -

.022 .005 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .008 - - .008 .015 - - - - - -.34 .07 .155 .15 MAU Magnetic Res .. . . . . . . . . . . . . . .15 -.5 1347 .14 .155 - - - - -1.37 -.14 .004 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .035 - - .035 .09 - - - - - -

.041 .013 - - MGT Magnetite Mines .. . . . . . . . . . .013 - - .012 .014 - - - - -.76 -

.003 .002 .002 .002 MGTOC opt may21.. . . . . . . . . . . . . . . . . .002 - 53672 .002 .003 - - - - - -.59 .36 .425 .405 MNS Magnis Res .. . . . . . . . . . . . . . . . .415 - 5873 .405 .415 - - - - -1.88 -

.082 .045 .065 .064 MGU Magnum Min & Exp .. . . . . . . .065 +.5 1520 .053 .065 - - - - -.27 -

.042 .027 - - MGL Magontec .. . . . . . . . . . . . . . . . . . .027 - - .027 .035 - - .03 - -.14 -.24 .17 .20 .20 MKG Mako Gold .. . . . . . . . . . . . . . . . . .20 - 400 .19 .20 - - - - - -

.038 .033 - - MKGO opt apr21.. . . . . . . . . . . . . . . . . . .037 - - .037 .045 - - - - - -

.008 .003 .005 .005 MAR Malachite Res .. . . . . . . . . . . . . .005 - 1000 .005 .006 - - - - -.10 -

.007 .002 .005 .005 MSR Manas Res .. . . . . . . . . . . . . . . . . .005 - 131305 .004 .006 - - - - -.15 -

.045 .02 - - MHC Manhattan Corp .. . . . . . . . . . . .026 - - .02 .022 - - - - -2.04 -.16 .08 .135 .125 MEY Marenica Energy .. . . . . . . . . . .135 +1.5 250 .12 .14 - - - - -3.74 -

.028 .005 .011 .011 MZN Marindi Metals. . . . . . . . . . . . . . .011 -.1 875 .011 .012 - - - - -.42 -

.024 .011 .019 .018 MEU Marmota .. . . . . . . . . . . . . . . . . . . .018 -.1 14890 .018 .019 - - - - -.07 -

.605 .13 .39 .375 MQR Marquee Res .. . . . . . . . . . . . . . .39 +1 250 .375 .385 - - - - -2.20 -.36 .029 .205 .205 MQRO opt sep20 .. . . . . . . . . . . . . . . . . .205 -.5 35 .205 .23 - - - - - -

1.155 .27 1.08 1.065 MYE Mastermyne Grp .. . . . . . . . . . 1.065 +2 225 1.03 1.065 - f - - - 1.79 59.5.46 .183 .31 .30 MZZ Matador Min .. . . . . . . . . . . . . . . .30 - 587 .285 .30 - - - - -1.11 -.19 .041 .15 .13 MZZO opt aug20 .. . . . . . . . . . . . . . . . . .13 +3 1667 .13 .15 - - - - - -

.845 .38 - - MCE Matrix C & E.. . . . . . . . . . . . . . . . .53 - - .53 .54 - f - 1.00 - -14.60 -.28 .145 .16 .16 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .16 - 468 .155 .17 - - - - -1.35 -

.002 .001 - - MXR Maximus Res .. . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.04 -1.10 .40 .77 .72 MRL Mayur Res .. . . . . . . . . . . . . . . . . .77 +4.5 108 .72 .77 - - - - -2.04 -1.12 .036 - - MCM MC Min .. . . . . . . . . . . . . . . . . . . . . .51 - - .395 .495 - - - - -101.50 -.033 .017 - - MMR MEC Res .. . . . . . . . . . . . . . . . . . . .02 - - .018 .02 - - .11 - -.42 -.662 ▲ .27 .662 .63 MML Medusa Min.. . . . . . . . . . . . . . . . .64 -.5 4230 .625 .65 - - .95 - -3.19 -.02 .008 .011 .011 MAY Melbana Energy .. . . . . . . . . . . .011 - 23120 .011 .012 - - - - -.28 -

.013 .004 .007 .007 MED Merlin Diamonds .. . . . . . . . . . .007 - 35850 .007 .008 - - - - -.23 -

.006 .002 - - MEDOB opt mar21 .. . . . . . . . . . . . . . . . . .006 - - .004 .006 - - - - - -

.031 .016 - - MBK Metal Bank.. . . . . . . . . . . . . . . . . .017 - - .017 .018 - - - - -.09 -

.065 .022 .027 .026 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .026 - 2250 .026 .027 - - - - -.50 -

.076 .04 .047 .046 MLM Metallica Min .. . . . . . . . . . . . . . .046 -.2 3994 .046 .047 - - - - .73 6.3

.026 .002 - - MLMOA opt sep18 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.011 .003 .005 .005 MLS Metals Aust . . . . . . . . . . . . . . . . . .005 - 159588 .004 .005 - - - - -.26 -

.007 .002 .003 .003 MLSO opt dec19 .. . . . . . . . . . . . . . . . . .003 - 5000 .002 .003 - - - - - -

.005 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -1.227 .645 .815 .765 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .795 -2 125848 .79 .795 1.00 - .29 1.26 -5.47 -.045 .01 .013 .013 MSE Metalsearch.. . . . . . . . . . . . . . . . .013 +.1 1260 .013 .014 - - - - -.69 -.005 .001 - - MSEOA opt sep18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.40 .088 .13 .125 MTC MetalsTech.. . . . . . . . . . . . . . . . . .125 -.5 1450 .12 .125 - - - - -3.33 -

.095 .027 .035 .034 MEI Meteoric Res .. . . . . . . . . . . . . . .034 -.2 11080 .034 .035 - - - - -1.38 -.07 .032 - - MEL Metgasco .. . . . . . . . . . . . . . . . . . .056 - - .054 .056 - - - - .05 112.0

.042 .007 .01 .01 MNC Metminco .. . . . . . . . . . . . . . . . . . .01 -.1 82990 .009 .01 - - - - -.78 -

.006 .003 .005 .005 MNCOA opt jun20 .. . . . . . . . . . . . . . . . . . .005 - 58218 .004 .005 - - - - - -

.345 .125 .23 .22 MMI Metro Min .. . . . . . . . . . . . . . . . . . .225 +1.5 4135 .22 .225 - - - - -1.24 -.03 .013 - - MDI Middle Island Res .. . . . . . . . . .017 - - .018 .019 - - - - -.44 -.26 .14 .18 .175 MOY Millennium Min .. . . . . . . . . . . . .18 - 3471 .175 .18 - - .09 - -.72 -

.004 .001 .003 .003 MNB Minbos Res .. . . . . . . . . . . . . . . . .003 - 740 .002 .003 - - - - -.43 -

.475 .13 .465 .445 MCR Mincor Res.. . . . . . . . . . . . . . . . . .445 -1.5 7601 .445 .45 - f - - - -2.76 -

.012 .004 .006 .006 MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .006 -.2 625 .008 .01 - - - - -.11 -

.295 .105 .29 .28 MRC Mineral Commodities . . . . . . .28 -1 600 .28 .29 1.20 2.62 .14 4.29 3.14 8.91.835 .54 1.73 1.715 MDL Mineral Deposits . . . . . . . . . . . 1.73 +2 3768 1.71 1.73 - - 1.69 - -15.00 -22.14 9.15 18.75 18.43 MIN Mineral Resources .. . . . . . . . 18.75 +35 8868 18.73 18.76 58.00 f 2.07 6.21 3.09 119.91 15.6

.12 .051 .066 .065 MEP Minotaur Explore .. . . . . . . . . . .066 -.1 966 .066 .069 - - - - -2.09 -

.21 .045 .065 .054 MRR Minrex Res .. . . . . . . . . . . . . . . . . .055 +.6 25054 .055 .057 - - - - -1.40 -.049 .028 .04 .039 MSV Mitchell Services .. . . . . . . . . . .04 +.1 17198 .039 .04 - - .01 - -.33 -.066 .013 .016 .014 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .014 -.2 21781 .014 .015 - - - - -.64 -5.00 4.90 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - - - - - - - 2.37 211.0.53 .465 ▼ .495 .465 MODDA MOD Res.. . . . . . . . . . . . . . . . . . . .48 -1.5 2325 .465 .48 - - - - -1.80 -

.009 .003 .004 .004 MOX Monax Min .. . . . . . . . . . . . . . . . . .004 - 2080 .003 .004 - - - - -.28 -

.018 .006 .01 .01 MRV Moreton Res .. . . . . . . . . . . . . . . .01 -.1 1000 .01 .011 - - - - .45 2.2

.015 .004 .008 .008 MTB Mount Burgess Min .. . . . . . . .008 - 2113 .007 .008 - - - - -.21 -

.477 .275 .445 .425 MGX Mount Gibson Iron .. . . . . . . . .445 +1 12098 .435 .45 2.00 f 3.82 .44 4.49 7.64 5.8

.016 .004 .005 .005 MRD Mount Ridley Mines .. . . . . . . .005 - 8361 .004 .005 - - - - -.06 -

.006 .001 - - MRDOA opt aug19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.014 .004 .009 .009 MRQ MRG Metals . . . . . . . . . . . . . . . . .009 - 25799 .008 .009 - - - - -.04 -

.003 .001 .002 .002 MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .002 -.1 7375 .002 .003 - - - - - -

.008 .003 .006 .005 MRQOB opt dec20 .. . . . . . . . . . . . . . . . . .006 +.1 90031 .005 .006 - - - - - -

.094 .056 .074 .071 MGV Musgrave Min .. . . . . . . . . . . . . .072 -.3 5358 .07 .072 - - - - -2.47 -

.198 .019 .02 .019 MUS Mustang Res.. . . . . . . . . . . . . . . .019 - 50334 .018 .02 - - - - -4.93 -.18 .01 - - MUSOA opt jan20 .. . . . . . . . . . . . . . . . . . .012 - - .01 .012 - - - - - -

.097 .033 - - MYL Myanmar Metals . . . . . . . . . . . .069 - - .075 .069 - - - - -1.93 -

.065 .009 - - MYLO opt dec19 .. . . . . . . . . . . . . . . . . .042 - - .042 .042 - - - - - -.22 .097 .098 .097 MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .098 +.1 4752 .098 .10 - - - - -10.00 -

.295 .023 .17 .165 NAG Nagambie Res.. . . . . . . . . . . . .165 -1 751 .165 .175 - - - - -.40 -.15 .029 .078 .07 NML Navarre Min .. . . . . . . . . . . . . . . . .07 -.2 4935 .068 .073 - - - - -.37 -

.235 .15 - - NES Nelson Res.. . . . . . . . . . . . . . . . . .15 - - .16 .18 - - - - -1.89 -.07 .025 .03 .03 NESO opt sep19 .. . . . . . . . . . . . . . . . . .03 -.5 50 .03 .039 - - - - - -

.505 .26 .355 .34 NMT Neometals . . . . . . . . . . . . . . . . . . .34 - 9830 .34 .345 - - - - .40 85.0.93 .60 .615 .60 NMS Neptune Marine .. . . . . . . . . . . .615 +1.5 30 .615 .625 - f - .47 - -48.80 -

.013 .007 - - NAE New Age Exploration.. . . . . . .008 - - .007 .009 - - - - .56 1.41.65 .195 1.27 1.24 NCZ NEW Century Res .. . . . . . . . . 1.26 +2 8086 1.255 1.26 - - - - -28.11 -2.64 1.445 2.45 2.39 NHC New Hope Corp .. . . . . . . . . . . 2.45 +7 573 2.44 2.45 12.00 f 1.88 2.23 4.90 22.60 10.8.01 .002 - - NSE New Standard Energy.. . . . . .005 - - .004 .005 - - - - -.11 -

.028 .006 .014 .014 NTL New Talisman Gold.. . . . . . . . .014 -.1 855 .014 .015 - - .01 - -.05 -

.185 .025 .083 .083 NWC NEW World Cobalt . . . . . . . . . .083 - 477 .082 .083 - - - - -3.62 -24.27 19.31 21.65 21.16 NCM Newcrest Min .. . . . . . . . . . . . . . 21.49 +45 39290 21.49 21.50 19.10 f 1.83 12.65 .89 34.95 61.5


7Tables+ Dividend Div




MINING & OIL cont’d

.309 .16 .205 .19 NWF Newfield Res.. . . . . . . . . . . . . . . .19 -1 1617 .17 .19 - - - - -.55 -

.032 .003 - - NME Nex Metals Explore .. . . . . . . .015 - - .015 .02 - - - - 1.09 1.4

.145 .065 .08 .08 NXM Nexus Min.. . . . . . . . . . . . . . . . . . .08 +.3 180 .079 .085 - - - - -2.08 -

.003 .001 .002 .002 NIU Niuminco Grp.. . . . . . . . . . . . . . .002 - 174215 .002 .003 - - - - -.19 -

.002 .001 - - NIUO opt jan19 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -.08 .03 .08 .079 NKP NKWE Platinum ... . . . . . . . . . .08 +.1 7625 .079 .08 - - - - -.17 -.81 .195 .265 .255 N27 Northern Cobalt . . . . . . . . . . . . .265 - 48 .26 .265 - - - - -2.01 -.58 .039 .097 .097 N27O opt aug19 .. . . . . . . . . . . . . . . . . .097 -.8 400 .097 .105 - - - - - -

.145 .078 .105 .099 NTU Northern Minerals . . . . . . . . . . .10 - 29346 .099 .10 - - - - -2.55 -6.97 4.22 6.49 6.34 NST Northern Star . . . . . . . . . . . . . . . 6.37 +1 24590 6.36 6.38 10.50 f 3.01 1.12 1.65 31.60 20.2.01 .002 .003 .003 NWE Norwest Energy .. . . . . . . . . . . .003 - 7000 .003 .004 - - - - .03 10.0

.064 .005 .04 .037 NVA Nova Min .. . . . . . . . . . . . . . . . . . . .04 +.3 52069 .038 .04 - - - - -.31 -

.038 .001 .02 .018 NVAO opt aug20 .. . . . . . . . . . . . . . . . . .02 +.2 2304 .019 .02 - - - - - -

.097 .04 .046 .045 NLI Novo Litio . . . . . . . . . . . . . . . . . . . .046 -.1 5030 .045 .046 - - - - -.20 -1.93 .66 .69 .675 NVX Novonix . . . . . . . . . . . . . . . . . . . . . .68 +1 161 .675 .685 - - - - -8.91 -.035 .012 ▼ .014 .012 NSL NSL Cons .. . . . . . . . . . . . . . . . . . .014 +.1 90908 .013 .014 - - - - -.09 -.068 .035 .045 .045 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .045 -.3 229 .045 .05 - - - - -.28 -.038 .005 .012 .012 NCR NuCoal Res .. . . . . . . . . . . . . . . . .012 +.1 2600 .012 .013 - - - - -.14 -.071 .02 .04 .04 NGY NuEnergy Gas .. . . . . . . . . . . . . .04 - 1110 .04 .041 - - - - -1.04 -.45 .185 .20 .19 NUS Nusantara Res.. . . . . . . . . . . . . .20 +1.5 214 .19 .20 - - - - - -.03 .001 - - NUSO opt nov18 .. . . . . . . . . . . . . . . . . .001 - - .001 - - - - - - -.48 .14 .265 .255 NZC Nzuri Copper . . . . . . . . . . . . . . . .255 - 1121 .255 .27 - - - - 7.22 3.5.06 .018 - - OAR Oakdale Res .. . . . . . . . . . . . . . .021 - - .015 .021 - - .01 - -1.46 -

4.84 3.09 3.31 3.27 OGC OceanaGold Corp.. . . . . . . . . 3.29 -1 5148 3.28 3.30 1.93 18.60 3.10 .59 35.90 9.2.12 .016 .024 .024 OXX Octanex .. . . . . . . . . . . . . . . . . . . . .024 -.1 250 .02 .024 - - - - -5.17 -

.385 .051 .245 .24 ODM Odin Metals . . . . . . . . . . . . . . . . . .245 +4 275 .21 .235 - - - - -.48 -

.078 .05 - - ODY Odyssey Energy .. . . . . . . . . . . .053 - - .053 .057 - - - - -.04 -8.64 6.36 8.445 8.14 OSH Oil Search .. . . . . . . . . . . . . . . . . . 8.37 +21 52098 8.37 8.38 11.27 2.26 3.27 1.35 25.42 32.9.006 .002 .003 .003 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .003 - 1763 .003 .004 - - - - -.20 -.875 .27 .39 .38 OKR Okapi Res .. . . . . . . . . . . . . . . . . . .38 -1 310 .38 .41 - - - - -3.20 -.50 .20 - - OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .34 - - .33 .335 - - - - -.63 -

1.52 .155 1.18 1.10 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . 1.13 +3.5 4216 1.12 1.13 - - .39 - 12.67 8.9.42 .12 - - ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .205 - - .205 .22 - - - - -6.92 -

10.185 6.71 9.68 9.39 ORG Origin Energy .. . . . . . . . . . . . . . 9.65 +29 59065 9.64 9.65 - - 3.26 - -43.10 -.135 .019 .08 .076 OGX Orinoco Gold .. . . . . . . . . . . . . . .078 -.1 14624 .077 .079 - - - - -2.31 -.085 .004 .039 .036 OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .039 - 1039 .032 .039 - - - - - -.098 .011 .02 .02 ORM Orion Metals . . . . . . . . . . . . . . . . .02 - 185 .011 .018 - - - - -.19 -.05 .018 .046 .045 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .045 -.1 7509 .044 .045 - - - - -1.20 -

2.60 .048 .10 .096 ONX Orminex .. . . . . . . . . . . . . . . . . . . . .10 +.5 6787 .096 .10 - - - - 499.68 .0.015 .003 .003 .003 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .003 - 22750 .003 .004 - - - - -.18 -7.44 3.018 5.88 5.74 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 5.78 -8 10009 5.78 5.79 - - 1.37 - 12.13 47.7.078 .024 .068 .064 OEL Otto Energy .. . . . . . . . . . . . . . . . .064 -.3 39620 .064 .065 - - - - -1.10 -

10.65 6.84 10.44 10.20 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 10.31 +29 22940 10.30 10.32 20.00 f 3.87 8.42 1.94 77.40 13.3.07 .025 .052 .052 PAK Pacific American Coal . . . .052 - 1796 .052 .054 - - - - -.97 -

.084 .01 .02 .018 PBX PAC Bauxite . . . . . . . . . . . . . . . . .02 -1 15150 .02 .022 - - - - -1.25 -

.016 .004 .012 .012 PMY Pacifico Minl . . . . . . . . . . . . . . . . .012 -.1 6000 .012 .013 - - - - -.19 -.26 .046 .18 .165 PDN Paladin Energy.. . . . . . . . . . . . . .17 - 208740 .165 .17 - - .37 - -34.87 -

.007 .001 .004 .004 PCL Pancontinental Oil. . . . . . . . . . .004 - 10461 .003 .004 - - - - -.13 -

.635 ▲ .192 .635 .595 PAN Panoramic Res .. . . . . . . . . . . . .60 -1 16459 .59 .61 - f - .27 - -2.09 -

.061 .023 .026 .025 PGI Panterra Gold.. . . . . . . . . . . . . . .025 -.1 800 .025 .026 - - .04 - -9.99 -.05 .001 - - PGIOA opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .005 - - - - - -.38 .18 .32 .30 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .30 -2 24915 .30 .305 - - - - 1.64 18.3

.443 .215 .225 .225 PNL Paringa Res .. . . . . . . . . . . . . . . . .225 - 1520 .22 .23 - - - - -3.62 -

.069 .034 .04 .037 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .038 -.1 2999 .038 .04 - - - - -1.02 -.02 .002 - - PEKOB opt nov18 .. . . . . . . . . . . . . . . . . .002 - - .003 .005 - - - - - -

.026 .01 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .018 - - .016 .019 - - - - -.25 -.86 .165 .625 .59 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .60 - 1878 .59 .60 - - - - -.89 -.04 .019 .022 .022 PUN Pegasus Metals . . . . . . . . . . . . .022 - 93 .022 .042 - - - - -.34 -

.024 .008 .015 .013 PEL Pelican Res .. . . . . . . . . . . . . . . . .013 -.2 4186 .013 .019 - - - - -.13 -

.485 .22 .305 .26 PEN Peninsula Energy.. . . . . . . . . . .28 +3 29177 .275 .29 - - - - -15.17 -.05 .005 - - PENOD opt dec18 .. . . . . . . . . . . . . . . . . .005 - - - .005 - - - - - -

.025 .009 - - PSM Peninsula Mines .. . . . . . . . . . . .012 - - .011 .012 - - - - -.42 -

.094 .012 .021 .021 PNN Pepinnini Lithium.. . . . . . . . . . .021 - 5071 .021 .022 - - - - -.27 -

.027 .015 - - PEC Perpetual Res.. . . . . . . . . . . . . . .024 - - .015 .024 - - - - -2.05 -.51 .27 .445 .432 PRU Perseus Min.. . . . . . . . . . . . . . . . .44 -.5 29348 .435 .44 - - .82 - -6.38 -

.032 .002 .003 .002 PRL Petrel Energy .. . . . . . . . . . . . . . .002 - 37535 .002 .003 - - - - -.89 -

.012 .001 - - PRLOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.165 .075 .11 .11 PSA Petsec Energy .. . . . . . . . . . . . . .11 - 100 .11 .115 - - .03 - -4.87 -

.255 .075 .185 .175 PLL Piedmont Lithium .. . . . . . . . . .185 +1 10386 .175 .185 - - - - -1.67 -1.25 .35 .92 .905 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .915 - 37432 .91 .915 - - - - -1.13 -.10 .025 - - PGY Pilot Energy .. . . . . . . . . . . . . . . . .035 - - .021 .03 - - - - -2.29 -

.046 .014 .02 .02 PIO Pioneer Res .. . . . . . . . . . . . . . . . .02 -.1 13315 .02 .021 - - - - -.31 -

.016 .002 - - PIOO opt jul18 .. . . . . . . . . . . . . . . . . . . .003 - - - .003 - - - - - -

.011 .004 - - PGS Planet Gas .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.14 -

.265 .077 .083 .08 PGM Platina Res .. . . . . . . . . . . . . . . . . .083 +.1 7660 .083 .084 - - - - -.05 -

.019 .009 .01 .009 PNX PNX Metals . . . . . . . . . . . . . . . . . .01 +.1 13469 .009 .01 - - - - -.33 -.11 .024 - - PVE Po Valley Energy.. . . . . . . . . . . .04 - - .034 .037 - - - - -.29 -.20 .096 - - POD Podium Min .. . . . . . . . . . . . . . . . .12 - - .12 .125 - - - - - -

.024 .008 - - PODO opt aug20 .. . . . . . . . . . . . . . . . . .012 - - .012 .017 - - - - - -

.195 .018 .095 .095 PXX Polarx. . . . . . . . . . . . . . . . . . . . . . . . .095 - 750 .09 .10 - - - - -.91 -

.145 .022 .082 .08 POZ POZ Min.. . . . . . . . . . . . . . . . . . . . .08 -.7 2300 .08 .087 - - - - -.44 -.92 .355 .495 .44 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .495 +10 5351 .475 .49 - - - - -7.06 -

.081 .02 - - PDI Predictive Disc.. . . . . . . . . . . . . .027 - - .023 .026 - - - - -1.44 -.01 .004 .005 .005 PDIO opt nov19 .. . . . . . . . . . . . . . . . . .005 - 18129 .005 .006 - - - - - -

.155 .066 .098 .097 PRX Prodigy Gold.. . . . . . . . . . . . . . . .098 -.2 5893 .098 .099 - - - - -1.57 -

.077 .02 .041 .04 PSC Prospect Res .. . . . . . . . . . . . . . .04 - 11905 .039 .04 - - - - -.33 -

.031 .003 - - PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .017 - - .016 .017 - - - - -2.02 -

.009 .004 - - PM1O opt dec19 .. . . . . . . . . . . . . . . . . .005 - - .004 .006 - - - - - -.32 .046 .11 .11 PUR Pursuit Min.. . . . . . . . . . . . . . . . . .11 - 408 .10 .12 - - - - -5.03 -.15 .016 .018 .017 RDN Raiden Res.. . . . . . . . . . . . . . . . .018 +.1 5874 .017 .018 - - - - 161.31 .0

.645 .32 .575 .555 RMS Ramelius Res .. . . . . . . . . . . . . . .56 +1 14906 .56 .565 - - .35 - 3.47 16.13.20 1.50 2.75 2.55 RND Rand Min.. . . . . . . . . . . . . . . . . . . 2.75 - 17 1.605 2.80 - f - - - 32.04 8.6.007 .002 .004 .004 RRS Range Res .. . . . . . . . . . . . . . . . . .004 - 1019 .004 .005 - - - - -.38 -.057 .02 - - RAW Rawson Oil & Gas .. . . . . . . . . .045 - - .04 .045 - - - - -.67 -.019 .005 .008 .008 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .008 -.1 35800 .007 .008 - - - - -.29 -.145 .068 .098 .097 RLE Real Energy .. . . . . . . . . . . . . . . . .098 -.1 621 .097 .098 - - - - -.26 -.083 .03 .076 .074 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .075 -.2 2738 .075 .076 - - - - -5.10 -.70 .45 - - RHI Red Hill Iron .. . . . . . . . . . . . . . . . .45 - - .45 .55 - - - - -.88 -

.245 .10 .12 .11 RDM Red Metal . . . . . . . . . . . . . . . . . . . .11 - 1346 .11 .12 - - - - -1.20 -

.033 .008 .01 .009 RMX Red Mountain Mining .. . . . . .009 -.1 733 .009 .01 - - - - -1.14 -

.018 .003 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .006 - - .004 .006 - - - - - -

.017 .003 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .004 - - .003 .006 - - - - - -.41 .18 .325 .29 RVR Red River Res.. . . . . . . . . . . . . . .30 +1.5 46669 .30 .305 - - .12 - .95 31.6

.009 .003 .003 .003 ROG Red Sky Energy.. . . . . . . . . . . . .003 - 22310 .003 .004 - - - - -.27 -.10 .02 - - RCP Redbank Copper . . . . . . . . . . . .028 - - .02 .028 - - - - .01 280.0

.024 .009 - - RDS Redstone Res.. . . . . . . . . . . . . . .02 - - .019 .02 - - - - -.09 -

.075 .01 .011 .011 RLC Reedy Lagoon .. . . . . . . . . . . . . .011 - 8591 .01 .012 - - - - -3.04 -

.025 .013 - - RLCO opt apr21.. . . . . . . . . . . . . . . . . . .013 - - .005 .02 - - - - - -4.98 3.41 4.91 4.86 RRL Regis Res .. . . . . . . . . . . . . . . . . . 4.88 +6 33884 4.87 4.88 16.00 f 2.04 .59 3.28 32.69 14.9.051 .015 .028 .027 RNU Renascor Res.. . . . . . . . . . . . . . .027 -.1 21371 .027 .028 - - - - -.65 -.026 .01 .016 .016 RNUOA opt oct19 .. . . . . . . . . . . . . . . . . . .016 - 1000 .015 .017 - - - - - -.015 .005 .014 .014 RNX Renegade Explore .. . . . . . . . .014 +.1 53248 .013 .015 - - - - -.17 -.029 .015 .018 .018 RDG Resource Dev Grp.. . . . . . . . . .018 - 397 .017 .021 - - .03 - -.26 -

1.375 .945 1.28 1.245 RSG Resolute Min.. . . . . . . . . . . . . . . 1.275 +3.5 30353 1.27 1.275 2.00 7.77 .91 1.57 15.54 8.2.07 .022 .025 .025 RBX Resource Base .. . . . . . . . . . . . .025 +.3 451 .018 .025 - - - - -3.40 -.09 .041 .049 .049 RES Resource Generation .. . . . . .049 -.1 402 .049 .05 - - - - -.34 -

.073 .004 - - RMI Resource Min Corp .. . . . . . . .008 - - .006 .01 - - - - -.15 -.22 .051 .17 .165 RXM Rex Minerals . . . . . . . . . . . . . . . . .17 - 1069 .165 .17 - - - - -2.33 -.32 .09 .23 .21 REY Rey Resources .. . . . . . . . . . . . .23 +1 759 .22 .24 - - - - -.31 -

.105 .009 .07 .069 RIE Riedel Res .. . . . . . . . . . . . . . . . . .069 -.1 2068 .069 .071 - - - - -.23 -

.035 .013 .02 .02 RVY Rift Valley Res.. . . . . . . . . . . . . . .02 -.1 1000 .018 .02 - - - - -1.50 -

.037 .013 .015 .014 RIM Rimfire Pacific . . . . . . . . . . . . . . .014 - 3900 .014 .015 - - - - -.11 -87.09 57.94 84.345 83.275 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 84.01 +206 16184 83.93 84.01 366.25 f 1.72 29.64 4.36 628.72 13.4

.24 .09 ▼ .10 .09 RGL Riversgold .. . . . . . . . . . . . . . . . . .10 - 2125 .09 .11 - - - - -13.30 -.005 .001 .001 .001 RMT RMA Energy .. . . . . . . . . . . . . . . .001 - 5000 - .001 - - - - -.01 -.025 .009 - - RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .017 - - - - -.20 -.019 .012 .014 .012 RXL Rox Resources .. . . . . . . . . . . . .012 -.1 74256 .012 .013 - - - - 1.08 1.1.275 .195 - - RCO Royalco Res .. . . . . . . . . . . . . . . .265 - - .23 .245 - f - - - -1.14 -.385 .10 .12 .115 RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .115 -.5 2500 .11 .115 - - - - -8.69 -.094 .027 .069 .065 RTR Rumble Res.. . . . . . . . . . . . . . . . .065 -.3 5070 .065 .067 - - - - -.68 -.25 .115 .13 .115 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .115 -1.5 1654 .115 .13 - - - - -2.56 -

.031 .008 .015 .015 SBR Sabre Res .. . . . . . . . . . . . . . . . . . .015 - 12037 .015 .016 - - - - -.40 -

.004 .001 - - SBRO opt aug18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.23 .038 .041 .04 SGC Sacgasco .. . . . . . . . . . . . . . . . . . .04 -.1 2297 .038 .04 - - .01 - -3.29 -

.013 .004 - - SAN Sagalio Energy.. . . . . . . . . . . . . .006 - - .005 .015 - - - - -13.32 -9.31 ▲ 5.38 9.31 9.10 SFR Sandfire Res .. . . . . . . . . . . . . . . 9.26 +34 10203 9.21 9.26 21.00 f 3.05 3.00 2.27 64.06 14.5.305 .075 .295 .29 SFM Santa Fe Min.. . . . . . . . . . . . . . . .29 -1 145 .28 .29 - - - - -1.29 -.043 .009 .011 .011 SMI Santana Min .. . . . . . . . . . . . . . . .011 -.2 1754 .011 .012 - - - - -.24 -6.46 2.87 5.81 5.60 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 5.78 +13 83570 5.77 5.78 - f - - - -22.18 -2.19 1.10 2.165 2.14 SAR Saracen Min .. . . . . . . . . . . . . . . 2.16 +3 33732 2.15 2.16 - - .43 - 7.33 29.5.235 .16 .175 .175 STN Saturn Metals. . . . . . . . . . . . . . . .175 +.5 450 .17 .175 - - - - - -.12 .01 .045 .043 SYA Sayona Min .. . . . . . . . . . . . . . . . .044 +.1 31752 .044 .045 - - - - -.24 -

.013 .005 .009 .008 SYAOB opt apr20.. . . . . . . . . . . . . . . . . . .009 +.1 5990 .009 .012 - - - - - -

.465 .235 .415 .405 SXY Senex Energy .. . . . . . . . . . . . . . .41 - 7739 .405 .41 - - .25 - -6.74 -

.935 .41 .80 .78 SFX Sheffield Res.. . . . . . . . . . . . . . . .78 -1.5 2636 .78 .795 - - - - -3.47 -

.026 .002 - - SHH Shree Min .. . . . . . . . . . . . . . . . . . .015 - - .003 .02 - - - - -.69 -

.006 .002 - - SBU Siburan Res.. . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.20 -

.019 .011 .015 .015 SIH Sihayo Gold.. . . . . . . . . . . . . . . . .015 -.2 1995 .014 .017 - - - - -.16 -

.067 .018 .042 .039 SCI Silver City Min .. . . . . . . . . . . . . .042 +.4 2209 .039 .041 - - - - -.20 -.65 .315 .58 .56 SLR Silver Lake Res .. . . . . . . . . . . . .56 - 21395 .56 .565 - - .38 - -.82 -.14 .04 .049 .049 SVL Silver Mines .. . . . . . . . . . . . . . . . .049 - 6653 .049 .05 - - - - -.39 -

.035 .001 - - SVLOA opt jun18 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -18.05 12.57 16.72 16.32 SGM Sims Metal Mgmt.. . . . . . . . . . 16.36 -7 6453 16.35 16.39 43.00 f 2.52 9.28 2.63 108.20 15.1.255 .073 .245 .237 SEH Sino Gas Energy.. . . . . . . . . . . .245 +.5 131377 .24 .245 - - - - -.27 -.015 .008 .01 .01 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .01 - 13146 .01 .011 - - - - -.53 -.024 .01 .014 .011 SI6 Six Sigma Metals . . . . . . . . . . . .013 +.2 112076 .013 .014 - - - - -1.57 -.013 .004 .005 .005 SI6OC opt jul21 .. . . . . . . . . . . . . . . . . . . .005 - 77000 .004 .005 - - - - - -

.35 .12 -- . . . . . . . . . SMG Soon Min .31 - - - .30 - - - - -.85 -20.67 15.73 19.91 19.35 SOL Soul Pattinson WH ... . . . . . . 19.87 +39 1693 19.86 19.87 55.00 f 2.51 13.22 2.77 138.20 14.44.07 2.50 3.885 3.81 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.83 +2 196169 3.83 3.84 13.49 p 2.03 2.51 3.52 27.45 14.0.155 .087 .11 .105 SVM Sovereign Metals. . . . . . . . . . . .11 +.5 1198 .105 .11 - - - - -1.78 -.042 .007 .021 .019 SEI Speciality Metals Intl . . . . . . . .02 - 42569 .019 .02 - - - - -2.10 -.02 .005 .009 .009 SPX Spectrum Rare Earths .. . . . .009 +.1 17297 .009 .01 - - - - -.06 -

.175 .093 .098 .094 SPI Spitfire Materials . . . . . . . . . . . .094 -.5 5865 .094 .095 - - - - -22.32 -4.92 ▲ 2.43 4.92 4.84 SBM St Barbara .. . . . . . . . . . . . . . . . . 4.91 +9 33160 4.89 4.91 10.00 f 3.58 1.07 2.04 35.85 13.7.48 .079 .205 .17 SGQ St George Min .. . . . . . . . . . . . . .18 +1 34617 .18 .19 - - - - -2.09 -.34 .036 .096 .09 SGQOB opt sep20 .. . . . . . . . . . . . . . . . . .096 +.6 1579 .09 .096 - - - - - -.78 .29 .75 .725 SMR Stanmore Coal. . . . . . . . . . . . . . .735 +1 329 .70 .735 - - .19 - 8.53 8.6.46 .165 - - GAS State Gas .. . . . . . . . . . . . . . . . . . .19 - - .16 .185 - - - - -.27 -.51 .086 .33 .32 SVY Stavely Min .. . . . . . . . . . . . . . . . .32 -1.5 601 .32 .33 - - - - -3.50 -

.024 .013 .017 .017 SRZ Stellar Res .. . . . . . . . . . . . . . . . . .017 +.1 504 .016 .017 - - - - -.23 -

.006 .002 .005 .005 SRZO opt may20.. . . . . . . . . . . . . . . . . .005 +.2 2000 .003 .005 - - - - - -.04 .009 - - SPB Sth Pacific Res .. . . . . . . . . . . . .013 - - .009 .016 - - - - -.69 -

.016 .005 - - SXX Sthn Cross Expl . . . . . . . . . . . . .01 - - .009 .01 - - - - -.24 -.33 .235 .27 .27 SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .27 +1 28 .26 .27 - - - - 4.90 5.5.22 .05 .06 .059 SUH Sthn Hem Min .. . . . . . . . . . . . . .06 - 2518 .06 .07 - - - - -2.38 -

.006 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .004 - - .003 .004 - - - - -1.41 -

.028 .009 .013 .013 SWJ Stonewall Res .. . . . . . . . . . . . . .013 - 550 .012 .013 - - - - -.42 -

.005 .002 - - SWJO opt oct20 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.19 .048 .13 .125 STA Strandline Res .. . . . . . . . . . . . . .125 - 1129 .12 .125 - - - - -1.90 -

.045 .015 - - SXA Strata-X Energy.. . . . . . . . . . . . .035 - - .034 .04 - - - - -.49 -

.009 .004 .005 .005 SER Strategic Energy.. . . . . . . . . . . .005 - 24750 .005 .006 - - - - -.14 -.41 .28 .40 .40 SMC Strategic Min .. . . . . . . . . . . . . . .40 - 57 .40 .50 - - - - -.93 -

.115 .053 .094 .089 STX Strike Energy .. . . . . . . . . . . . . . .093 - 27591 .089 .093 - - - - -.75 -

.087 .038 - - SRK Strike Res .. . . . . . . . . . . . . . . . . . .059 - - .059 .063 - - - - -.69 -

.025 .008 .018 .016 SUM Sumatra Copper. . . . . . . . . . . . .018 +.2 877 .016 .018 - - - - -1.95 -

.255 .12 - - SMM Summit Res.. . . . . . . . . . . . . . . . .18 - - .105 .17 - - - - -.15 -

.007 .003 .005 .005 SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .005 +.1 15172 .004 .005 - - - - -.01 -

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

.001 .001 - - SUROC opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.109 .042 .069 .066 SEA Sundance Energy .. . . . . . . . . .069 - 151249 .067 .069 - - - - -2.31 -

.009 .003 .004 .004 SDL Sundance Res .. . . . . . . . . . . . . .004 - 16837 .004 .005 - - - - -.06 -

.045 .013 .042 .038 STM Sunstone Metals . . . . . . . . . . . .04 -.2 127493 .04 .041 - - - - -.30 -

.022 .003 .021 .019 STMO opt aug19 .. . . . . . . . . . . . . . . . . .021 - 12650 .018 .022 - - - - - -.06 .011 .035 .034 SUP Superior Lake Res.. . . . . . . . . .035 +.1 900 .033 .035 - - - - -.18 -

.022 .005 .013 .012 SPQ Superior Res.. . . . . . . . . . . . . . . .012 -.1 17306 .012 .013 - - - - -.09 -

.007 .004 - - SPQO opt aug19 .. . . . . . . . . . . . . . . . . .004 - - .003 .005 - - - - - -

.034 .01 .014 .013 SRN Surefire Res .. . . . . . . . . . . . . . . . .014 +.1 21806 .013 .014 - - - - -.40 -

.005 .003 .003 .003 SRNOB opt nov19 .. . . . . . . . . . . . . . . . . .003 - 16375 .003 .004 - - - - - -

.325 .18 .22 .22 SWK Swick Min Services .. . . . . . . .22 +.5 1270 .215 .22 - f - .30 - -2.42 -

.072 .024 .031 .03 SL1 Symbol Min .. . . . . . . . . . . . . . . . .031 +.2 15625 .03 .031 - - - - -2.86 -

.025 .006 ▼ .006 .006 SMD Syndicated Metals . . . . . . . . . .006 -.1 16388 .006 .007 - - - - .16 3.8

.004 .001 - - SYS Syngas .. . . . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.06 -4.95 2.436 3.16 3.08 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 3.09 -5 12174 3.09 3.10 - - - - -5.78 -.92 .48 .80 .77 TLG Talga Res .. . . . . . . . . . . . . . . . . . .785 -2.5 2344 .77 .785 - - - - -3.60 -

.415 .20 .315 .30 TLGOA opt dec18 .. . . . . . . . . . . . . . . . . .30 - 570 .295 .32 - - - - - -.28 .195 - - TLM Talisman Min.. . . . . . . . . . . . . . . .26 - - - - - - - - -3.97 -

.008 .003 - - TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.21 -

.004 .002 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .003 - - .002 .003 - - - - -.03 -

.057 .037 .038 .038 TAM Tanami Gold .. . . . . . . . . . . . . . . .038 - 1583 .038 .039 - - - - .80 4.8.25 .044 .245 .23 TNO Tando Res.. . . . . . . . . . . . . . . . . . .24 +1.5 8246 .235 .24 - - - - -1.08 -.70 .041 .15 .13 TNOO opt dec19 .. . . . . . . . . . . . . . . . . .15 - 3602 .15 .16 - - - - - -

.031 .007 .01 .01 TRL Tanga Res.. . . . . . . . . . . . . . . . . . .01 +.1 2700 .009 .01 - - - - -1.19 -.27 .19 .21 .205 TAO TAO Commodities. . . . . . . . . . .205 +.5 2130 .205 .21 - - - - - -

.083 .051 .081 .079 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .08 -.3 10580 .08 .081 - - .09 - -4.36 -.39 .048 .23 .20 TAR Taruga Gold .. . . . . . . . . . . . . . . . .205 -1 13843 .19 .20 - - - - -1.92 -.22 .05 .054 .054 TAS Tasman Res.. . . . . . . . . . . . . . . . .054 +.1 570 .053 .057 - - - - -1.78 -.58 .175 .465 .425 TAW Tawana Res .. . . . . . . . . . . . . . . . .435 +.5 40282 .43 .435 - - - - -1.90 -.50 .175 .46 .445 TMT Technology Metals . . . . . . . . . .45 - 1423 .445 .46 - - - - .37 121.6

.385 .15 .37 .355 TER Terracom ... . . . . . . . . . . . . . . . . . .36 +2.5 3972 .355 .36 - - - - 8.70 4.1

.013 .006 - - TMX Terrain Min .. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.10 -

.195 .12 .135 .135 TZN Terramin Aust . . . . . . . . . . . . . . . .135 +.5 259 .125 .135 - - .03 - -.17 -.06 .035 - - TMZ Thomson Res.. . . . . . . . . . . . . . .041 - - .043 .051 - - - - .40 10.3

.086 .013 - - THR Thor Min.. . . . . . . . . . . . . . . . . . . . .039 - - .036 .039 - - - - -.65 -.39 .205 .275 .255 TEK Thorney Tech .. . . . . . . . . . . . . . .27 +1 4478 .26 .27 - - .24 - 96.54 .3

.050 .019 .02 .02 THX Thundelarra . . . . . . . . . . . . . . . . . .02 - 109 .02 .021 - - - - -.60 -

.021 .004 - - THXOB opt sep19 .. . . . . . . . . . . . . . . . . .008 - - .005 .008 - - - - - -

.108 .02 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .09 - - - .10 - - - - -.69 -.31 .14 .155 .15 TIE Tietto Min .. . . . . . . . . . . . . . . . . . .15 -2.5 1190 .15 .155 - - - - - -

.074 .04 .042 .042 TIG Tigers Realm Coal. . . . . . . . . . .042 - 238 .04 .042 - - .02 - -.35 -.35 .018 .035 .033 TTM Titan Min .. . . . . . . . . . . . . . . . . . . .034 -.2 9097 .034 .036 - - - - 3.13 1.1.29 .105 - - TOU Tlou Energy .. . . . . . . . . . . . . . . . .13 - - .135 .14 - - - - -1.20 -.22 .11 .15 .14 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .14 -.5 2109 .14 .145 - - - - -.37 -

.075 .003 .003 .003 TNGOA opt jun18 .. . . . . . . . . . . . . . . . . . .003 - 1844 .002 .003 - - - - - -.30 .20 .205 .205 TIN TNT Mines .. . . . . . . . . . . . . . . . . .205 +.5 250 .205 .225 - - - - -4.28 -

.195 .069 - - TRT Todd River Res .. . . . . . . . . . . . .10 - - .11 .11 - - - - -1.05 -.05 .012 - - TRTO opt mar20 .. . . . . . . . . . . . . . . . . .012 - - .012 .022 - - - - - -

.054 .02 .041 .04 TTW Toptung .. . . . . . . . . . . . . . . . . . . . .04 -.2 3123 .04 .042 - - - - -.33 -.11 .045 .051 .049 TNR Torian Res.. . . . . . . . . . . . . . . . . . .051 +.2 1209 .05 .052 - - - - -.97 -

.048 .025 .028 .027 TOE Toro Energy .. . . . . . . . . . . . . . . . .027 - 21889 .026 .027 - - - - -1.91 -

.094 .016 .044 .041 TKL Traka Res.. . . . . . . . . . . . . . . . . . . .044 +.3 1520 .041 .045 - - - - -.27 -

.051 .02 - - TKM Trek Metals. . . . . . . . . . . . . . . . . . .02 - - .02 .021 - - - - -29.13 -

.235 .04 .09 .09 TEG Triangle Energy .. . . . . . . . . . . . .09 -.1 290 .09 .092 - - - - -2.70 -8.50 6.00 - - TBR Tribune Res .. . . . . . . . . . . . . . . . 6.49 - - 6.00 6.50 - f - - - 74.55 8.7.24 .005 - - TNP Triple Energy .. . . . . . . . . . . . . . . .06 - - .042 .07 - - - - -2.12 -.12 .039 .079 .073 TON Triton Min.. . . . . . . . . . . . . . . . . . . .073 -.6 47484 .073 .076 - - - - -.50 -

.047 .007 - - TONOB opt nov18 .. . . . . . . . . . . . . . . . . .008 - - .008 .011 - - - - - -

.009 .006 - - TONOC opt dec18 .. . . . . . . . . . . . . . . . . .008 - - .008 .01 - - - - - -

.175 .07 .14 .13 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .135 - 34323 .13 .135 - f - .12 - -17.10 -

.029 .018 .02 .02 TRM Truscott Min.. . . . . . . . . . . . . . . . .02 - 500 .019 .02 - - - - -.04 -

.815 .023 - - TGN Tungsten Min .. . . . . . . . . . . . . . .675 - - .65 .67 - - - - -.57 -

.009 .002 .005 .005 TYK Tychean Res .. . . . . . . . . . . . . . . .005 - 17367 .005 .006 - - - - -.09 -

.032 .014 .019 .018 TYX Tyranna Res.. . . . . . . . . . . . . . . . .018 - 3006 .018 .019 - - - - .06 30.0

.013 .002 .006 .005 TYXOC opt oct21 .. . . . . . . . . . . . . . . . . . .006 - 17781 .006 .007 - - - - - -

.055 .022 .038 .038 UIL UIL Energy .. . . . . . . . . . . . . . . . .038 - 305 .038 .044 - - - - -.59 -

.005 .001 - - UILO opt jun18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.275 ▲ .135 .275 .265 UNV Universal Coal . . . . . . . . . . . . . . .275 +.5 54027 .27 .275 2.00 1.44 .16 7.27 2.89 9.5

.017 .006 .01 .009 USA UraniumSA.. . . . . . . . . . . . . . . . . .01 - 27070 .01 .011 - - - - -.07 -

.405 .10 .33 .275 VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .32 +2.5 1843 .295 .32 - f - .21 - 3.78 8.5

.045 .006 .012 .012 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .012 - 50452 .012 .013 - - - - -.23 -

.006 .003 - - VALOA opt dec19 .. . . . . . . . . . . . . . . . . .005 - - .004 .007 - - - - - -.20 .039 .20 .18 VAN Vango Min.. . . . . . . . . . . . . . . . . . .18 +.5 5192 .18 .20 - - - - -1.46 -

.009 .003 - - VAR Variscan Mines .. . . . . . . . . . . . .003 - - .003 .004 - - - - -.94 -

.001 ▲ .001 .001 .001 VAROA opt may21.. . . . . . . . . . . . . . . . . .001 - 3600 .001 .002 - - - - - -

.041 .005 .021 .019 VEC Vector Res .. . . . . . . . . . . . . . . . . .02 - 12903 .019 .02 - - - - .02 100.0

.078 .02 .03 .029 VMS Venture Min .. . . . . . . . . . . . . . . . .029 -.1 7868 .029 .03 - - - - -.54 -

.026 .004 .013 .013 VXR Venturex Res.. . . . . . . . . . . . . . . .013 - 16046 .013 .014 - - - - -.08 -

.195 .088 .14 .135 VMC Venus Metals . . . . . . . . . . . . . . . .135 -1 906 .135 .145 - - - - -2.02 -

.045 .015 - - VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .04 - - .033 .04 - - - - - -

.041 .021 - - VRM Verdant Min .. . . . . . . . . . . . . . . . .021 - - .021 .022 - - - - -.26 -.03 .005 .011 .011 VIC Victory Mines .. . . . . . . . . . . . . . .011 -.1 6900 .011 .012 - - - - .17 6.5

.013 .001 .005 .004 VICOA opt dec20 .. . . . . . . . . . . . . . . . . .004 -.1 39000 .004 .005 - - - - - -.36 .265 - - VII Vietnam Industrial . . . . . . . . . . .31 - - - .31 1.50 1.12 .36 4.84 1.68 18.5

.052 .011 .031 .028 VKA Viking Mines .. . . . . . . . . . . . . . . .028 -.1 2012 .028 .03 - - - - -.23 -.20 .10 .125 .112 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .12 +1 326572 .12 .125 - - - - -2.31 -

.015 .006 .011 .01 VML Vital Metals. . . . . . . . . . . . . . . . . . .01 - 30900 .01 .011 - - - - -.60 -

.048 .015 .028 .026 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .026 - 23650 .026 .027 - - - - -.36 -

.205 .046 .16 .15 WKT Walkabout Res .. . . . . . . . . . . .16 +.5 8533 .155 .16 - - - - -.79 -.09 .027 .076 .076 WKTOA opt dec19 .. . . . . . . . . . . . . . . . . .076 -.3 531 .076 .08 - - - - - -

.475 .30 .32 .305 WAF West African Res .. . . . . . . . . . .315 - 31705 .315 .32 - - - - -4.10 -

.033 .016 .019 .018 WWI West Wits Min .. . . . . . . . . . . . . .018 -.1 12262 .018 .019 - - .03 - .09 20.03.93 1.872 3.73 3.64 WSA Western Areas .. . . . . . . . . . . . . 3.67 +11 20738 3.66 3.67 2.00 f 4.09 1.77 .54 8.18 44.92.14 1.415 1.70 1.665 WGX Westgold Res.. . . . . . . . . . . . . . 1.685 +.5 2660 1.675 1.685 - - 1.06 - .89 189.3.47 .135 .175 .175 WGXO opt jun19 .. . . . . . . . . . . . . . . . . . .175 - 1 .175 .19 - - - - - -.03 .012 .016 .016 WSI Weststar Industrial . . . . . . . . . .016 -.1 24 .017 .019 - - - - -1.37 -.01 .002 - - WSIO opt dec18 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.008 .002 .002 .002 WCN White Cliff Min .. . . . . . . . . . . . . .002 - 15240 .002 .003 - - - - -.14 -

.003 .001 - - WCNOB opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.001 .001 - - WCNOC opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.085 .025 .036 .036 WEC White Energy Co.. . . . . . . . . . . .036 - 22 .036 .04 - - - - -9.43 -

.019 .008 .009 .008 WRM White Rock Min.. . . . . . . . . . . . .008 -.1 47177 .008 .009 - - - - -.40 -

.019 .006 .008 .007 WBE Whitebark Energy .. . . . . . . . . .007 - 27487 .007 .008 - - - - -.27 -5.51 ▲ 2.558 5.51 5.42 WHC Whitehaven Coal . . . . . . . . . . . 5.45 +7 67023 5.45 5.46 19.00 2.70 3.24 3.49 51.30 10.6.14 .034 - - WEL Winchester Energy .. . . . . . . . .035 - - .035 .039 - - - - -2.42 -

.028 .001 - - WFE Winmar Res.. . . . . . . . . . . . . . . . .024 - - .031 .02 - - - - -.17 -.15 .051 .057 .056 WLF Wolf Min .. . . . . . . . . . . . . . . . . . . . .056 -.5 348 .056 .058 - - - - -6.65 -

.031 .007 .009 .007 WOF Wolf Pet . . . . . . . . . . . . . . . . . . . . . .009 +.1 7280 .007 .009 - - - - -.13 -

.005 .001 - - WOFOA opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.015 .004 .006 .006 WLC Wollongong Coal . . . . . . . . . . . .006 - 1250 .006 .007 - - -.86 - -.79 -34.725 27.847 33.08 32.23 WPL Woodside Pet. . . . . . . . . . . . . . . 32.91 +89 31107 32.90 32.91 124.56 f 1.25 22.90 3.78 156.15 21.1

.19 .004 .14 .14 WML Woomera Min.. . . . . . . . . . . . . . .14 - 153 .135 .14 - - - - 107.60 .118.00 10.367 16.77 16.21 WOR WorleyParsons .. . . . . . . . . . . . 16.75 +43 9181 16.75 16.76 10.00 1.50 -.19 .60 15.00 111.7.074 .015 .02 .02 WPG WPG Res.. . . . . . . . . . . . . . . . . . . .02 +.1 6298 .019 .021 - f - - - -2.06 -.345 .15 .22 .19 XAM Xanadu Mines .. . . . . . . . . . . . .215 +2.5 4535 .20 .21 - - - - -.72 -.018 .005 .006 .006 XST XState Res .. . . . . . . . . . . . . . . . . .006 - 37546 .006 .007 - - - - -.49 -.269 .098 .145 .14 YAL Yancoal Aust. . . . . . . . . . . . . . . .14 - 7695 .135 .14 - - .11 - 1.43 9.87.60 6.11 6.76 6.74 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 6.76 - 20 6.40 6.98 29.48 2.10 .08 4.36 62.00 10.9.255 .09 .195 .185 ZNC Zenith Min.. . . . . . . . . . . . . . . . . . .185 -1 225 .18 .19 - - - - -.32 -.018 .01 - - ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .016 - - .014 .016 - - - - -.64 -7.51 3.60 6.00 6.00 ZIM Zimplats Hldgs .. . . . . . . . . . . . 6.00 - 5 1.00 6.45 - - - - 59.51 10.1.009 .004 .007 .007 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .007 +.1 206370 .007 .008 - - - - -.02 -.01 .01 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.003 .001 - - ZMIOC opt jul21 .. . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -


8 TablesASX EXCHANGE TRADED PRODUCTS (ETPS)




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio2.73 2.50 - - DMKT AMP Cap Dynamic Mkt. . . . . 2.66 - - 2.66 2.68 - - - - - -2.81 2.44 2.58 2.58 GLIN AMP Cap Glb Infra . . . . . . . . . . 2.58 -1 78 2.56 2.58 - - - - - -2.47 2.19 - - RENT AMP Cap Glb Prop.. . . . . . . . . 2.45 - - 2.43 2.45 - - - - - -.688 .575 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . . .595 - - .59 .62 4.98 p - .60 8.37 -.81 -

10.18 9.83 9.86 9.85 HBRD BetaShares Active Aus Hyb 9.85 -1 353 9.85 9.86 - - - - - -18.47 14.17 14.90 14.81 BBOZ BetaShares Au Str Bear . . . . 14.81 -16 569 14.80 15.05 - - - - - -19.36 15.19 15.55 15.50 HVST BetaShares DivHarv .. . . . . . . 15.54 +3 202 15.50 15.61 180.59 p - - 11.62 -218.67 -18.38 12.66 16.52 16.47 GGUS BetaShares Gear US Eq .. . . 16.52 +16 162 16.48 16.64 - - - - - -6.39 5.485 5.91 5.89 FOOD BetaShares Glb Agri . . . . . . . . 5.90 +3 234 5.88 6.10 6.48 8.02 - 1.10 52.00 11.38.12 6.67 7.13 7.10 BNKS BetaShares Glb Banks .. . . . 7.12 -6 130 7.12 7.57 - - - - - -7.08 5.08 6.93 6.90 HACK BetaShares Gl Cyber . . . . . . . 6.92 +7 667 6.90 6.93 - - - - 11.77 58.86.86 5.16 6.51 6.48 FUEL BetaShares Glb Engy .. . . . . . 6.51 +2 218 6.35 6.55 22.47 2.43 - 3.45 54.52 11.94.20 3.43 - - MNRS BetaShares Glb Gold .. . . . . . 3.64 - - 3.44 3.67 - - - - - -5.96 5.15 5.59 5.57 DRUG BetaShares Glb Hlth . . . . . . . . 5.59 - 57 5.57 5.65 1.64 43.81 - .29 71.85 7.88.53 8.02 8.45 8.45 RINC BetaShares LM Real Inc .. . . 8.45 +4 35 8.43 8.50 - - - - - -

16.60 15.32 16.03 16.03 AUST BetaShares Mgd Risk Au.. . 16.03 +4 - 16.02 16.10 - p - - - - -12.065 10.57 11.84 11.81 WRLD BetaShares Mgd Risk Gl . . . 11.82 +4 58 11.72 11.84 - - - - - -18.99 16.68 18.70 18.62 UMAX BetaShares S&P 500.. . . . . . . 18.65 - 82 18.63 18.67 78.57 1.45 - 4.21 114.23 16.317.71 14.22 - - AUDS BetaShares Str AuD.. . . . . . . . 15.23 - - 15.33 15.37 - - - - - -14.60 11.99 13.73 13.60 YANK BetaShares Str USD .. . . . . . . 13.60 -12 25 13.57 13.64 - - - - - -7.13 4.56 4.94 4.92 BBUS BetaShares US Str Bear . . . . 4.92 -6 357 4.91 4.92 - - - - - -7.65 6.30 - - QAG BetaShares Agriculture . . . . . 6.61 - - 6.66 6.72 - - - - -86.89 -

25.70 25.44 25.48 25.47 QPON BetaShares Au Bk Snr . . . . . . 25.48 - 81 25.47 25.57 - - - - - -25.00 24.96 25.00 24.96 CRED BetaShares Au CorpBnd .. . 24.96 -4 80 24.95 24.97 - - - - - -18.10 15.50 17.85 17.80 EX20 BetaShares Aus Ex20.. . . . . . 17.84 +8 157 17.81 18.01 - p - - - - -

101.60 98.97 99.94 99.72 A200 BetaShares Aust 200 .. . . . . . 99.92 +38 9 99.70 100.09 - - - - - -15.80 14.43 15.66 15.65 FAIR BetaShares Au Sustain . . . . . 15.66 +6 51 15.65 15.92 - p - - - - -10.52 8.69 10.26 10.20 QCB BetaShares Commods .. . . . 10.26 +6 28 10.23 10.31 - - - - 39.26 26.18.36 7.94 8.05 8.05 EINC BetaShares LM Eq Inc .. . . . . 8.05 - 108 8.04 8.07 - - - - - -

12.10 10.72 10.90 10.90 QFN BetaShares Financials. . . . . . 10.90 - 2 10.75 10.87 45.26 p 1.22 - 4.15 55.30 19.76.34 4.32 6.14 6.06 QRE BetaShares Resources .. . . . 6.12 +10 320 6.12 6.18 7.47 p 5.95 - 1.22 44.48 13.8

15.23 13.70 13.95 13.95 BEAR BetaShares Au Bear . . . . . . . . 13.95 -5 3 13.75 14.55 - - - - -111.62 -15.66 14.19 14.83 14.83 EEU BetaShares Euro .. . . . . . . . . . . 14.83 -17 - 14.77 14.83 - - - - 70.86 20.914.49 12.22 13.36 13.35 QAU BetaShares Gold .. . . . . . . . . . . 13.35 +5 14 13.38 13.41 - - - - 159.82 8.418.20 15.96 17.32 17.25 POU BetaShares GBP .. . . . . . . . . . . 17.26 +8 155 17.18 17.27 - - - - 72.25 23.934.19 28.59 33.56 33.47 QUS BetaShares US 1000.. . . . . . . 33.55 +10 41 33.36 33.62 70.20 1.70 - 2.09 119.52 28.113.13 11.98 12.79 12.73 USD BetaShares US Dollar. . . . . . . 12.73 -6 531 12.71 12.79 2.15 - - .17 -47.66 -13.35 11.67 13.13 13.07 HEUR BetaShares WT Europe.. . . . 13.13 +2 279 13.08 13.13 18.43 1.48 - 1.40 27.30 48.115.17 12.25 13.71 13.69 HJPN BetaShares WT Japan.. . . . . 13.69 - 98 13.30 13.75 31.04 4.46 - 2.27 138.55 9.950.17 50.07 50.09 50.08 AAA BetaShares HighIntCash .. . 50.09 - 220 50.08 50.10 101.08 .90 - 2.02 90.76 55.220.28 12.08 18.32 18.25 OOO BetaShares Crude Oil. . . . . . . 18.25 +15 8 18.30 18.37 - - - - 194.72 9.416.35 ▲ 12.59 16.35 16.29 NDQ BetaShares Nasdaq 100 .. . 16.30 +4 1191 16.28 16.32 5.82 18.23 - .36 106.12 15.414.36 12.65 13.46 13.44 QOZ BetaShares Aus 200 .. . . . . . . 13.46 +1 370 13.44 13.60 54.38 p 1.78 - 4.04 96.53 13.99.21 8.45 8.74 8.70 YMAX BetaShares YldMax.. . . . . . . . 8.70 +2 582 8.70 8.80 - p - - - - -3.50 2.97 3.48 3.45 SMLL BetaShares Au SmlCo.. . . . . 3.48 +5 70 3.46 3.48 - p - - - - -7.66 6.28 7.63 7.60 ETHI BetaShares Gl Sust . . . . . . . . . 7.61 +1 1026 7.59 7.90 - - - - 46.11 16.5

24.43 20.30 23.26 23.20 GEAR BetaShares Geared Aust . . . 23.25 +15 243 22.86 23.51 149.40 p 3.76 - 6.43 561.07 4.14.06 3.95 - - EIGA eInvest Income .. . . . . . . . . . . . . 3.96 - - 3.94 4.00 - - - - - -

12.01 10.49 11.33 11.30 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.33 +5 209 11.00 11.37 109.31 p .60 - 9.65 66.00 17.255.29 48.25 51.75 51.75 CORE ETFS Glb Core Infra. . . . . . . . . 51.75 -55 2 51.55 51.87 - - - - -88.64 -64.00 50.30 58.67 58.20 ROBO ETFS Robo Gl Robotics . . . . 58.58 +55 121 58.20 58.65 - - - - 25.41 230.5

169.00 147.33 160.85 159.98 GOLD ETFS Physical Gold .. . . . . . . . 160.06 +6 79 160.02 160.18 - - - - 63.17 253.4133.00 105.70 - - ETPMPD ETFS Physical Palladium.. . 124.63 - - 123.60 124.57 - - - - - -122.48 109.02 - - ETPMPT ETFS Physical Platinum ... . 112.31 - - 112.01 112.62 - - - - - -129.00 115.80 125.92 125.92 ETPMPM ETFS Physical PM Bskt. . . . . 125.92 -201 1 125.55 126.26 - - - - - -22.46 19.32 20.63 20.57 ETPMAG ETFS Physical Silver . . . . . . . . 20.63 +9 46 20.60 20.64 - - - - - -17.50 15.46 16.60 16.40 ZGOL ETFS Phys Sng Gold.. . . . . . . 16.42 -16 396 16.29 16.71 - - - - 58.92 27.99.88 8.72 - - ZCNH ETFS Physical Renminbi . . . 9.88 - - 9.70 10.00 - - - - - -

13.21 11.35 12.33 12.30 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 12.32 -1 77 12.26 12.36 86.68 .22 - 7.04 19.30 63.810.33 9.44 10.04 10.01 ZUSD ETFS Physical USD .. . . . . . . . 10.01 -5 190 10.01 10.20 - - - - 2.85 351.210.94 10.13 - - ZOZI ETFS ASX 100 .. . . . . . . . . . . . . . 10.75 - - 10.69 10.79 53.64 p 3.58 - 4.99 192.15 5.667.98 59.89 63.99 63.82 ESTX ETFS Euro Stoxx 50.. . . . . . . . 63.82 -31 30 63.80 64.06 - - - - - -70.44 ▲ 52.34 70.44 70.03 TECH ETFS MStar Gl Tech.. . . . . . . . 70.29 +64 87 69.95 70.37 - p - - - 263.06 26.7

107.65 105.03 106.41 106.13 IAF iShares Comp Bnd.. . . . . . . . . 106.21 -11 127 106.10 106.42 250.22 1.45 - 2.36 362.79 29.3100.34 99.975 100.19 100.18 BILL iShares Core Cash .. . . . . . . . . 100.19 +2 61 100.18 100.19 - - - - - -33.50 28.23 32.90 32.85 IWLD iShares Core Wld.. . . . . . . . . . . 32.90 +5 10 32.81 33.33 - - - - - -34.63 29.81 33.96 33.87 IHWL iShares Core Wld AUD... . . . 33.87 +17 2 33.50 34.03 35.29 15.31 - 1.04 540.31 6.329.50 26.00 - - AUMF iShares Edge Au MF .. . . . . . . 28.95 - - 28.00 29.11 - p - - - 389.84 7.428.11 26.00 - - MVOL iShares Edge Au MVol . . . . . . 27.35 - - 27.46 27.49 - p - - - 298.48 9.232.89 27.09 32.33 32.29 WDMF iShares Edge Wld MF.. . . . . . 32.29 +10 350 32.01 32.33 - p - - - - -28.94 25.66 28.20 28.14 WVOL iShares Edge Wld MVol . . . . . 28.18 -7 15 28.03 28.19 - p - - - - -

100.38 99.959 100.25 100.24 ISEC iShares Enh Cash .. . . . . . . . . . 100.25 - 3 100.24 100.25 - - - - 81.88 122.4108.19 102.50 103.35 102.84 IHCB iShares Gl Bnd Au.. . . . . . . . . . 102.99 -36 11 102.98 103.30 453.49 1.18 - 4.40 535.13 19.2109.96 104.20 105.10 104.50 IHHY iShares Gl HiYld Bd Au .. . . . 105.10 - - 104.50 105.10 905.93 .66 - 8.62 593.77 17.7120.00 102.00 116.13 115.50 IHOO iShares Gl 100 AUD ... . . . . . . 116.13 +91 5 111.89 116.24 1269.42 p 4.37 - 10.93 5553.41 2.1117.50 112.60 116.46 116.05 ILB iShares Gov Infl. . . . . . . . . . . . . . 116.38 +28 15 115.96 117.50 106.15 1.61 - .91 171.08 68.0260.98 211.70 259.12 258.03 IJH iShares S&P MidCap.. . . . . . . 258.27 +36 107 256.50 265.00 261.73 12.87 224.08 1.01 3368.87 7.737.20 30.30 35.25 34.97 ISG iShares MSCI Sing .. . . . . . . . . 34.97 -18 28 33.50 35.15 97.06 .32 28.24 2.78 30.70 113.9

102.10 83.20 97.10 96.00 IKO iShares MSCI SKorea.. . . . . . 96.35 -19 9 95.75 99.80 232.85 3.34 53.07 2.42 778.47 12.454.99 45.00 49.87 49.87 ITW iShares MSCI Taiwan .. . . . . . 49.87 +30 - 48.56 49.92 109.02 - 35.99 2.19 -904.90 -

366.37 304.49 352.39 351.60 IHVV iShares S&P 500 AUD ... . . . 352.39 +185 19 340.00 352.39 596.76 8.35 - 1.69 4981.34 7.1366.18 305.79 363.82 362.14 IVV iShares S&P 500 .. . . . . . . . . . . 362.67 +3 131 362.01 363.05 527.94 7.70 310.32 1.46 4067.32 8.914.40 13.05 13.69 13.66 IHD iShares S&P High Div . . . . . . . 13.66 +3 99 13.50 13.68 68.95 p 1.61 - 5.05 111.00 12.324.13 22.44 23.62 23.56 ILC iShares S&P/ASX 20 .. . . . . . . 23.60 +3 201 23.47 23.72 113.28 p 1.51 - 4.80 171.52 13.825.40 23.18 24.96 24.90 IOZ iShares S&P/ASX 200.. . . . . . 24.95 +10 422 24.91 25.00 91.82 p 1.58 - 3.68 145.05 17.25.19 4.22 5.19 5.18 ISO iShares Small Ords.. . . . . . . . . 5.19 +2 108 5.10 5.25 10.13 p 7.24 - 1.95 73.39 7.1

112.10 ▲ 84.40 112.10 111.00 IJR iShares S&P SmCap .. . . . . . . 111.54 +90 67 111.00 111.54 100.83 14.28 90.57 .90 1440.25 7.7105.00 101.49 103.00 102.80 IGB iShares Treasury. . . . . . . . . . . . . 102.80 -1 6 102.50 102.90 265.10 1.35 - 2.58 358.37 28.7110.04 100.13 101.71 101.71 IHEB iShares US EmBdAu .. . . . . . . 101.71 +2 - 101.57 102.34 544.82 .21 - 5.36 112.85 90.193.00 73.67 89.24 88.85 IAA iShares Asia 50 .. . . . . . . . . . . . . 88.95 -51 50 88.89 88.95 102.69 13.64 68.73 1.15 1400.71 6.467.01 51.29 63.34 63.01 IZZ iShares China LCap.. . . . . . . . 63.03 +2 82 63.00 63.03 114.08 - 55.74 1.81 -198.99 -64.70 56.41 61.42 61.14 IEU iShares Europe .. . . . . . . . . . . . . 61.35 -6 244 61.15 61.40 123.93 3.89 54.71 2.02 482.03 12.776.50 67.365 74.60 74.06 IXJ iShares Glb Health . . . . . . . . . . 74.43 +5 71 74.05 75.00 89.78 5.05 66.07 1.21 453.36 16.472.48 53.485 62.16 61.78 IOO iShares Glb 100 ETF .. . . . . . . 61.78 -7 240 61.77 62.20 112.45 7.32 53.51 1.82 823.68 7.570.74 62.165 63.61 63.35 IXI iShares Glb Cons.. . . . . . . . . . . 63.48 -5 12 63.20 64.44 124.77 1.98 64.95 1.97 246.75 25.763.10 48.05 59.50 58.90 IBK iShares MSCI Bric. . . . . . . . . . . 59.36 -11 30 59.04 59.47 72.68 5.79 44.56 1.22 421.12 14.195.71 83.00 92.05 91.59 IVE iShares MSCI EAFE .. . . . . . . . 91.65 -25 35 91.70 92.00 197.17 - 77.34 2.15 -1875.33 -65.13 53.31 61.16 60.86 IEM iShares MSCI Em Mkt .. . . . . 61.13 -19 175 61.00 61.20 95.78 - 42.40 1.57 -1950.25 -36.99 29.93 34.41 34.17 IHK iShares MSCI HK.. . . . . . . . . . . 34.17 -3 67 33.33 34.50 119.96 - 25.22 3.51 -224.84 -82.48 67.65 79.10 78.80 IJP iShares MSCI Japan .. . . . . . . 78.98 -9 95 77.72 80.00 81.35 - 61.29 1.03 -361.20 -

217.17 ▲ 170.00 217.17 216.50 IRU iShares Russell 2000.. . . . . . . 216.58 +106 7 205.00 217.14 203.16 16.48 180.13 .94 3347.21 6.582.00 71.53 73.00 72.72 IXP iShares Glb Telecom ... . . . . . 73.00 +43 7 72.20 73.50 223.56 4.47 80.93 3.06 998.35 7.32.80 2.350 - - KSM K2 Au Small Cap Fund.. . . . . 2.62 - - 2.63 2.66 - - - - - -2.83 2.45 2.70 2.68 KII K2 Global Eqty . . . . . . . . . . . . . . 2.68 -5 62 2.68 2.83 - - - - - -3.20 2.69 3.18 3.15 MGE Magellan Glb Eq.. . . . . . . . . . . . 3.16 - 4037 3.15 3.16 - - - - - -2.84 2.57 2.73 2.72 MICH Magellan Infra . . . . . . . . . . . . . . . 2.73 -1 1241 2.73 2.76 - - - - - -3.22 2.72 3.16 3.14 MHG Magellan Glb Hdg.. . . . . . . . . . 3.15 -1 298 3.15 3.40 - - - - - -3.66 3.19 3.61 3.59 MOGL Montgomery Glb .. . . . . . . . . . . 3.59 -3 332 3.57 3.66 - - - - - -

17.69 15.60 17.04 16.90 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 16.90 +4 28 16.91 17.08 - - - - - -5.93 4.98 5.78 5.75 PAXX Platinum Asia Fd .. . . . . . . . . . . 5.77 -1 570 5.74 6.00 - - - - - -5.75 4.99 5.60 5.56 PIXX Platinum Intl Fd.. . . . . . . . . . . . . 5.58 -1 1292 5.56 5.60 - - - - - -

20.73 20.29 - - RSM Russell Au Semi Bond .. . . . . 20.43 - - 20.26 20.60 - - - - - -20.59 19.91 20.14 20.03 RCB Russell Au Sel Corp Bnd .. . 20.13 +5 70 20.02 20.14 - - - - - -21.45 20.55 - - RGB Russell Au Govt Bnd .. . . . . . . 20.84 - - 20.75 21.20 - - - - - -26.03 23.74 24.88 24.88 RARI Russell Aust Resp Inv.. . . . . . 24.88 -4 2 24.85 26.00 - p - - - - -31.68 28.10 28.78 28.69 RDV Russell High Div . . . . . . . . . . . . . 28.69 -9 24 28.60 28.88 - p - - - - -3.72 3.58 3.65 3.64 GROW Schroder Real Return.. . . . . . 3.65 -2 88 3.64 3.65 - - - - - -

21.75 19.15 19.38 19.38 OZF SPDR 200 Financials . . . . . . . 19.38 -8 5 19.19 19.50 100.51 p 1.06 - 5.19 106.78 18.1

57.59 52.77 56.7056.52 .. . STW SPDR 200 Fund 56.70 +30 723 56.62 56.76 244.90 p 2.79 56.59 4.32 683.51 8.311.34 7.85 11.04 10.92 OZR SPDR 200 Resources.. . . . . . 11.04 +19 34 10.98 11.19 21.57 p 6.65 - 1.95 143.37 7.756.80 52.19 55.29 55.21 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 55.29 +17 65 54.80 56.00 265.55 p 1.97 55.47 4.80 524.38 10.526.11 25.37 25.57 25.57 BOND SPDR Aust Bond .. . . . . . . . . . . 25.57 -3 - 25.25 25.60 70.88 1.32 - 2.77 93.47 27.421.95 18.45 20.78 20.65 DJRE SPDR DJ Global Reit . . . . . . . 20.73 -4 109 20.60 20.90 70.80 p - - 3.42 -6.51 -22.91 18.74 21.58 21.57 WEMG SPDR Emerging Mkts.. . . . . . 21.58 - 2 21.39 22.10 27.41 14.98 - 1.27 410.48 5.320.00 17.77 19.08 19.00 WDIV SPDR Global Dividend.. . . . . 19.07 -3 77 19.00 19.08 - p - - - - -26.05 25.33 - - GOVT SPDR Govt Bond.. . . . . . . . . . . 25.59 - - 25.29 25.61 56.77 1.53 - 2.22 86.69 29.518.72 16.08 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 18.45 - - 18.39 19.00 40.40 p 4.92 - 2.19 198.62 9.3

363.65 305.00 - - SPY SPDR S&P 500 ETF .. . . . . . . . 360.00 - - 355.00 360.84 521.94 6.89 283.62 1.45 3598.29 10.013.80 11.74 13.10 13.01 SLF SPDR Prop Fund .. . . . . . . . . . . 13.10 +8 1016 13.04 13.30 49.39 1.52 13.12 3.77 75.25 17.415.37 ▲ 12.510 15.37 15.37 SSO SPDR Small Ords .. . . . . . . . . . 15.37 +7 31 15.34 15.58 36.47 p 6.65 - 2.37 242.52 6.329.98 25.29 29.37 29.33 WXOZ SPDR World ex Aust . . . . . . . . 29.33 - 42 29.07 29.90 61.52 5.40 - 2.10 332.42 8.823.68 20.13 22.93 22.85 WXHG SPDR Wldex AuHdgd .. . . . . 22.93 +6 59 22.80 23.25 63.63 5.37 - 2.77 341.58 6.729.98 27.48 28.34 28.32 SYI SPDR MSCI Au Sel HDY.. . . 28.32 -6 4 28.17 28.49 136.85 p 1.42 - 4.83 194.27 14.62.63 2.42 2.53 2.50 SWTZ Switzer Div Growth.. . . . . . . . . 2.53 +2 3167 2.49 2.55 - f - - - - -

110.91 105.86 - - YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 106.67 - - 106.45 106.72 - - - - - -104.67 101.785 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 101.84 - - 101.86 102.11 - - - - - -103.40 102.50 - - YTMAP1 XTB APA23 .. . . . . . . . . . . . . . . . . 102.70 - - 102.81 103.27 - - - - - -119.21 112.51 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 113.11 - - 113.15 113.40 - - - - - -117.00 112.30 113.36 113.36 YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 113.36 +10 - 113.36 113.72 - - - - - -110.15 102.34 102.98 102.98 YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 102.98 +37 - 102.98 103.23 - - - - - -112.20 107.565 107.97 107.97 YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 107.97 -56 22 107.96 108.51 - - - - - -103.53 101.39 - - YTMBH1 XTB BH120 .. . . . . . . . . . . . . . . . . 101.94 - - 101.96 102.21 - - - - - -103.16 99.69 - - YTMBOQ XTB BO118 .. . . . . . . . . . . . . . . . . 101.69 - - - - - - - - - -106.07 102.195 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 102.74 - - 102.74 102.99 - - - - - -108.72 102.11 - - YTMCTX XTB CTX18 .. . . . . . . . . . . . . . . . . 102.11 - - 101.92 102.17 - - - - - -108.12 104.07 105.29 104.97 YTMDO1 XTB DO122 .. . . . . . . . . . . . . . . . . 104.97 -23 1 104.10 105.29 - - - - - -106.25 101.115 - - YTMDOW XTB DOW18 .. . . . . . . . . . . . . . . . 101.35 - - 101.13 101.38 - - - - - -112.11 107.05 108.48 107.98 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 107.98 - 1 107.98 108.48 - - - - - -106.88 102.245 - - YTMDXS XTB DXS18 .. . . . . . . . . . . . . . . . . 102.62 - - 102.61 102.86 - - - - - -101.28 99.616 - - YTMF01 XTB AMP18.. . . . . . . . . . . . . . . . . 100.30 - - - - - - - - - -101.11 99.775 - - YTMF03 XTB BOQ18.. . . . . . . . . . . . . . . . . 100.51 - - - - - - - - - -101.59 100.265 - - YTMF04 XTB NAB18 .. . . . . . . . . . . . . . . . . 100.47 - - 100.49 100.59 - - - - - -101.72 100.67 100.81 100.81 YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 100.81 - 1 100.71 100.81 - - - - - -101.99 100.73 - - YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 101.11 - - 101.01 101.11 - - - - - -101.90 100.984 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 101.45 - - 101.36 101.46 - - - - - -101.77 100.670 - - YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 101.03 - - 100.94 101.04 - - - - - -102.33 101.13 101.33 101.33 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 101.33 - 1 101.23 101.33 - - - - - -101.95 100.92 - - YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 100.92 - - 100.92 101.02 - - - - - -102.21 101.16 - - YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.45 - - 101.46 101.56 - - - - - -103.48 100.44 101.90 101.40 YTMGP1 XTB GPT26 .. . . . . . . . . . . . . . . . . 101.40 -26 1 101.40 101.90 - - - - - -110.57 104.995 - - YTMGPT XTB GPT19 .. . . . . . . . . . . . . . . . . 105.30 - - 105.87 106.12 - - - - - -107.87 103.275 - - YTMIPL XTB IPL19.. . . . . . . . . . . . . . . . . . . 104.28 - - 104.45 104.70 - - - - - -111.23 106.27 107.03 106.50 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 107.03 +51 - 106.48 107.02 - - - - - -106.39 101.66 101.87 101.87 YTMLLC XTB LLC18.. . . . . . . . . . . . . . . . . . 101.87 -13 - 101.87 101.90 - - - - - -103.33 100.72 101.55 101.07 YTMMG2 XTB MGR23 .. . . . . . . . . . . . . . . . 101.07 -35 1 101.07 101.55 - - - - - -112.48 107.64 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 108.67 - - 108.02 108.65 - - - - - -104.23 101.82 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 101.82 - - 102.39 102.64 - - - - - -109.04 105.71 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 106.28 - - 106.45 - - - - - - -105.74 101.625 - - YTMNAB XTB NA119 .. . . . . . . . . . . . . . . . . 103.75 - - 102.16 102.41 - - - - - -112.25 106.86 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 107.38 - - 107.39 107.64 - - - - - -119.79 112.69 113.03 113.03 YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 113.03 +34 - 112.76 113.03 - - - - - -123.65 116.66 117.42 117.08 YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 117.08 +9 2 117.08 117.42 - - - - - -107.43 103.40 103.75 103.75 YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 103.75 -37 - 103.74 104.12 - - - - - -121.18 109.995 - - YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 114.26 - - 113.61 114.23 - - - - - -108.20 105.63 - - YTMSG2 XTB SGP22 .. . . . . . . . . . . . . . . . . 105.75 - - 105.83 106.22 - - - - - -109.26 103.53 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 106.28 - - 105.38 106.03 - - - - - -110.58 103.18 - - YTMSYD XTB SYD18 .. . . . . . . . . . . . . . . . . 103.58 - - 103.34 103.59 - - - - - -110.16 105.56 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 108.01 - - 105.67 - - - - - - -108.64 105.57 - - YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 105.57 - - 105.64 106.03 - - - - - -120.36 113.66 - - YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 114.81 - - 114.41 114.76 - - - - - -105.82 102.84 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 103.64 - - 103.68 103.93 - - - - - -104.27 102.15 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 102.52 - - 102.83 103.08 - - - - - -108.62 102.503 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 105.82 - - 105.55 105.82 - - - - - -109.43 104.33 - - YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 104.63 - - 104.67 104.83 - - - - - -108.84 103.81 - - YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 104.52 - - 104.13 104.45 - - - - - -20.03 19.943 - - MONY UBS IQ Cash.. . . . . . . . . . . . . . . . 20.00 - - 20.00 20.02 - - - - - -27.70 22.04 26.95 26.94 UBP UBS IQ MSCI Asia APEX 50 26.95 +13 6 26.67 28.00 8.15 10.69 - .30 87.16 30.920.81 19.14 20.40 20.40 UBA UBS IQ MSCI Au .. . . . . . . . . . . 20.40 -5 - 20.27 20.57 80.71 p 1.90 - 3.96 153.13 13.322.96 19.91 - - UBE UBS IQ MSCI Eu Ethical . . . . 21.89 - - 21.84 22.45 51.81 5.06 - 2.37 262.24 8.324.94 20.57 - - UBJ UBS IQ MSCI Japan .. . . . . . . 24.66 - - 24.15 24.24 32.28 5.66 - 1.31 182.60 13.527.07 22.43 - - UBU UBS IQ MSCI US.. . . . . . . . . . . 26.76 - - 26.70 26.87 48.16 4.32 - 1.80 208.07 12.921.47 19.61 - - ETF UBS IQ Au Qual . . . . . . . . . . . . . 20.29 - - 20.13 21.95 63.20 p - - 3.11 -905.16 -21.49 19.26 19.98 19.98 DIV UBS IQ Mstar Aus Div . . . . . . 19.98 -2 11 19.91 20.19 82.38 p 3.00 - 4.12 247.07 8.126.00 21.58 25.20 25.20 UBW UBS IQ MSCI WexAu .. . . . . . 25.20 - 2 25.10 25.22 42.92 8.96 - 1.70 384.37 6.650.76 49.60 50.51 50.30 VACF Vngd Aus Corp FI ETF .. . . . . 50.30 -5 96 50.30 50.50 - - - - - -17.65 17.25 17.40 17.35 PLUS VanEck Vect Au Corp Bond 17.40 - 140 17.35 17.40 - - - - - -25.23 25.00 25.05 25.04 FLOT VanEck Au Float . . . . . . . . . . . . . 25.05 +1 135 25.02 25.05 - - - - - -28.74 25.00 26.31 26.10 MVB VanEck Vectors Banks.. . . . . 26.11 -24 63 26.03 26.25 152.90 p .72 - 5.86 109.91 23.867.23 52.72 61.54 61.00 CETF VanEck Vectors China .. . . . . 61.00 +52 6 60.50 65.00 - - - - - -20.75 19.92 - - EMKT VanEck Vectors Emg Mkt.. . 20.46 - - 20.00 20.48 - - - - - -28.55 25.39 27.94 27.82 MVW VanEck Vectors Eq Wt .. . . . . 27.94 +13 538 27.89 28.28 85.46 p 3.05 - 3.06 260.98 10.721.11 19.78 20.60 20.59 ESGI VanEck Vectors ESG Intl. . . . 20.59 -1 3 20.55 20.60 - - - - - -24.56 22.556 - - FDIV VanEck Vect S&P Frk Div . . . 23.26 - - 22.89 23.67 - p - - - - -31.88 27.38 29.51 29.35 GDX VanEck Vectors Gold .. . . . . . 29.40 +23 56 29.35 29.70 - - - - - -20.29 17.69 18.76 18.69 IFRA VanEck Vectors FTSE Infr . . 18.76 -1 10 18.68 19.90 74.38 p .55 - 3.96 41.02 45.728.56 24.73 27.93 27.91 MVE VanEck Vect S&P Mid.. . . . . . 27.93 +12 178 27.77 28.08 101.01 p 4.29 - 3.62 433.15 6.421.96 18.56 20.50 20.45 MVA VanEck Vectors Prop .. . . . . . 20.50 +3 28 20.00 20.68 115.63 p 1.28 - 5.64 148.44 13.827.08 19.40 26.32 26.20 MVR VanEck Vectors Aust Res.. . 26.31 +41 33 26.19 26.74 72.20 p 4.66 - 2.74 336.21 7.820.68 ▲ 17.66 20.68 20.68 MVS VanEck Vectors Sm Co .. . . . 20.68 +14 1 19.90 21.03 62.21 p 3.79 - 3.01 235.57 8.857.11 48.45 56.55 56.45 MOAT VanEck Vectors MStar . . . . . . 56.45 -10 24 56.00 56.49 - - - - - -23.62 19.55 23.55 23.41 QUAL VanEck Vect WexAu Qual . . 23.47 +5 210 23.00 23.56 64.39 4.04 - 2.74 259.97 9.050.00 47.05 48.08 47.87 VIF Vngd Int Fixed .. . . . . . . . . . . . . . 48.05 +11 132 47.87 48.10 - - - - - -51.00 46.86 47.42 47.24 VCF Vngd Int Cr . . . . . . . . . . . . . . . . . . . 47.41 -6 94 47.10 47.41 - - - - - -69.77 58.79 68.00 67.86 VAE Vngd FTSE Asia Ex Jpn.. . . . 67.95 +4 107 67.80 68.00 - - - - - -57.68 50.61 55.11 54.89 VEQ Vngd FTSE Eur Shares .. . . . 55.00 -12 137 54.93 55.00 - - - - - -73.82 64.45 71.70 70.91 VEU Vngd All-World ex-US .. . . . . 71.05 -20 335 70.90 71.05 - - - - - -49.62 48.07 48.58 48.52 VAF Vngd Aust FI Ind.. . . . . . . . . . . . 48.55 - 175 48.53 48.75 - - - - - -49.99 48.28 48.81 48.73 VGB Vngd Aust Govt Bond.. . . . . . 48.81 +1 16 48.67 49.00 - - - - - -63.02 55.92 57.33 57.07 VHY Vngd Aust High Yield . . . . . . . 57.19 -41 311 57.19 57.60 - p - - - - -63.11 58.37 61.42 61.35 VLC Vngd MSCI Au Large Co.. . . 61.42 +14 15 61.34 62.70 - p - - - - -86.99 73.82 78.55 77.91 VAP Vngd Aust Property . . . . . . . . . 78.55 +62 552 78.28 80.50 - - - - - -78.66 71.90 77.55 77.27 VAS Vngd Aust Shares .. . . . . . . . . . 77.55 +40 629 77.50 77.60 280.79 p .10 - 3.62 28.04 276.657.70 48.27 57.28 57.10 VSO Vngd MSCI Au Small Co.. . . 57.28 +18 31 57.23 57.50 274.38 p 1.80 - 4.79 494.43 11.651.15 49.20 50.90 50.90 VDBA Vngd Div Bal . . . . . . . . . . . . . . . . . 50.90 +9 10 50.70 50.89 - p - - - - -50.58 49.34 - - VDCO Vngd Div Conserv . . . . . . . . . . . 50.44 - - 50.10 50.50 - p - - - - -51.65 48.75 51.22 51.20 VDGR Vngd Div Growth .. . . . . . . . . . . 51.20 +20 1 51.10 51.15 - p - - - - -52.15 48.40 51.61 51.42 VDHG Vngd Div High Grwth.. . . . . . . 51.42 +1 71 51.40 52.00 - p - - - - -70.57 59.21 66.72 66.27 VGE Vngd FTSE Emerging .. . . . . . 66.43 -30 71 66.21 66.69 - - - - - -50.68 49.51 49.94 49.87 VBND Vngd Gl Agg Bond Idx .. . . . . 49.94 +22 4 49.55 49.98 - - - - - -53.54 50.60 - - VVLU Vngd Gl Val Eq Act . . . . . . . . . . 51.68 - - 51.68 51.78 - - - - - -69.79 59.20 68.44 68.11 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 68.28 +4 434 68.10 69.28 - - - - - -68.57 59.26 66.56 66.36 VGAD Vngd MSCI Intl Sh H .. . . . . . . 66.56 +14 84 66.42 67.00 - - - - - -51.25 50.90 - - VMIN Vngd Gl Min Vol. . . . . . . . . . . . . . 51.20 - - 51.58 51.81 - - - - - -

187.87 155.75 187.00 186.04 VTS Vngd US Total Market. . . . . . . 186.39 +18 48 186.09 186.40 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR WEDNESDAY, JUNE 6, 2018

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 WarrantsBHP Last Sale Price $33.39BHPWOF 30.00 28/06/18 4:1 .885 .865 .865 +23.5 70Macq Grp Last Sale Price $113.16MQGWOA 112.00 20/12/18 5:1 1.755 1.76 1.76 +7 66MQGWOB 118.00 20/12/18 5:1 1.24 1.245 1.24 +7.5 7National Aust Bank Last Sale Price $26.38NABWOA 30.00 20/12/18 4:1 .16 .165 .16 -4 150Rio Tinto Last Sale Price $84.01RIOWOF 77.00 28/06/18 5:1 1.535 1.595 1.595 +32 100

Equity Installment WarrantsAGL Energy Last Sale Price $20.99AGLJOA 10.10 15/03/23 1:1 10.89 10.90 10.91 - 18AMP Last Sale Price $3.73AMPJON 3.17 20/01/21 1:1 .55 .56 .58 -27 21ANZ Banking Grp Last Sale Price $26.52ANZSSL 14.26 08/06/18 1:1 12.28 12.29 12.40 +53 15ANZISK 14.96 08/06/18 1:1 11.59 11.60 11.61 -86 16ANZIOL 23.00 17/05/19 1:1 6.44 6.45 6.46 -18 70Afterpay Touch Last Sale Price $8.15APTJOA 3.55 17/08/22 1:1 4.60 4.61 4.31 +72 90Bellamys Aust Last Sale Price $17.27BALJOA 12.12 15/03/23 1:1 5.15 5.16 5.09 +14 10BHP Last Sale Price $33.39BHPISK 11.37 08/06/18 1:1 21.91 21.92 21.96 +380 16BHPSSL 17.29 08/06/18 1:1 15.99 16.00 16.05 +3 10BHPSMB 25.90 29/06/18 1:1 7.54 7.55 7.47 +297 44BHPJON 15.86 20/01/21 1:1 17.52 17.53 17.42 +473 11C’wlth Bank of Aust Last Sale Price $69.23CBAISI 44.14 08/06/18 1:1 25.16 25.17 25.18 +47 7CBAIOL 62.00 17/05/19 1:1 15.94 15.95 15.92 -72 2CBAJOQ 56.53 30/05/19 1:1 12.70 12.71 12.63 +30 10CBAJOB 51.43 17/08/22 1:1 17.80 17.81 18.48 -52 5CBAJOA 62.04 17/08/22 1:1 7.19 7.20 7.33 -44 30CSL Last Sale Price $189.64CSLISI 42.90 08/06/18 1:1 146.84 146.85 147.10 +5034 3CSLSO1 54.66 14/04/20 1:1 134.97 134.98 136.20 +205 6CSLJOT 77.52 14/04/20 1:1 112.11 112.12 112.60 +3055 2Djerriwarrh Last Sale Price $3.38DJWJOM 2.27 20/01/21 1:1 1.105 1.115 1.165 +11.5 20Domino’s Pizza Last Sale Price $51.04DMPJOZ 29.26 18/11/21 1:1 21.77 21.78 22.06 +740 5Evolution Min Last Sale Price $3.39EVNJOA 1.70 17/08/22 1:1 1.685 1.695 1.745 +14.5 100Fortescue Metals Grp Last Sale Price $4.80FMGIOB 2.50 23/11/18 1:1 2.40 2.41 2.40 -5 200FMGIOL 3.50 17/05/19 1:1 1.86 1.87 1.875 - 104FMGJOZ 3.50 18/11/21 1:1 1.295 1.305 1.315 +11.5 200Goodman Grp Last Sale Price $9.48GMGJOA 5.61 17/08/22 1:1 3.87 3.88 3.88 +74 48Macq Grp Last Sale Price $113.16MQGISI 33.30 08/06/18 1:1 79.98 79.99 80.42 +1605 5MQGJOF 55.42 14/04/20 1:1 57.74 57.75 57.86 -174 4National Aust Bank Last Sale Price $26.38NABISK 16.01 08/06/18 1:1 10.36 10.37 10.43 -25 16NABJOF 21.03 14/04/20 1:1 5.35 5.36 5.34 -58 150NABJOU 23.89 14/04/20 1:1 2.49 2.50 2.40 -60 716NABSWR 15.49 30/06/20 1:1 12.82 12.84 12.96 -114 8NABJON 14.73 20/01/21 1:1 11.65 11.66 11.60 -70 17Platinum Asset Last Sale Price $6.04PTMJOA 4.88 17/08/22 1:1 1.15 1.16 1.13 -13.5 150Ramsay Health Care Last Sale Price $57.10RHCJOZ 54.94 06/06/18 1:1 5.33 - 5.33 - 45RHCJOP 42.83 30/05/19 1:1 14.26 14.27 14.14 -576 3RHCSO2 41.12 17/08/22 1:1 15.97 15.98 15.87 -741 9RHCJOA 46.92 17/08/22 1:1 10.17 10.18 10.61 -31 10Rio Tinto Last Sale Price $84.01RIOJOG 61.02 14/04/20 1:1 22.99 23.00 23.00 +380 1SPDR 200 Fund Last Sale Price $56.70STWISI 29.07 08/06/18 1:1 27.59 27.62 27.55 -54 12STWJOP 33.52 30/05/19 1:1 23.17 23.18 23.12 -64 14STWJOE 41.08 14/04/20 1:1 15.61 15.62 15.59 +49 4Sydney Airport Last Sale Price $7.21SYDJOT 3.58 14/04/20 1:1 3.63 3.64 3.64 +1 52Tabcorp Hldgs Last Sale Price $4.49TAHJOQ 2.88 30/05/19 1:1 1.60 1.61 1.60 -2 30Transurban Grp Last Sale Price $11.83TCLJOE 7.44 14/04/20 1:1 4.37 4.38 4.36 +29 21TCLJOA 4.64 15/03/23 1:1 7.17 7.18 7.06 +7 14Telstra Corp Last Sale Price $2.77TLSISU 3.46 28/09/18 1:1 .105 .11 .11 -.5 100TLSISV 3.00 27/03/19 1:1 .34 .35 .34 - 3100TLSJOD 1.62 15/03/23 1:1 1.145 1.155 1.165 -2.5 160

Vngd Aust Shares Last Sale Price $77.55VASSON 51.00 13/12/19 1:1 27.76 27.77 27.68 -10 11Vngd US Total Market Last Sale Price $186.39VTSSOC 121.44 15/06/20 1:1 70.98 70.99 71.43 +82 5Westpac Banking Last Sale Price $27.53WBCSSL 14.76 08/06/18 1:1 12.80 12.82 12.96 -50 11WBCISK 18.09 08/06/18 1:1 9.47 9.49 9.53 -262 16WBCJOM 16.99 20/01/21 1:1 10.53 10.54 10.51 -23 18WBCJOA 23.83 18/11/21 1:1 3.70 3.71 3.70 -24 52Wesfarmers Last Sale Price $45.67WESISI 23.39 08/06/18 1:1 22.30 22.32 22.28 +58 12WESJOZ 22.98 18/11/21 1:1 22.68 22.69 22.60 +360 9Woolworths Grp Last Sale Price $28.72WOWISK 12.80 08/06/18 1:1 15.93 15.95 15.91 +127 16Woodside Pet Last Sale Price $32.91WPLJOF 24.31 14/04/20 1:1 8.59 8.60 8.10 +49 30

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $9.94A2MKOH 6.43 31/12/29 1:1 3.50 3.51 3.67 +7 10A2MKOB 7.51 31/12/29 1:1 2.42 2.43 2.41 -10 100Adelaide Brighton Last Sale Price $6.70ABCKOA 5.58 31/12/29 1:1 1.11 1.12 1.12 - 14AGL Energy Last Sale Price $20.99AGLKOF 19.47 06/06/18 1:1 1.885 - 1.885 -46.5 28Aristocrat Leisure Last Sale Price $29.92ALLKOB 16.18 31/12/29 1:1 13.73 13.74 13.66 -10 3ALS Last Sale Price $7.75ALQKOB 5.95 31/12/29 1:1 1.79 1.80 1.78 -30 15Altium Last Sale Price $22.81ALUKOB 15.60 31/12/29 1:1 7.21 7.22 7.26 +56 5AMP Last Sale Price $3.73AMPBOU 0.00 17/07/18 1:1 3.87 3.88 3.96 -5 30ANZ Banking Grp Last Sale Price $26.52ANZXOD 24.00 27/06/19 2:1 1.69 1.70 1.71 -8.5 50ANZLOF 24.95 31/12/29 1:1 2.12 2.13 2.10 -23 80ANZLOD 25.95 31/12/29 1:1 1.115 1.125 1.13 -18.5 65Alumina Last Sale Price $2.70AWCKOE 2.00 31/12/29 1:1 .68 .69 .69 -2 500Bapcor Last Sale Price $6.73BAPKOA 5.19 31/12/29 1:1 1.53 1.54 1.525 +11 50BHP Last Sale Price $33.39BHPKOE 28.71 31/12/29 1:1 4.67 4.68 4.71 +62 53BHPLOE 31.67 31/12/29 1:1 2.47 2.48 2.23 +39 140Blackmores Last Sale Price $144.39BKLKOE 127.75 31/12/29 1:1 16.64 16.65 17.52 -638 23Boral Last Sale Price $6.39BLDKOB 5.50 31/12/29 1:1 .885 .895 .985 +19.5 135Bank of Qld Last Sale Price $10.05BOQKOB 8.86 31/12/29 1:1 1.18 1.19 1.20 -10 200BlueScope Steel Last Sale Price $18.36BSLKOA 12.37 31/12/29 1:1 5.98 5.99 6.00 +22 12C’wlth Bank of Aust Last Sale Price $69.23CBABOR 0.00 13/12/18 1:1 70.23 70.24 71.64 +225 3CBAKOE 60.76 31/12/29 1:1 8.46 8.47 8.62 -101 10CBAKOK 63.05 31/12/29 1:1 6.18 6.19 6.34 -122 263CBALOB 63.36 31/12/29 1:1 7.37 7.38 7.46 -50 10CBAQOF 64.70 31/12/29 1:1 4.52 4.53 4.60 -131 176CBALOD 65.91 31/12/29 1:1 4.81 4.82 4.90 -131 95CBALOH 67.75 31/12/29 1:1 2.97 2.98 3.02 -137 168Cimic Grp Last Sale Price $40.18CIMKOC 32.39 31/12/29 1:1 7.78 7.79 7.74 -106 79Cochlear Last Sale Price $200.19COHKOE 166.91 31/12/29 1:1 33.27 33.28 33.40 +315 4COHKOG 170.40 31/12/29 1:1 29.79 29.80 29.59 +277 2Computershare Last Sale Price $17.54CPUKOC 15.03 31/12/29 1:1 2.50 2.51 2.47 -3 14CSL Last Sale Price $189.64CSLKOC 152.82 31/12/29 1:1 36.81 36.82 37.27 +157 2CSR Last Sale Price $4.98CSRKOB 4.43 07/06/18 1:1 .465 - .465 -7 61CSRKOC 3.90 31/12/29 1:1 1.07 1.08 1.08 -31.5 10Corporate Travel Last Sale Price $24.96CTDKOF 21.60 31/12/29 1:1 3.35 3.36 3.10 +24 12Domino’s Pizza Last Sale Price $51.04DMPKOC 33.44 31/12/29 1:1 17.59 17.60 17.61 -167 3DMPKOD 38.31 31/12/29 1:1 12.72 12.73 12.94 -116 29Flight Centre Travel Last Sale Price $61.52FLTKOC 38.17 31/12/29 1:1 23.33 23.34 23.36 +36 2Fortescue Metals Grp Last Sale Price $4.80FMGKOL 3.50 31/12/29 1:1 1.295 1.305 1.325 +5.5 210Fairfax Media Last Sale Price $0.71FXJKOB 0.59 31/12/29 1:1 .12 .13 .125 - 30

FlexiGroup Last Sale Price $2.29FXLKOF 1.28 31/12/29 1:1 1.005 1.015 .995 +44 150

G8 Education Last Sale Price $2.43GEMKOA 1.89 31/12/29 1:1 .535 .545 .555 -1 60

Healthscope Last Sale Price $2.31HSOKOA 1.48 31/12/29 1:1 .825 .835 .835 -5.5 150

Independence Grp Last Sale Price $5.28IGOKOD 3.31 31/12/29 1:1 1.965 1.975 1.88 +11 10

James Hardie Ind Last Sale Price $22.62JHXKOB 18.11 31/12/29 1:1 4.51 4.52 4.52 +34 20JHXKOE 19.39 31/12/29 1:1 3.23 3.24 3.28 +25 20

Lynas Last Sale Price $2.45LYCKOC 1.51 31/12/29 1:1 .935 .945 .93 +4 300LYCKOB 1.76 31/12/29 1:1 .685 .695 .685 +7.5 300

Mineral Resources Last Sale Price $18.75MINKOA 13.75 31/12/29 1:1 4.99 5.00 4.88 +24 93

Macq Grp Last Sale Price $113.16MQGKOC 98.08 31/12/29 1:1 15.07 15.08 15.52 +22 10

Metcash Last Sale Price $2.70MTSKOA 2.56 07/06/18 1:1 .195 - .195 -18.5 100

Mayne Pharma Last Sale Price $0.82MYXKOA 0.52 31/12/29 1:1 .295 .305 .33 -3 150

National Aust Bank Last Sale Price $26.38NABXOB 26.01 28/06/18 2:1 .415 .425 .405 -19 39NABBOB 0.00 20/06/19 1:1 26.81 26.82 26.78 - 2NABKOK 23.22 31/12/29 1:1 3.15 3.16 3.15 -20 170NABKOJ 23.84 31/12/29 1:1 2.53 2.54 2.56 -28 135NABKOD 24.56 31/12/29 1:1 1.81 1.82 1.77 -44 373NABKOE 25.19 31/12/29 1:1 1.24 1.255 1.36 -25.5 7NABLOD 25.41 31/12/29 1:1 1.56 1.57 1.565 -35 568NABLOC 26.07 31/12/29 1:1 .90 .91 .895 -43.5 1485

Newcrest Min Last Sale Price $21.49NCMKOL 15.35 31/12/29 1:1 6.13 6.14 6.20 +61 45NCMKOA 17.05 31/12/29 1:1 4.44 4.45 4.44 +45 23

Northern Star Last Sale Price $6.37NSTKOB 5.05 31/12/29 1:1 1.305 1.315 1.335 +10 55

Origin Energy Last Sale Price $9.65ORGKOF 7.23 31/12/29 1:1 2.41 2.42 2.40 +33 40

OZ Min Last Sale Price $10.31OZLKOG 8.59 31/12/29 1:1 1.715 1.725 1.79 +56 44

QBE Insurance Grp Last Sale Price $9.42QBEKOD 8.53 31/12/29 1:1 .885 .895 .87 -3 130QBELOE 8.67 31/12/29 1:1 1.245 1.255 1.33 - 50

Ramsay Health Care Last Sale Price $57.10RHCKOD 53.54 07/06/18 1:1 4.61 - 4.61 -197 35

Rio Tinto Last Sale Price $84.01RIOKOD 75.56 31/12/29 1:1 8.44 8.45 8.52 +75 44RIOLOD 77.13 31/12/29 1:1 8.57 8.58 8.54 +199 48RIOLOB 79.75 31/12/29 1:1 5.96 5.97 5.75 +211 70RIOLOC 81.65 31/12/29 1:1 4.06 4.07 3.40 -1 2

South32 Last Sale Price $3.83S32KOC 3.04 31/12/29 1:1 .78 .79 .80 +2 400

Seek Last Sale Price $20.54SEKKOB 14.07 31/12/29 1:1 6.47 6.48 6.41 +89 30

Sandfire Res Last Sale Price $9.26SFRKOD 4.62 31/12/29 1:1 4.64 4.65 4.58 +54 20

Sims Metal Mgmt Last Sale Price $16.36SGMKOA 13.98 31/12/29 1:1 2.37 2.38 2.50 - 20

Spark Infrastructure Last Sale Price $2.18SKIKOC 1.96 07/06/18 1:1 .20 - .20 -3.5 20

Transurban Grp Last Sale Price $11.83TCLKOD 9.25 31/12/29 1:1 2.56 2.57 2.38 -23 11

Telstra Corp Last Sale Price $2.77TLSKOJ 2.46 31/12/29 1:1 .30 .31 .31 +1 397TLSKOA 2.57 31/12/29 1:1 .195 .205 .205 +.5 30

Treasury Wine Last Sale Price $16.91TWEKOB 13.69 31/12/29 1:1 3.21 3.22 3.24 +10 40

Westpac Banking Last Sale Price $27.53WBCBOQ 0.00 27/09/18 1:1 31.46 31.47 31.65 -152 1WBCKOL 24.88 31/12/29 1:1 2.64 2.65 2.68 -35 105WBCQOA 25.50 31/12/29 1:1 2.03 2.04 2.07 -31 95WBCLOD 27.09 31/12/29 1:1 1.035 1.045 1.08 -30 584

Wesfarmers Last Sale Price $45.67WESLOB 44.13 31/12/29 1:1 2.44 2.45 2.45 +52 40

Woodside Pet Last Sale Price $32.91WPLKOJ 28.89 31/12/29 1:1 4.01 4.02 4.00 +76 45WPLLOG 29.37 31/12/29 1:1 4.64 4.65 4.70 +109 150WPLLOE 30.71 31/12/29 1:1 3.29 3.30 3.10 +48 100

Wisetech Global Last Sale Price $15.87WTCKOD 10.33 31/12/29 1:1 5.53 5.54 5.49 +78 26

Comex Copper FuturesZHGKOC 2.72 31/12/29 1:1 .615 .635 .63 -18.5 100

Barrier Put WarrantsThe A2 Milk Company Last Sale Price $9.94A2MKOR 15.22 31/12/29 1:1 5.28 5.29 5.26 +5 80ANZ Banking Grp Last Sale Price $26.52ANZKOR 29.56 31/12/29 1:1 3.04 3.05 2.91 +4 10Bendigo&Adelaide Bk Last Sale Price $10.30BENKOQ 12.00 31/12/29 1:1 1.695 1.705 1.715 -68.5 400BENKOS 14.48 31/12/29 1:1 4.17 4.18 4.12 +20 15BHP Last Sale Price $33.39BHPLOU 34.52 31/12/29 1:1 1.875 1.885 1.88 -52 50BHPKOP 36.78 31/12/29 1:1 3.39 3.40 3.52 +8 50BHPKOU 37.72 31/12/29 1:1 4.33 4.34 4.47 -42 100C’wlth Bank of Aust Last Sale Price $69.23CBAKOP 74.17 07/06/18 1:1 3.67 - 3.67 -24 15CBALOR 74.72 31/12/29 1:1 6.99 7.00 6.97 +130 280CBAKOT 81.29 31/12/29 1:1 12.05 12.06 11.99 +103 172Coca-Cola Amatil Last Sale Price $9.11CCLKOP 12.19 31/12/29 1:1 3.07 3.08 3.08 +152 2CSL Last Sale Price $189.64CSLMOQ 212.86 31/12/29 1:1 23.23 23.24 23.23 -234 15CSLMOP 215.95 31/12/29 1:1 26.32 26.33 26.22 -250 61Fortescue Metals Grp Last Sale Price $4.80FMGKOT 5.75 31/12/29 1:1 .94 .95 .945 -3 25Currency Warrant AUS/USDFXUKOZ 0.81 31/12/29 100:1 5.45 5.48 5.60 -39 140Independence Grp Last Sale Price $5.28IGOKOP 6.45 06/06/18 1:1 1.29 - 1.29 -12.5 80IGOKOT 7.27 31/12/29 1:1 1.985 1.995 2.03 -11 81James Hardie Ind Last Sale Price $22.62JHXKOT 27.37 31/12/29 1:1 4.75 4.76 5.00 -9 20Lendlease Grp Last Sale Price $19.23LLCKOS 21.34 06/06/18 1:1 2.12 - 2.12 - 10Magellan Fin Grp Last Sale Price $22.39MFGKOR 33.61 31/12/29 1:1 11.21 11.22 11.23 +178 4Mirvac Grp Last Sale Price $2.23MGRKOS 2.82 31/12/29 1:1 .585 .595 .615 -17.5 1600Macq Grp Last Sale Price $113.16MQGLOR 117.36 31/12/29 1:1 6.19 6.20 6.06 +46 133MQGKOU 131.13 31/12/29 1:1 17.97 17.98 17.60 +41 3Metcash Last Sale Price $2.70MTSKOQ 3.44 31/12/29 1:1 .735 .745 .775 -53.5 90National Aust Bank Last Sale Price $26.38NABKOP 29.70 31/12/29 1:1 3.31 3.32 3.12 +7 10OZ Min Last Sale Price $10.31OZLKOQ 12.07 31/12/29 1:1 1.755 1.765 1.75 -26 100REA Grp Last Sale Price $87.76REAKOS 102.20 31/12/29 1:1 14.44 14.45 14.70 +30 70Ramsay Health Care Last Sale Price $57.10RHCKOR 76.76 31/12/29 1:1 19.65 19.66 19.76 +106 228Rio Tinto Last Sale Price $84.01RIOLOQ 87.49 31/12/29 1:1 5.18 5.19 5.26 -174 72RIOLOS 88.99 31/12/29 1:1 6.68 6.69 6.72 -229 10RIOKOT 92.39 31/12/29 1:1 8.38 8.39 8.20 -135 30RIOMOU 95.88 31/12/29 1:1 11.86 11.87 11.80 -271 5Treasury Wine Last Sale Price $16.91TWEKOR 20.06 31/12/29 1:1 3.15 3.16 3.29 -44 150Westpac Banking Last Sale Price $27.53WBCKOS 31.29 31/12/29 1:1 3.76 3.77 3.72 +34 250Webjet Last Sale Price $12.76WEBKOS 15.59 31/12/29 1:1 2.83 2.84 2.86 -75 2Wesfarmers Last Sale Price $45.67WESLOR 48.01 31/12/29 1:1 3.23 3.24 3.34 -27 36WESKOU 52.50 31/12/29 1:1 6.82 6.83 6.81 -23 24Whitehaven Coal Last Sale Price $5.45WHCKOU 7.33 31/12/29 1:1 1.865 1.88 1.835 -13.5 6Woolworths Grp Last Sale Price $28.72WOWKOQ 31.24 31/12/29 1:1 2.52 2.53 2.55 - 5WOWKOT 31.72 31/12/29 1:1 2.99 3.00 3.04 -21 20Woodside Pet Last Sale Price $32.91WPLLOQ 33.50 31/12/29 1:1 1.685 1.695 1.67 -85 10WPLLOV 36.09 31/12/29 1:1 4.27 4.28 4.26 -13 11

Barrier Installment WarrantsAGL Energy Last Sale Price $20.99AGLJOA 10.10 15/03/23 1:1 10.89 10.90 10.91 - 18AMP Last Sale Price $3.73AMPJON 3.17 20/01/21 1:1 .55 .56 .58 -27 21Afterpay Touch Last Sale Price $8.15APTJOA 3.55 17/08/22 1:1 4.60 4.61 4.31 +72 90Bellamys Aust Last Sale Price $17.27BALJOA 12.12 15/03/23 1:1 5.15 5.16 5.09 +14 10BHP Last Sale Price $33.39BHPJON 15.86 20/01/21 1:1 17.52 17.53 17.42 +473 11

C’wlth Bank of Aust Last Sale Price $69.23CBAJOQ 56.53 30/05/19 1:1 12.70 12.71 12.63 +30 10CBAJOB 51.43 17/08/22 1:1 17.80 17.81 18.48 -52 5CBAJOA 62.04 17/08/22 1:1 7.19 7.20 7.33 -44 30CSL Last Sale Price $189.64CSLSO1 54.66 14/04/20 1:1 134.97 134.98 136.20 +205 6CSLJOT 77.52 14/04/20 1:1 112.11 112.12 112.60 +3055 2Djerriwarrh Last Sale Price $3.38DJWJOM 2.27 20/01/21 1:1 1.105 1.115 1.165 +11.5 20Domino’s Pizza Last Sale Price $51.04DMPJOZ 29.26 18/11/21 1:1 21.77 21.78 22.06 +740 5Evolution Min Last Sale Price $3.39EVNJOA 1.70 17/08/22 1:1 1.685 1.695 1.745 +14.5 100Fortescue Metals Grp Last Sale Price $4.80FMGJOZ 3.50 18/11/21 1:1 1.295 1.305 1.315 +11.5 200Goodman Grp Last Sale Price $9.48GMGJOA 5.61 17/08/22 1:1 3.87 3.88 3.88 +74 48Macq Grp Last Sale Price $113.16MQGJOF 55.42 14/04/20 1:1 57.74 57.75 57.86 -174 4National Aust Bank Last Sale Price $26.38NABJOF 21.03 14/04/20 1:1 5.35 5.36 5.34 -58 150NABJOU 23.89 14/04/20 1:1 2.49 2.50 2.40 -60 716NABJON 14.73 20/01/21 1:1 11.65 11.66 11.60 -70 17Platinum Asset Last Sale Price $6.04PTMJOA 4.88 17/08/22 1:1 1.15 1.16 1.13 -13.5 150Ramsay Health Care Last Sale Price $57.10RHCJOZ 54.94 06/06/18 1:1 5.33 - 5.33 - 45RHCJOP 42.83 30/05/19 1:1 14.26 14.27 14.14 -576 3RHCSO2 41.12 17/08/22 1:1 15.97 15.98 15.87 -741 9RHCJOA 46.92 17/08/22 1:1 10.17 10.18 10.61 -31 10Rio Tinto Last Sale Price $84.01RIOJOG 61.02 14/04/20 1:1 22.99 23.00 23.00 +380 1SPDR 200 Fund Last Sale Price $56.70STWJOP 33.52 30/05/19 1:1 23.17 23.18 23.12 -64 14STWJOE 41.08 14/04/20 1:1 15.61 15.62 15.59 +49 4Sydney Airport Last Sale Price $7.21SYDJOT 3.58 14/04/20 1:1 3.63 3.64 3.64 +1 52Tabcorp Hldgs Last Sale Price $4.49TAHJOQ 2.88 30/05/19 1:1 1.60 1.61 1.60 -2 30Transurban Grp Last Sale Price $11.83TCLJOE 7.44 14/04/20 1:1 4.37 4.38 4.36 +29 21TCLJOA 4.64 15/03/23 1:1 7.17 7.18 7.06 +7 14Telstra Corp Last Sale Price $2.77TLSJOD 1.62 15/03/23 1:1 1.145 1.155 1.165 -2.5 160Westpac Banking Last Sale Price $27.53WBCJOM 16.99 20/01/21 1:1 10.53 10.54 10.51 -23 18WBCJOA 23.83 18/11/21 1:1 3.70 3.71 3.70 -24 52Wesfarmers Last Sale Price $45.67WESJOZ 22.98 18/11/21 1:1 22.68 22.69 22.60 +360 9Woodside Pet Last Sale Price $32.91WPLJOF 24.31 14/04/20 1:1 8.59 8.60 8.10 +49 30

Index Call WarrantsS&P/ASX 200 Last Value 6025.1XJOWOC 6300.00 19/09/18 .005:1 .455 .46 .45 +6.5 100

Index Barrier Call WarrantsNasdaq 100 E-MININDXKOE 6487.52 31/12/29 .01:1 9.26 9.27 9.25 +265 40NDXKOC 6588.16 31/12/29 .01:1 7.95 7.96 7.95 +259 3NIK 225 Futures SgxNI2KOE 20511.45 31/12/29 .10:1 2.45 2.47 2.38 +30 15S&P/ASX 200 Last Value 6025.1XJOBOL 0.00 10/06/20 1:1 62.44 62.47 62.34 -3 8XJOKOL 5093.43 31/12/29 .01:1 9.35 9.37 9.34 +26 10XJOMOB 5448.61 31/12/29 .01:1 5.80 5.82 5.79 +17 46XJOKOH 5762.19 31/12/29 .01:1 2.66 2.68 2.63 +25 1145XJOLOB 5921.37 31/12/29 .01:1 2.07 2.08 2.02 +16 1316

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXKOP 25748.17 31/12/29 .01:1 11.09 11.11 11.70 -56 2Nasdaq 100 E-MININDXMOQ 7470.40 06/06/18 .01:1 4.89 - 4.89 -265 11NDXKOU 7913.51 31/12/29 .01:1 9.34 9.35 9.48 -1378 2S&P500 EMINI FuturesSPFKOQ 2895.31 31/12/29 .01:1 1.81 1.815 1.81 -18 50S&P/ASX 200 Last Value 6025.1XJOLOP 6064.94 31/12/29 .01:1 1.34 1.36 1.39 -22 1200XJOLOS 6156.58 31/12/29 .01:1 2.26 2.28 2.34 -24 120XJOLOU 6206.23 31/12/29 .01:1 2.76 2.78 2.80 -26 560XJOKOW 6252.75 31/12/29 .01:1 2.22 2.10 2.22 -33 155XJOQOQ 6330.87 31/12/29 .01:1 3.00 3.02 3.02 -28 1220XJOKOP 6388.46 31/12/29 .01:1 3.75 3.55 3.58 -32 916XJOMOW 6689.17 31/12/29 .01:1 6.59 6.61 6.73 -6 100

ASX LISTED INVESTMENT COMPANIES+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.50 .115 .125 .125 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . .125 - 205 .115 .13 .23 - .12 1.84 -.64 -

1.02 .855 .95 .95 8EC 8IP Emerging .. . . . . . . . . . . . . . . .95 - 260 .90 .96 3.00 f 1.54 1.06 3.16 4.63 20.51.145 1.00 1.12 1.115 AEG Absolute Equity Perf . . . . . . . . 1.12 +.5 1482 1.115 1.12 4.50 f 3.31 1.12 4.02 14.88 7.51.20 .89 1.13 1.115 ACQ Acorn Capital Invest . . . . . . . . 1.12 -.5 517 1.12 1.13 4.70 f 3.07 1.26 4.20 14.45 7.8.095 .075 .084 .084 AIQ Alternative Invest. . . . . . . . . . . . .084 - 12 .084 .09 - - .09 - -1.33 -.95 .845 .95 .945 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .95 +.5 1209 .945 .95 3.50 f .62 .90 3.68 2.16 44.0

60.60 53.99 ▼ 54.50 53.99 AYZ Aust Masters YF5 .. . . . . . . . . . 54.50 - 14 54.50 55.00 199.00 f 1.00 59.79 3.65 199.01 27.423.217 19.00 - - AYK Aust Masters YF4 .. . . . . . . . . . 19.00 - - 19.00 22.88 116.00 f 1.19 23.02 6.11 137.97 13.8

1.37 1.15 1.20 1.18 APL Antipodes Global. . . . . . . . . . . . 1.18 -1.5 5684 1.18 1.19 - - 1.26 - .60 196.7.225 .046 .088 .08 APLO opt oct18.. . . . . . . . . . . . . . . . . . . .08 -1 6092 .082 .087 - - - - - -1.96 1.63 1.76 1.74 ALI Argo Global . . . . . . . . . . . . . . . . . . 1.75 -.5 1835 1.75 1.77 3.75 3.56 2.08 2.14 13.34 13.18.44 7.52 7.84 7.78 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.84 +4 1680 7.82 7.84 31.50 f 1.00 7.84 4.02 31.40 25.0.59 .34 - - ABW Aurora Absolute Ret . . . . . . . . .34 - - .35 .45 2.85 - .58 8.38 -15.73 -

.805 .305 .31 .31 AIB Aurora Global Inc Tr . . . . . . . . . .31 - 37 .305 .37 5.14 - .44 16.58 -15.25 -4.55 3.41 - - AUP Aurora Prop .. . . . . . . . . . . . . . . . . 3.41 - - - 3.35 36.95 - 3.56 10.84 - -2.02 1.79 - - AQF Aust Gov Index Fund .. . . . . . 1.80 - - 1.79 1.80 6.00 f 1.22 1.76 3.33 7.30 24.76.25 5.83 - - AYF Aust Enhanced .. . . . . . . . . . . . . 5.95 - - 5.88 5.95 35.00 p 1.14 5.97 5.88 40.00 14.96.44 5.64 6.04 6.01 AFI Aust Foundation.. . . . . . . . . . . . 6.04 +3 2742 6.02 6.04 24.00 f .94 5.15 3.97 22.48 26.91.29 .975 1.035 1.02 ALF Aust Leaders Fund .. . . . . . . . . 1.025 -.5 4235 1.025 1.03 4.00 p - 1.22 3.90 -1.96 -9.08 8.04 8.35 8.31 AUI Aust United Invest. . . . . . . . . . . 8.31 -5 198 8.31 8.34 34.50 f 1.08 7.61 4.15 37.10 22.4.98 .76 .795 .76 BTI Bailador Tech Invest . . . . . . . . .78 +1 1081 .76 .78 - - 1.04 - -7.19 -.97 .83 .93 .895 BST Barrack St Invest . . . . . . . . . . . . .93 +1 170 .90 .925 2.75 f .88 1.10 2.96 2.42 38.4

1.06 .645 ▼ .735 .645 BHD Benjamin Hornigold.. . . . . . . . .735 -1 1464 .70 .76 - p - 1.03 - 15.46 4.8.22 .04 .053 .053 BHDO opt apr20.. . . . . . . . . . . . . . . . . . . .053 - 50 .053 .105 - - - - - -.14 .10 - - BEL Bentley Capital . . . . . . . . . . . . . . .11 - - .11 .115 1.00 f - .15 9.09 -1.26 -

1.773 1.50 1.515 1.505 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.515 +.5 2019 1.515 1.52 7.32 f .96 1.49 4.83 7.06 21.51.273 .70 .73 .705 BAF Blue Sky Alt Access.. . . . . . . . .72 -1 5105 .715 .72 5.00 f 1.92 1.11 6.94 9.58 7.51.375 1.21 1.26 1.25 CDM Cadence Capital . . . . . . . . . . . . 1.255 -1.5 1426 1.255 1.265 8.00 f 2.04 1.27 6.37 16.30 7.734.94 30.51 32.42 32.41 CIN Carlton Invest. . . . . . . . . . . . . . . . 32.41 +1 33 32.41 32.92 119.00 f 1.30 37.13 3.67 154.20 21.02.01 1.723 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.01 - - 2.02 - 14.00 f - - 6.97 - -.935 .85 .925 .895 CBC CBG Capital . . . . . . . . . . . . . . . . . .925 +.5 276 .89 .925 3.05 f 2.20 1.00 3.30 6.70 13.8.995 .90 .935 .93 CYA Century Aust. . . . . . . . . . . . . . . . . .935 +.5 205 .93 .94 3.69 f 2.06 1.03 3.95 7.61 12.3.91 .84 .855 .845 CAM Clime Capital . . . . . . . . . . . . . . . . .855 -.5 456 .85 .855 5.00 f .90 .92 5.85 4.49 19.0

1.025 .98 - - CAMG covm3wu .. . . . . . . . . . . . . . . . . . .99 - - .985 1.00 - - - - - -1.29 1.13 - - CLF Concentrated Leaders.. . . . . 1.275 - - 1.235 1.28 5.25 f .74 1.24 4.12 3.90 32.71.19 .955 1.05 1.04 CQG Contango Glb Gth.. . . . . . . . . . 1.05 +1 1214 1.04 1.05 - - 1.13 - 5.00 21.0.065 .009 .016 .015 CQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .016 +.3 373 .016 .022 - - - - - -1.01 .93 .96 .945 CIE Contango Income.. . . . . . . . . . .96 -.5 1763 .95 .96 8.30 p 1.12 .96 8.65 9.30 10.3

1.205 .865 1.11 1.11 CVF Contrarian Value Fd .. . . . . . . . 1.11 -.5 1204 1.11 1.13 7.50 f 2.80 1.13 6.76 21.02 5.32.166 1.575 - - CD1 Cordish Dixon PEF I. . . . . . . . . 1.80 - - 1.50 1.78 - - 1.85 - 12.25 14.72.10 1.813 - - CD2 Cordish Dixon PEF II . . . . . . . . 2.02 - - 1.95 2.03 - - 1.98 - 12.02 16.8

1.625 1.47 - - CD3 Cordish Dixon PEF III . . . . . . . 1.60 - - 1.56 1.59 - - 1.50 - 1.17 136.84.17 3.59 4.04 4.00 DUI Diversified United Inv .. . . . . . 4.03 +3 404 4.01 4.03 14.50 f 1.06 3.62 3.60 15.40 26.23.87 3.15 3.45 3.38 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.38 -2 1040 3.38 3.43 20.00 f .76 3.22 5.92 15.15 22.31.18 .98 1.14 1.13 D2O Duxton Water . . . . . . . . . . . . . . . . 1.14 +1 487 1.13 1.145 - p - 1.24 - 3.18 35.8

- - - - D2ON def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -2.16 1.60 2.07 2.05 EGD Evans Gl Disrp Fd .. . . . . . . . . . 2.06 +1 2467 2.05 2.06 - - 1.91 - 21.44 9.6

1.165 .90 1.10 1.085 EAI Ellerston Asian Inv.. . . . . . . . . . 1.10 +.5 1882 1.10 1.105 - - 1.16 - 15.17 7.3.14 .015 .09 .085 EAIO opt feb19.. . . . . . . . . . . . . . . . . . . .09 -.3 825 .09 .093 - - - - - -

1.18 .98 1.08 1.075 EGI Ellerston Global Inv . . . . . . . . . 1.075 -.5 585 1.075 1.08 3.00 f 4.86 1.11 2.79 14.58 7.42.19 1.89 2.01 2.00 EMF Emerging Markets MF .. . . . . 2.01 +2 156 2.01 2.06 6.00 5.34 2.10 2.99 32.06 6.31.20 .99 - - FPP Fat Prophets Gl PF .. . . . . . . . . 1.07 - - 1.07 1.085 - - 1.06 - 3.14 34.11.25 .93 .99 .99 FPC Fat Prophets Gl Cont . . . . . . . .99 -.5 437 .99 1.00 - - 1.17 - 10.09 9.81.73 1.50 1.65 1.65 FSI Flagship Invest . . . . . . . . . . . . . . 1.65 +5.5 45 1.65 1.70 7.50 f .51 1.77 4.55 3.85 42.92.14 1.84 2.11 2.10 FOR Forager Aust Shs Fnd.. . . . . . 2.10 - 104 2.10 2.11 - - 1.88 - 39.56 5.3

1.265 1.075 1.24 1.225 FGX Future Generation Inv.. . . . . . 1.225 -.5 1419 1.22 1.235 4.40 f - .01 3.59 -2.00 -1.36 1.075 1.35 1.325 FGG Future Gen Global Inv. . . . . . . 1.35 +2.5 1927 1.35 1.36 1.00 f 1.05 1.22 .74 1.05 128.61.00 .86 .97 .97 GC1 Glennon Small Comp .. . . . . . .97 - 157 .965 .97 4.00 f 2.73 1.07 4.12 10.91 8.9

2.468 1.995 - - GFL Global Masters Fund .. . . . . . 2.15 - - 2.05 2.15 - - 1.96 - -.07 -1.25 1.05 1.08 1.075 GVF Global Value Fnd .. . . . . . . . . . . 1.075 - 963 1.075 1.08 6.30 p .99 1.10 5.86 6.21 17.3.135 .058 - - HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .09 - - .066 .083 - - .10 - .41 22.0.108 .058 .077 .074 IPE IPE .. . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +1.2 39121 .075 .076 4.95 - .07 66.00 -.92 -.53 .46 .485 .485 IBC Ironbark Capital . . . . . . . . . . . . . .485 -.5 1055 .485 .50 2.90 f .64 .53 5.98 1.85 26.2

.855 .70 -- . . . . . . . . . KAT Katana Capital .76 - - .76 .77 2.25 p 3.98 .92 2.96 8.95 8.52.09 1.98 2.00 1.98 LSF L1 Long Short Fund.. . . . . . . . 1.995 +1.5 8135 1.99 1.995 - - - - - -.45 .30 .325 .325 LSX Lion Selection Grp .. . . . . . . . . .325 - 1885 .30 .325 - - .34 - -7.30 -

.021 .02 - - LSXOA opt apr20.. . . . . . . . . . . . . . . . . . . .021 - - .022 - - - - - - -8.50 8.00 - - LRT Lowell Res Fund.. . . . . . . . . . . . 8.00 - - 7.50 7.90 - - - - - -

1.735 1.42 1.575 1.56 MGG Magellan Glob Tr . . . . . . . . . . . . 1.575 +1.5 8788 1.57 1.575 - - 1.54 - 6.58 23.92.137 1.988 2.06 2.05 MXT MCP Master Income.. . . . . . . 2.05 - 2908 2.05 2.06 - - .02 - 2.42 84.7.185 .15 .17 .17 MVT Mercantile Invest . . . . . . . . . . . . .17 - 65 .17 .175 - - .19 - .95 17.9

104.50 98.30 102.95 102.95 MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 102.95 - 2 102.95 103.25 - - - - - -2.54 1.875 2.52 2.48 MFF MFF Capital Inv. . . . . . . . . . . . . . 2.52 +4 3003 2.50 2.52 2.50 f 13.36 2.17 .99 33.40 7.56.61 4.88 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.60 - - - - - - 6.71 - -138.03 -4.80 4.40 4.55 4.49 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.50 -3 1299 4.49 4.50 18.80 f 1.04 4.01 4.18 19.60 23.02.94 2.54 2.66 2.63 MIR Mirrabooka Invest. . . . . . . . . . . 2.65 +1 275 2.64 2.65 10.00 f .58 2.19 3.77 5.82 45.5.94 .74 .825 .82 MA1 Monash Absolute . . . . . . . . . . . .82 -.5 927 .82 .825 - - 1.00 - 5.23 15.7

1.16 .975 1.03 1.015 MEC Morphic EEF.. . . . . . . . . . . . . . . . 1.02 -1.5 293 1.02 1.03 - f - 1.14 - 6.08 16.8.053 .003 - - MECO opt nov18 .. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -

1.075 .965 1.015 1.00 NAC NAOS Absolute Opp.. . . . . . . 1.015 +1.5 206 .985 1.015 5.25 f 1.06 1.10 5.17 5.58 18.21.54 1.20 1.21 1.21 NCC NAOS Emerging Opp .. . . . . . 1.21 - 210 1.21 1.22 7.25 f 1.17 1.25 5.99 8.47 14.3.975 .78 .79 .78 NSC NAOS Small Cap Opp .. . . . . .79 - 1575 .78 .79 6.40 f - .91 8.10 -4.18 -

102.50 98.01 - - NSCG covm6qu .. . . . . . . . . . . . . . . . . . . 100.01 - - 100.01 100.49 - - - - - -.73 .42 .67 .66 NGE NGE Capital . . . . . . . . . . . . . . . . . .67 +1.5 273 .67 .695 - - .75 - 12.12 5.5.21 .142 - - OEQ Orion Equities . . . . . . . . . . . . . . . .165 - - .165 .20 - f - .31 - -7.58 -.19 .15 .18 .18 OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .18 -.5 40 .18 .185 .50 f 4.54 .22 2.78 2.27 7.9

.017 .008 - - OZGOC opt aug19 .. . . . . . . . . . . . . . . . . . .01 - - .01 .015 - - - - - -1.21 1.075 1.16 1.145 PIA Pengana Int Equ.. . . . . . . . . . . . 1.145 -1 1345 1.145 1.16 7.00 f .44 1.23 6.11 3.10 36.9.036 .006 .008 .007 PIAO opt may19.. . . . . . . . . . . . . . . . . . .007 - 4230 .007 .008 - - - - - -1.19 1.01 1.145 1.13 PIC Perpetual Equity. . . . . . . . . . . . . 1.135 +.5 1661 1.135 1.145 5.50 f 2.13 1.09 4.85 11.73 9.7

1.395 .995 1.31 1.28 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.29 -1.5 1786 1.29 1.30 5.00 f 4.87 1.19 3.88 24.34 5.32.17 1.59 2.05 2.02 PMC Platinum Capital. . . . . . . . . . . . . 2.04 +3 2086 2.02 2.04 10.00 f 2.57 1.68 4.90 25.71 7.91.14 .955 1.03 1.015 PL8 Plato Inc Max .. . . . . . . . . . . . . . . 1.03 +1.5 945 1.015 1.03 - f - 1.07 - 4.40 23.4.019 .001 .001 .001 PL8O opt apr19.. . . . . . . . . . . . . . . . . . . .001 - 200 .001 .002 - - - - - -1.38 1.015 1.28 1.27 PAF PM Capital Asian .. . . . . . . . . . . 1.28 +2 479 1.26 1.27 5.00 f 4.04 1.23 3.91 20.22 6.3

1.295 1.045 1.29 1.28 PGF PM Capital Global. . . . . . . . . . . 1.28 -.5 1402 1.28 1.29 3.60 f 4.96 1.25 2.81 17.86 7.21.40 1.105 1.15 1.14 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.15 +1 1311 1.14 1.15 4.10 f .83 1.16 3.57 3.41 33.71.37 1.04 1.30 1.30 RYD Ryder Capital . . . . . . . . . . . . . . . . 1.30 +2 150 1.28 1.31 1.00 f - 1.36 .77 -5.91 -.15 .05 - - RYDO opt dec18 .. . . . . . . . . . . . . . . . . . .08 - - .08 .11 - - - - - -

1.06 .92 .97 .97 SNC Sandon Capital Invest . . . . . . .97 -1 26 .97 .98 7.00 f .66 .96 7.22 4.60 21.12.09 1.88 1.95 1.94 SEC Spheria Emerging Co .. . . . . . 1.95 +1 218 1.94 1.945 - - 2.05 - 21.20 9.2.29 .27 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .285 - - .285 .34 - - .49 - .76 37.5

1.45 1.28 1.395 1.385 TGG Templeton Global . . . . . . . . . . . 1.39 -1 2270 1.385 1.395 4.50 f .36 1.50 3.24 1.60 86.9.75 .665 .675 .67 TOP Thorney Opp .. . . . . . . . . . . . . . . .67 -.5 2120 .67 .675 1.25 f 5.67 .74 1.87 7.09 9.4.39 .205 .275 .255 TEK Thorney Tech .. . . . . . . . . . . . . . . .27 +1 4478 .26 .27 - - .24 - 96.54 .3

1.10 .915 .955 .93 URB URB Invest. . . . . . . . . . . . . . . . . . . .93 -1.5 700 .93 .945 - f - 1.03 - 1.51 61.62.25 1.99 2.19 2.17 VG1 VGI Partners Global . . . . . . . . . 2.19 +1 1755 2.17 2.19 - - 2.10 - 10.63 20.6

1.175 1.065 1.10 1.085 WAA WAM Active.. . . . . . . . . . . . . . . . . 1.09 - 443 1.085 1.095 5.60 f 1.45 1.09 5.14 8.10 13.5.026 .005 - - WAAO opt sep18 .. . . . . . . . . . . . . . . . . . .005 - - .001 .005 - - - - - -2.55 2.20 2.38 2.37 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.37 +1 3855 2.37 2.38 15.25 f .98 2.01 6.43 14.87 15.91.21 1.08 1.14 1.13 WLE WAM Leaders .. . . . . . . . . . . . . . 1.13 -.5 10276 1.13 1.135 4.50 f 3.05 1.18 3.98 13.73 8.21.57 1.105 1.395 1.375 WMI WAM Microcap.. . . . . . . . . . . . . 1.375 -2 453 1.375 1.405 - f - 1.23 - 29.60 4.6

1.635 1.355 1.54 1.52 WAX WAM Research.. . . . . . . . . . . . . 1.53 -1 367 1.53 1.54 9.25 f .89 1.25 6.05 8.20 18.71.02 .76 .83 .825 WMK Watermark Fund .. . . . . . . . . . . .83 - 1619 .83 .835 3.50 f - .96 4.22 -1.69 -.935 .785 .84 .835 WDE Wealth Defender . . . . . . . . . . . . .835 - 1700 .835 .845 3.00 f .46 .97 3.59 1.37 60.9

1.215 .905 1.18 1.175 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . 1.18 - 232 1.175 1.18 6.00 f 3.17 1.25 5.08 19.00 6.2.13 .035 .11 .095 WICOC opt aug19 .. . . . . . . . . . . . . . . . . . .11 +2 86 .11 .115 - - - - - -

4.90 4.36 4.51 4.46 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.46 - 196 4.46 4.51 17.75 f 1.00 4.55 3.98 17.79 25.1.96 .885 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

109.20 102.00 - - WHFPB cpvr6qu .. . . . . . . . . . . . . . . . . . . . 102.50 - - 102.05 102.49 700.00 f - - 6.83 - -1.045 .85 .945 .93 WGF Watermark Gl Fd .. . . . . . . . . . . .945 +.5 215 .925 .95 - - 1.06 - -1.75 -.019 .001 - - WGFO opt nov18 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.425 .30 - - ZER Zeta Res .. . . . . . . . . . . . . . . . . . . . .40 - - .38 .40 - - .53 - -7.36 -


10 Tables

Share OptionsVOLUME TRADED FOR WEDNESDAY, JUNE 6, 2018

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $20.99Jun 18 23.00 .01 .01 400 13739 20.80 .04 1.13Jul 18 22.00 .23 .22 164 4034 18.20 .29 7.67Jul 18 22.50 .13 .14 40 742 18.20 .19 4.26Jul 18 23.00 .07 .22 246 126 18.20 .11 2.22Nov 18 19.50 1.82 - 7 - 18.30 .81 3.24Nov 18 21.00 .91 - 14 - 18.40 .61 8.94Nov 18 22.50 .40 .44 200 - 18.40 .40 3.93Dec 18 23.00 .41 .37 200 5 19.90 .37 3.64Amcor Last Sale Price $13.83Jun 18 13.75 .27 .31 500 349 16.50 .60 21.80Jun 18 14.25 .07 .05 10 811 15.50 .25 8.03Jun 18 14.75 .01 .01 500 1400 15.30 .05 1.15Aug 18 14.00 .38 .28 500 630 15.90 .52 11.51Aug 18 14.25 .27 .23 100 830 15.70 .43 8.13Aug 18 14.75 .13 .12 100 470 15.30 .26 3.84Sep 18 15.50 .04 .03 200 200 14.60 .13 .81Oct 18 14.50 .21 .20 450 350 14.70 .41 3.90Nov 18 14.50 .26 .24 500 - 14.70 .45 3.80AMP Last Sale Price $3.73Jun 18 3.90 .03 .03 500 588 24.20 .25 12.76Jul 18 3.80 .10 .12 500 70 22.00 .46 18.23Ansell Last Sale Price $26.67Jul 18 26.50 .80 .61 35 807 17.10 .60 16.91Jul 18 28.50 .11 .09 60 50 15.60 .16 2.95ANZ Banking Grp Last Sale Price $26.52Jun 18 27.50 .01 .01 500 500 15.30 .06 2.29Jun 18 27.00 .23 .21 128 1247 16.20 .37 14.06Jun 18 27.50 .10 .09 103 2469 15.50 .20 5.68Aug 18 27.50 .43 .41 16 12353 15.10 .39 6.88Aug 18 28.50 .17 .17 52 2070 14.50 .21 2.72Aug 18 30.00 .03 .04 360 470 14.10 .06 .48Sep 18 28.50 .26 .25 16 4216 14.50 .26 3.14Nov 18 28.50 .38 .38 360 - 14.50 .35 2.95Dec 18 28.00 .53 .54 40 632 14.40 .44 3.65Dec 18 29.50 .18 .22 200 2476 13.80 .25 1.29ASX Last Sale Price $61.02Jun 18 56.01 5.29 1.59 100 120 29.30 .90 7.41Jun 18 57.01 4.31 - 100 300 25.40 .88 7.80Jun 18 58.01 3.35 2.96 10 110 21.90 .85 8.84Jun 18 61.00 .94 .85 100 453 15.20 .55 23.93Jun 18 63.00 .18 .14 160 406 13.30 .20 4.81Jun 18 64.00 .06 - 100 220 12.90 .08 1.56Jul 18 62.00 .90 .75 100 312 14.00 .45 10.56Sep 18 62.00 1.40 1.34 37 60 13.70 .53 7.32Alumina Last Sale Price $2.70Sep 18 2.90 .10 .07 240 1150 31.10 .41 11.27Bendigo&Adelaide Bk Last Sale Price $10.30Jul 18 10.50 .20 .22 20 300 18.40 .45 14.24Aug 18 11.00 .14 - 200 - 18.20 .29 5.56BHP Last Sale Price $33.39Jun 18 32.50 .94 .92 108 3721 44.80 .88 27.33Jun 18 33.00 .51 .52 330 514 38.80 .72 65.59Jun 18 33.50 .19 .07 995 1325 34.60 .43 103.85Jun 18 34.00 .04 .03 20 260 32.10 .14 21.86Jun 18 33.00 .65 .66 10 292 21.40 .67 31.58Jun 18 33.50 .35 .29 34 350 20.30 .48 43.12Jun 18 34.50 .06 .05 50 50 19.00 .14 7.29Jun 18 34.50 .17 .17 52 - 20.00 .23 11.27Jun 18 0.01 33.41 33.45 18 1175 - - 1.43Jun 18 29.00 4.42 5.54 8 4655 26.60 .99 1.66Jun 18 29.50 3.94 3.90 10 2857 25.80 .98 2.14Jun 18 30.00 3.45 3.77 10 13680 25.10 .97 2.85Jun 18 30.01 3.44 3.06 179 2363 25.10 .97 2.85Jun 18 30.50 2.97 1.85 5 2636 24.30 .95 3.80Jun 18 30.51 2.96 2.98 71 1658 24.30 .95 3.80Jun 18 31.50 2.06 1.22 48 2842 22.80 .87 7.84Jun 18 32.00 1.64 1.21 85 2560 22.20 .81 11.64Jun 18 32.01 1.63 1.57 100 2508 22.20 .81 11.64Jun 18 32.50 1.25 .93 20 4080 21.60 .73 17.35Jun 18 32.51 1.25 1.23 35 1643 21.60 .72 17.35Jun 18 33.00 .92 .94 117 6430 21.10 .63 24.95Jun 18 33.01 .91 .87 20 4905 21.10 .62 25.19Jun 18 33.50 .64 .59 72 3758 20.80 .51 30.42Jun 18 33.51 .64 .35 30 1417 20.80 .51 30.18Jun 18 34.00 .42 .37 357 5338 20.50 .40 20.20Jun 18 34.50 .27 .23 225 2410 20.30 .29 12.59Jun 18 34.51 .27 .29 10 464 20.30 .29 12.59Jun 18 35.00 .16 .14 145 4554 20.20 .20 7.60Jun 18 35.50 .09 .08 100 13347 20.10 .13 4.28Jun 18 36.00 .05 .06 120 6422 20.20 .08 2.38Jul 18 30.01 3.56 4.09 10 614 21.50 .93 3.75Jul 18 32.00 1.97 1.98 4 3740 22.30 .74 12.43Jul 18 32.50 1.64 1.45 85 1055 22.10 .68 15.97Jul 18 33.50 1.05 1.04 10 1063 21.50 .54 22.51Jul 18 34.00 .81 .81 80 998 21.20 .46 17.47Jul 18 34.50 .61 .62 24 1166 20.90 .39 13.18Jul 18 35.00 .45 .44 50 866 20.60 .32 9.65Jul 18 35.50 .33 .31 200 90 20.40 .25 6.97Jul 18 36.00 .23 .15 80 2559 20.20 .19 4.82Aug 18 34.00 1.20 1.18 58 1886 21.80 .50 15.19Aug 18 34.50 .98 .94 10 88 21.50 .45 12.46Aug 18 35.00 .79 .75 2 45 21.20 .39 10.04Sep 18 27.00 6.71 6.05 30 266 31.50 .92 3.12Sep 18 29.50 4.42 3.80 8 3979 26.50 .85 5.03Sep 18 30.00 3.98 3.93 10 7775 25.80 .83 5.71Sep 18 30.01 3.52 1.08 7 3697 25.80 .83 1.34Sep 18 31.00 3.17 3.16 5 2343 24.50 .77 7.53Sep 18 32.01 2.12 1.75 10 1295 23.50 .70 7.05Sep 18 32.50 2.12 1.43 48 859 23.10 .66 11.79Sep 18 35.00 .87 .70 30 626 21.40 .43 8.34Sep 18 35.01 .74 .71 4 745 21.30 .43 7.10Sep 18 36.01 .48 .45 20 130 20.90 .33 4.60Dec 18 30.01 4.04 2.00 172 1097 24.90 .80 3.64Dec 18 35.01 1.26 .98 10 500 21.40 .49 6.96Mar 19 33.01 2.39 - 12 206 22.60 .65 7.42Mar 19 34.01 1.94 2.08 32 241 22.20 .60 7.16Mar 19 35.01 1.55 - 20 - 21.80 .54 5.74Boral Last Sale Price $6.39Aug 18 6.50 .29 .33 50 1000 27.10 .52 19.59Aug 18 7.00 .13 .13 100 560 26.30 .29 8.30Sep 18 7.01 .13 .13 60 320 26.20 .33 6.51Bank of Qld Last Sale Price $10.05Aug 18 10.75 .10 .15 200 250 16.80 .27 4.43BlueScope Steel Last Sale Price $18.36Jun 18 17.50 1.04 .71 50 782 27.70 .79 15.99Jun 18 18.00 .68 .58 48 299 26.10 .65 27.66Jul 18 18.00 .92 .85 300 405 25.80 .63 21.63Jul 18 18.50 .64 .56 57 110 25.10 .52 24.95Aug 18 17.50 1.54 1.50 2 73 29.20 .69 15.83Brambles Last Sale Price $9.13Jul 18 9.50 .09 .07 114 650 15.80 .30 6.66C’wlth Bank of Aust Last Sale Price $69.23Jun 18 68.73 .75 .70 200 168 31.50 .68 65.90Jun 18 69.72 .20 .13 345 346 27.00 .32 51.40Jun 18 70.72 .01 .02 195 4527 24.20 .05 3.95Jun 18 69.72 .44 .42 220 39 15.70 .41 25.78Jun 18 70.72 .15 .13 143 1264 15.30 .19 8.79Jun 18 71.72 .04 .20 30 471 15.20 .07 2.34Jun 18 72.71 .01 .02 500 1142 15.40 .02 .53Jun 18 70.72 .28 .29 95 415 14.10 .26 9.06Jun 18 71.72 .10 .14 7 31 13.70 .12 3.30Jun 18 69.72 .89 .84 331 1536 16.10 .47 20.40Jun 18 69.73 .89 1.33 20 587 16.10 .47 20.29Jun 18 70.72 .49 .46 630 3107 15.40 .33 11.35Jun 18 71.72 .25 .20 210 6358 15.10 .20 5.73Jun 18 72.71 .12 .10 360 3261 15.00 .11 2.75Jun 18 74.70 .03 .04 100 1555 15.30 .03 .57Jul 18 68.01 2.46 6.05 300 60 16.50 .67 12.77Jul 18 69.00 1.82 2.10 16 441 15.70 .59 16.44Jul 18 69.01 1.81 - 300 300 15.70 .59 16.44Jul 18 70.00 1.27 1.36 110 545 15.20 .49 13.18Jul 18 73.00 .33 .34 950 1752 14.20 .20 3.41Jul 18 75.00 .11 .10 100 815 14.00 .09 1.14Aug 18 70.00 1.53 1.48 10 8 15.10 .53 9.38Aug 18 71.00 1.10 1.28 10 294 14.80 .45 6.77Aug 18 72.00 .78 .81 46 243 14.60 .37 4.75Aug 18 73.00 .53 .52 748 243 14.50 .30 3.25Aug 18 73.01 .28 - 25 330 14.50 .30 1.75Aug 18 74.00 .35 .33 600 749 14.50 .23 2.18Aug 18 74.01 .19 - 25 - 14.50 .23 1.16Aug 18 75.00 .23 .33 100 379 14.50 .18 1.44Aug 18 77.00 .10 .11 860 1597 14.70 .10 .58Aug 18 78.00 .06 .23 400 460 14.80 .07 .37Sep 18 71.01 .87 .81 8 4904 14.70 .48 4.02Sep 18 73.00 .61 .58 37 1044 14.50 .35 2.82Sep 18 75.00 .28 .33 1200 1029 14.30 .23 1.32Oct 18 75.00 .33 .35 700 - 13.60 .26 1.21Oct 18 76.00 .23 .28 100 40 13.50 .21 .84Dec 18 73.00 .97 1.00 100 150 13.90 .44 2.60Dec 18 74.00 .74 .76 250 2288 13.70 .38 1.97Dec 18 75.00 .57 .56 125 1790 13.60 .33 1.52Mar 19 74.00 1.05 - 70 70 13.80 .46 1.87Coca-Cola Amatil Last Sale Price $9.11Jul 18 9.25 .17 .15 30 - 16.70 .47 13.75Cimic Grp Last Sale Price $40.18Jun 18 45.00 .03 .03 15 15 26.70 .05 .99Jul 18 41.50 .60 .52 15 - 22.90 .40 10.69Jul 18 42.00 .48 .42 15 - 22.90 .35 8.55Aug 18 41.00 1.13 1.07 50 15 22.40 .50 11.88Computershare Last Sale Price $17.54Jun 18 17.01 .69 .71 50 50 20.80 .76 14.48Sep 18 18.01 .56 - 50 - 20.70 .49 10.31

CSL Last Sale Price $189.64Jun 18 114.01 75.73 76.10 1 8 60.20 1.00 .88Jun 18 124.01 65.75 66.20 20 30 60.20 1.00 1.05Jun 18 130.00 59.80 46.80 25 35 60.20 1.00 1.30Jun 18 130.01 59.78 59.95 40 113 60.20 1.00 1.30Jun 18 150.01 40.02 28.00 50 341 51.30 .97 3.26Jun 18 156.01 34.05 - 50 233 44.70 .97 3.51Jun 18 162.00 28.09 24.00 15 380 38.10 .96 3.77Jun 18 168.00 22.13 21.80 10 684 31.50 .95 4.06Jun 18 172.00 18.16 17.90 9 664 27.10 .94 4.39Jun 18 176.00 14.27 14.70 30 358 23.40 .92 5.23Jun 18 178.00 12.37 12.70 5 412 22.00 .90 6.07Jun 18 180.00 10.52 10.80 3 461 20.70 .87 7.36Jun 18 184.00 7.10 6.00 165 983 18.80 .77 12.22Jun 18 186.00 5.58 6.10 171 505 18.10 .70 16.23Jun 18 186.01 5.58 2.63 285 727 18.10 .70 16.28Jun 18 188.00 4.24 4.45 412 1845 17.60 .62 21.72Jun 18 190.00 3.12 3.00 408 2599 17.30 .52 26.11Jun 18 192.00 2.21 2.45 513 995 17.00 .42 18.54Jun 18 194.00 1.52 1.60 333 687 16.90 .33 12.72Jun 18 194.01 1.51 1.75 20 400 16.90 .33 12.68Jun 18 196.00 1.00 1.05 110 526 16.90 .25 8.41Jun 18 198.00 .66 .75 90 405 17.00 .18 5.52Jun 18 200.00 .42 .54 40 170 17.10 .12 3.51Jun 18 202.00 .27 .30 25 135 17.40 .08 2.26Jul 18 0.01 190.11 190.61 10 - - - 1.81Jul 18 156.01 34.45 34.20 6 17 32.20 .96 3.08Jul 18 174.00 17.11 17.60 5 - 21.90 .89 5.53Jul 18 180.00 11.80 12.20 5 255 19.40 .81 8.15Jul 18 180.01 11.79 - 50 500 19.40 .81 8.13Jul 18 184.00 8.67 9.10 4 410 18.30 .72 11.43Jul 18 184.01 8.66 - 240 - 18.30 .72 11.43Jul 18 186.00 7.29 6.40 245 240 17.80 .67 13.76Jul 18 186.01 7.26 - 50 - 17.80 .67 13.72Jul 18 192.00 3.91 - 2 100 17.00 .48 14.76Jul 18 194.00 3.10 3.10 280 562 16.90 .42 11.68Jul 18 196.00 2.41 - 99 1002 16.80 .36 9.10Jul 18 200.00 1.41 .76 250 100 16.70 .24 5.30Jul 18 202.00 1.05 1.14 100 2 16.80 .20 3.96Jul 18 204.00 .80 .64 10 146 16.90 .16 3.00Jul 18 208.00 .45 - 2 - 17.20 .10 1.68Aug 18 184.00 10.30 - 50 8 18.30 .71 10.44Aug 18 186.00 9.00 8.37 50 35 18.10 .66 12.00Aug 18 190.00 6.71 3.86 5 49 17.70 .57 15.02Aug 18 202.00 2.28 - 99 - 17.20 .29 5.10Sep 18 150.00 41.12 4.46 25 110 29.00 .95 2.49Sep 18 170.01 21.59 20.90 10 25 21.40 .87 3.32Sep 18 180.00 14.02 9.46 15 15 19.20 .76 7.39Dec 18 150.01 40.74 40.50 60 189 20.20 .97 1.08Dec 18 190.00 9.89 - 100 850 17.30 .62 9.62Mar 19 192.01 10.90 - 200 200 17.20 .62 7.09Jun 19 200.01 9.40 - 200 - 16.80 .51 4.68Dec 19 200.00 12.35 - 50 50 17.00 .65 4.23Dec 19 204.00 10.54 - 50 - 16.50 .55 3.61CSR Last Sale Price $4.98Jul 18 4.90 .25 .26 20 - 27.40 .61 24.43Caltex Aust Last Sale Price $29.18Jun 18 32.50 .02 .02 20 137 22.90 .03 1.09Jul 18 29.50 .72 .73 10 157 19.30 .50 17.66Crown Resorts Last Sale Price $13.45Jun 18 13.53 .21 .20 33 1216 18.50 .49 24.78Jul 18 13.50 .32 .33 20 - 16.50 .54 17.03Cybg Last Sale Price $5.30Jul 18 5.75 .07 .07 100 800 28.00 .26 10.13Flight Centre Travel Last Sale Price $61.52Jun 18 53.00 8.67 - 500 500 36.50 .96 3.87Jun 18 59.00 3.10 1.60 100 233 24.90 .78 15.09Jun 18 61.00 1.71 2.58 100 230 23.40 .59 30.70Nov 18 56.00 7.12 - 500 - 23.40 .80 5.36Fortescue Metals Grp Last Sale Price $4.80Jun 18 4.60 .21 .22 200 400 81.20 .85 57.03Jun 18 4.70 .13 .11 185 952 70.40 .72 114.06Jun 18 3.60 1.25 .94 50 500 91.60 .92 14.88Jun 18 4.70 .20 .17 12 9750 32.00 .64 34.71Jun 18 4.71 .18 .33 1500 4625 27.10 .64 29.76Jun 18 4.80 .14 .10 50 8207 29.60 .53 46.29Jun 18 4.90 .09 .07 230 36300 27.70 .41 29.76Jun 18 5.00 .05 .04 400 24502 26.30 .29 16.53Jul 18 4.20 .68 .43 14 114 40.10 .85 11.18Jul 18 4.60 .32 .25 28 709 28.30 .70 17.89Jul 18 4.70 .24 .24 281 7917 26.60 .63 21.62Jul 18 4.81 .18 .10 1500 169 25.40 .54 26.84Jul 18 5.00 .10 .09 150 17454 24.40 .38 14.91Aug 18 5.25 .09 .09 44 2552 25.20 .29 7.52Sep 18 4.31 .55 - 1060 - 34.60 .77 4.00Sep 18 5.00 .19 .18 30 15030 28.00 .47 12.67Sep 18 5.01 .16 .14 120 2112 28.00 .47 10.67Oct 18 4.80 .29 .28 14 67 27.40 .59 15.53Harvey Norman Last Sale Price $3.52Aug 18 3.61 .14 .13 340 - 25.50 .49 16.88Insurance Aust Grp Last Sale Price $8.16Aug 18 8.25 .23 .23 210 - 17.30 .53 11.70Iluka Res Last Sale Price $11.60Jul 18 10.75 1.01 .90 65 115 26.90 .81 10.18Lendlease Grp Last Sale Price $19.23Jun 18 18.50 .84 .81 6 5921 19.10 .82 9.49Aug 18 20.00 .29 .26 6 - 15.50 .38 6.40Macq Grp Last Sale Price $113.16Jun 18 78.01 35.24 35.25 10 281 59.20 1.00 1.33Jun 18 100.01 13.36 13.40 10 479 28.50 .97 2.87Jun 18 106.00 7.58 9.52 20 38 22.30 .90 5.89Jun 18 106.01 7.58 9.85 10 2289 22.20 .90 5.96Jun 18 108.00 5.77 5.68 9 159 20.50 .85 8.55Jun 18 112.00 2.63 2.75 10 1398 17.50 .63 20.62Jun 18 114.00 1.49 1.60 10 1668 16.50 .47 20.90Jun 18 116.00 .73 .70 30 1644 15.80 .30 10.31Jun 18 118.00 .32 .35 110 1819 15.50 .16 4.42Jul 18 108.00 6.65 5.90 19 10 19.80 .78 9.42Jul 18 116.00 1.69 2.50 50 248 16.50 .40 10.69Jul 18 118.00 1.05 1.00 80 165 16.10 .29 6.67Jul 18 122.00 .35 .38 50 222 15.80 .13 2.25Aug 18 112.00 4.71 4.75 5 - 17.60 .63 13.30Sep 18 81.01 32.69 32.60 10 - 25.30 .99 1.51Sep 18 102.01 12.84 5.30 5 219 20.30 .87 4.77Sep 18 104.01 11.13 5.50 2 140 19.60 .84 5.62Dec 18 108.01 8.07 - 5 20 17.80 .75 4.76Dec 18 112.01 5.72 - 4 83 17.10 .65 7.44Metcash Last Sale Price $2.70Aug 18 2.70 .13 .12 40 - 30.40 .57 20.43National Aust Bank Last Sale Price $26.38Jun 18 26.21 .32 .23 100 13 40.10 .63 100.31Jun 18 26.69 .10 .03 50 564 38.40 .29 65.72Jun 18 27.16 .02 .01 100 453 39.00 .08 13.84Jun 18 27.63 .00 .01 100 500 41.10 .02 2.08Jun 18 26.21 .40 .32 50 - 19.40 .61 35.36Jun 18 27.00 .19 .16 100 1266 16.20 .32 11.43Jun 18 27.01 .19 .21 40 1385 16.20 .31 11.43Jun 18 27.16 .14 .15 45 1590 16.00 .26 8.72Jun 18 27.49 .08 .06 19 1525 15.60 .17 4.81Jun 18 27.96 .03 .04 300 1743 15.30 .08 1.80Jul 18 26.50 .63 .59 60 56 16.70 .53 16.96Jul 18 27.00 .39 .36 20 837 15.90 .41 10.58Jul 18 28.00 .12 .10 430 1283 15.00 .18 3.26Jul 18 29.00 .03 .03 20 1166 14.60 .06 .68Aug 18 28.00 .24 .34 70 4417 14.70 .27 3.86Sep 18 30.50 .03 .04 13 4199 14.00 .06 .36Oct 18 26.50 1.08 1.10 23 - 15.80 .59 10.52Dec 18 29.07 .23 .21 18 2778 14.20 .28 1.57Mar 19 26.50 1.27 1.40 3 - 15.80 .64 5.96Dec 19 25.00 2.44 2.41 30 - 18.60 .74 2.60Newcrest Min Last Sale Price $21.49Jun 18 20.00 1.60 1.65 9 924 26.60 .88 8.12Jun 18 21.00 .80 .82 1975 5408 24.10 .68 22.52Jun 18 21.50 .50 .52 4160 3538 23.60 .53 36.92Jun 18 22.00 .29 .31 948 12724 23.70 .38 21.78Jun 18 22.50 .17 .15 666 11763 24.30 .25 12.55Jun 18 22.75 .13 .13 700 575 24.80 .20 9.60Jun 18 23.00 .10 .10 780 4706 25.50 .16 7.38Jun 18 26.50 .01 .02 100 250 38.40 .02 .74Jul 18 20.50 1.35 1.40 34 205 23.20 .75 12.16Jul 18 22.50 .34 .34 5 1018 22.10 .34 11.32Jul 18 23.00 .23 .25 350 875 22.70 .25 7.66Jul 18 24.00 .12 .12 244 174 24.70 .14 4.00Aug 18 21.50 .98 1.00 30 401 22.80 .57 19.35Aug 18 22.00 .76 .81 250 579 22.60 .49 14.91Aug 18 22.50 .57 .55 50 87 22.70 .40 11.26Aug 18 23.00 .43 - 60 60 22.90 .33 8.49Aug 18 25.50 .12 .12 40 - 25.50 .11 2.27Sep 18 22.00 .88 .76 230 818 22.40 .51 13.04Sep 18 23.50 .41 .42 50 136 22.40 .30 6.03Oct 18 24.01 .36 .39 600 - 21.70 .28 4.37Dec 18 24.50 .45 .48 20 130 21.70 .29 3.86Mar 19 22.00 1.55 1.64 30 12 21.90 .59 8.89Mar 19 29.50 .14 .17 100 - 22.50 .11 .80Mar 19 29.51 .14 .16 100 - 22.50 .11 .77Origin Energy Last Sale Price $9.65Jun 18 9.01 .72 .80 10 162 32.40 .83 13.98Jun 18 10.00 .10 .10 2200 3890 24.50 .31 17.27Jul 18 9.50 .46 .39 50 150 25.40 .62 22.62Jul 18 9.75 .32 .19 200 1788 24.60 .51 23.36Jul 18 10.00 .21 .12 400 843 24.10 .40 15.57Jul 18 10.25 .14 .27 200 104 23.80 .29 10.01Aug 18 9.50 .59 .57 35 387 27.20 .61 19.35Sep 18 9.51 .63 - 10 300 27.50 .61 16.26Sep 18 9.76 .50 .47 30 - 26.90 .55 16.59Oil Search Last Sale Price $8.37Jun 18 8.50 .14 .15 200 41373 22.80 .43 25.60Jul 18 8.25 .35 .38 100 290 22.80 .62 20.09

Jul 18 8.50 .23 .19 20 777 22.20 .48 19.24Jul 18 8.75 .14 .14 100 200 21.80 .34 11.54Aug 18 8.75 .23 .16 40 20 22.50 .41 11.41OZ Min Last Sale Price $10.31Jun 18 10.25 .30 .20 3 532 26.40 .57 37.71Jun 18 10.50 .18 .17 210 557 25.50 .42 27.71Jun 18 10.75 .10 .12 40 264 24.80 .27 14.62Jul 18 10.50 .32 .30 100 134 25.50 .48 21.87Jul 18 11.00 .14 .17 100 300 25.00 .29 10.07Qantas Airways Last Sale Price $6.40Jul 18 6.25 .34 .36 50 710 26.30 .65 20.69Jul 18 6.75 .11 .10 50 1160 24.80 .33 12.30QBE Insurance Grp Last Sale Price $9.42Jun 18 10.25 .01 .02 100 18494 22.80 .08 2.53Jul 18 9.50 .26 .23 230 - 20.10 .51 19.37Aug 18 9.25 .47 .50 50 100 21.50 .64 13.74Aug 18 10.00 .16 .14 400 970 20.90 .34 7.21Sep 18 9.50 .37 .35 12 10 21.10 .56 12.58Sep 18 10.00 .18 .18 120 125 20.80 .38 6.29Sep 18 10.50 .09 .17 500 588 20.90 .24 3.06Dec 18 11.01 .09 .10 50 149 19.40 .21 1.66Rio Tinto Last Sale Price $84.01Jun 18 76.00 8.03 - 200 200 84.30 .99 3.26Jun 18 83.00 1.26 .45 120 445 35.90 .75 54.31Jun 18 84.00 .57 .55 1140 1229 32.50 .51 122.74Jun 18 85.00 .18 .20 1423 1097 30.40 .24 39.10Jun 18 86.00 .04 .04 73 980 29.20 .07 7.60Jun 18 84.00 1.03 1.05 135 105 20.50 .52 49.48Jun 18 85.00 .59 .58 1376 100 20.10 .37 28.48Jun 18 86.00 .31 .25 1405 130 19.90 .23 14.97Jun 18 87.00 .15 .14 60 160 19.90 .13 7.24Jun 18 88.00 .07 .08 10 100 20.10 .07 3.14Jun 18 85.00 .97 .81 20 - 20.30 .42 26.48Jun 18 86.00 .63 .64 80 - 20.20 .31 17.11Jun 18 89.00 .14 - 100 - 20.30 .09 3.67Jun 18 72.01 12.06 15.00 20 666 20.60 1.00 1.23Jun 18 76.01 8.10 5.15 100 2539 20.40 .98 1.89Jun 18 77.01 7.13 - 100 911 20.60 .97 2.55Jun 18 80.01 4.46 4.45 10 1255 21.10 .85 8.59Jun 18 81.00 3.68 3.30 10 1809 21.20 .79 12.66Jun 18 82.00 2.96 2.95 2 4825 21.20 .71 17.95Jun 18 84.00 1.76 1.63 110 2832 20.90 .54 33.06Jun 18 85.00 1.30 1.42 50 3135 20.80 .45 24.65Jun 18 85.01 1.30 1.43 137 3680 20.80 .45 24.56Jun 18 86.00 .94 .95 32 2122 20.70 .36 17.76Jun 18 87.00 .66 .68 565 785 20.70 .28 12.47Jun 18 87.01 .66 .71 50 2865 20.70 .28 12.37Jun 18 88.00 .46 .43 350 2509 20.90 .21 8.59Jun 18 89.00 .31 .13 50 1180 21.10 .15 5.86Jun 18 90.00 .21 .11 100 1194 21.40 .11 3.97Jun 18 93.00 .07 .09 40 371 22.80 .04 1.32Jul 18 82.00 3.90 3.17 20 2671 21.50 .67 16.06Jul 18 84.00 2.71 2.60 95 629 21.00 .56 23.00Jul 18 85.00 2.23 2.10 10 518 20.80 .50 18.95Jul 18 86.00 1.80 3.28 60 747 20.60 .43 15.33Jul 18 88.00 1.13 1.01 1300 174 20.50 .32 9.63Jul 18 90.00 .70 .70 50 565 20.60 .22 5.96Jul 18 94.00 .26 .27 108 705 21.30 .10 2.17Aug 18 87.00 2.08 2.00 30 - 21.60 .44 10.48Sep 18 84.00 3.82 4.11 350 159 22.20 .58 14.52Dec 18 74.01 11.25 - 20 125 23.40 .84 2.74Regis Res Last Sale Price $4.88Jun 18 4.20 .69 .69 200 500 27.60 .99 1.63Aug 18 4.80 .28 .27 40 300 24.00 .62 17.39Nov 18 4.80 .35 .34 105 - 25.40 .63 11.62South32 Last Sale Price $3.83Jun 18 3.95 .07 .07 254 2365 29.90 .37 26.93Jun 18 3.96 .06 .06 200 600 29.80 .36 24.86Jul 18 3.57 .35 .36 250 840 33.80 .75 16.82Jul 18 3.76 .21 .23 150 691 30.40 .61 27.10Sep 18 4.05 .18 .18 200 1062 32.90 .45 15.05Sep 19 4.00 .46 .45 11 62 33.80 .60 9.07The Star Entertain Last Sale Price $4.83Aug 18 5.51 .04 .13 200 200 24.70 .18 3.08Sonic Healthcare Last Sale Price $23.82Jun 18 24.00 .28 .22 85 2893 15.20 .46 18.65Santos Last Sale Price $5.78Jun 18 3.95 1.84 1.83 35 170 80.30 .98 4.12Jun 18 4.22 1.57 1.58 200 390 68.80 .98 4.12Jun 18 5.86 .15 .12 145 1491 32.20 .46 41.18Jul 18 5.50 .43 .48 25 5281 30.60 .71 18.57Jul 18 6.25 .09 .09 120 2800 28.20 .27 10.52Aug 18 5.00 .88 - 106 15 32.80 .86 7.34Aug 18 6.26 .14 .14 120 120 27.00 .33 9.91Sep 18 4.80 1.06 .38 20 343 30.10 .90 4.71Sep 18 4.91 .97 .96 30 - 30.00 .88 5.54Sep 18 5.00 .90 .60 106 885 29.80 .86 6.65Oct 18 6.00 .28 .28 20 20 25.20 .49 12.67Nov 18 5.75 .45 - 37 - 25.20 .61 14.81Dec 18 5.50 .64 .93 20 562 27.10 .69 11.32Suncorp Grp Last Sale Price $13.95Jun 18 13.25 .74 .30 140 2075 17.40 .90 4.55Jun 18 13.75 .33 .28 220 10435 15.10 .69 14.79Jun 18 13.76 .32 .15 100 720 15.10 .69 14.79Jun 18 14.00 .18 .15 80 2894 14.30 .51 20.48Jun 18 14.01 .17 .14 400 1542 14.30 .50 19.91Jul 18 14.00 .29 .24 40 186 14.50 .54 14.88Aug 18 14.01 .21 - 30 - 14.70 .57 6.54Aug 18 14.26 .14 .11 192 - 14.50 .47 4.26Aug 18 14.50 .15 .13 10 165 14.30 .37 4.72Sep 18 14.01 .30 .23 100 550 15.40 .58 6.89Sep 18 14.50 .18 .15 485 1570 14.70 .42 4.25Oct 18 14.25 .29 .24 100 400 14.60 .52 5.44Nov 18 14.00 .46 .39 30 - 14.90 .61 6.73Nov 18 14.50 .26 .21 104 - 14.60 .48 3.77Dec 18 14.00 .47 .43 50 395 14.50 .62 6.14Jun 19 14.51 .46 .35 30 - 15.40 .63 3.08Tabcorp Hldgs Last Sale Price $4.49Aug 18 4.70 .08 .08 40 434 19.50 .38 7.56Transurban Grp Last Sale Price $11.83Jun 18 11.43 .27 .20 300 3133 17.30 .82 -Oct 18 12.00 .29 .29 300 300 15.30 .55 6.30Telstra Corp Last Sale Price $2.77Jun 18 2.67 .14 .13 250 2040 30.80 .72 25.78Jun 18 2.77 .07 .07 500 4121 27.80 .53 42.97Jul 18 2.77 .10 .10 800 2631 23.00 .55 24.55Jul 18 2.87 .05 .05 200 6385 21.90 .38 12.92Dec 19 3.76 .03 .03 245 1055 21.40 .21 .70Dec 20 2.57 .39 .40 1050 170 26.50 .76 2.63Treasury Wine Last Sale Price $16.91Aug 18 17.00 .99 .81 10 - 31.20 .55 24.97Sep 18 18.50 .53 .52 10 10 29.80 .36 10.04Westpac Banking Last Sale Price $27.53Jun 18 27.81 .07 .07 80 32 31.10 .27 49.72Jun 18 27.81 .14 .12 300 40 15.80 .36 21.36Jun 18 24.84 2.74 2.70 40 260 24.70 .96 2.88Jun 18 27.81 .34 .33 55 160 16.90 .44 19.60Jun 18 27.82 .34 1.00 75 490 16.80 .44 19.31Jun 18 28.31 .16 .14 70 3094 16.10 .27 9.22Jun 18 28.80 .07 .06 20 5751 15.50 .14 3.75Aug 18 27.50 .94 - 60 - 16.30 .59 14.03Aug 18 28.50 .46 .52 50 50 15.10 .40 7.09Aug 18 29.00 .30 .31 185 473 14.70 .31 4.62Aug 18 31.50 .01 .01 1100 1479 13.50 .03 .23Sep 18 28.01 .80 .79 990 1172 15.30 .52 9.25Sep 18 29.00 .41 .40 50 220 14.50 .35 4.71Sep 18 29.01 .40 .52 400 1849 14.50 .35 4.65Sep 18 29.51 .27 .30 400 598 14.20 .27 3.14Nov 18 29.50 .41 - 550 - 14.50 .36 3.07Dec 18 30.00 .31 .32 1275 184 14.30 .32 2.08Wesfarmers Last Sale Price $45.67Jun 18 42.51 3.25 3.16 10 425 18.90 .95 3.13Jun 18 45.01 1.02 .93 15 1173 13.60 .71 12.51Jun 18 46.50 .24 .18 50 592 12.20 .32 8.34Jul 18 46.00 .73 .70 20 595 12.30 .52 11.52Aug 18 49.00 .14 .14 30 50 12.30 .18 1.35Dec 18 45.00 1.98 1.83 20 861 14.10 .69 5.27Mar 19 46.01 1.45 - 20 - 14.00 .65 3.90WorleyParsons Last Sale Price $16.75Jun 18 16.36 .66 .63 40 120 25.90 .68 25.11Jul 18 16.50 .77 .64 27 12 24.70 .62 22.00Woolworths Grp Last Sale Price $28.72Jun 18 25.00 3.76 2.49 40 2926 28.80 .98 2.21Jun 18 26.51 2.26 2.75 40 3153 20.00 .96 2.76Jun 18 29.50 .10 .08 60 1349 12.30 .22 5.25Jul 18 28.00 1.03 1.27 12 2936 13.10 .76 7.85Aug 18 29.00 .65 .65 10 58 12.90 .54 9.53Aug 18 29.50 .43 .36 100 519 12.60 .43 6.35Sep 18 28.01 1.21 1.19 15 300 15.50 .71 5.52Sep 18 29.00 .77 .70 500 15 14.20 .56 8.58Nov 18 28.50 1.10 1.17 12 5 13.00 .67 6.32Jun 19 30.00 .96 .76 10 93 13.60 .54 3.15Woodside Pet Last Sale Price $32.91Jun 18 31.85 1.41 1.45 52 3194 23.40 .75 16.88Jun 18 31.86 1.40 1.20 10 839 23.40 .74 16.88Jun 18 32.34 1.06 1.03 80 1742 22.60 .66 23.63Jun 18 32.84 .76 .54 25 1181 22.00 .55 33.27Jun 18 32.85 .76 .75 35 651 22.00 .55 33.51Jun 18 33.85 .34 .36 17 708 21.30 .33 16.15Jun 18 34.34 .21 .23 53 1241 21.20 .23 10.13Jun 18 34.35 .21 .11 10 208 21.20 .23 10.13Jul 18 25.89 7.14 7.20 10 571 35.90 .97 2.61Jul 18 31.36 2.08 2.20 10 497 22.70 .76 11.63Jul 18 32.34 1.40 1.41 5 240 21.60 .64 18.05Jul 18 32.35 1.40 1.14 400 688 21.60 .64 18.16Jul 18 32.85 1.10 1.07 50 85 21.20 .57 22.62Jul 18 33.34 .85 .85 66 1334 20.80 .49 18.59

Jul 18 33.85 .64 .65 65 385 20.50 .41 13.92Jul 18 34.34 .47 .51 32 189 20.30 .34 10.33Jul 18 35.83 .17 .18 10 61 20.10 .16 3.70Aug 18 32.50 1.60 1.68 42 115 22.20 .62 15.41Aug 18 34.01 .72 .63 67 248 21.50 .45 9.29Sep 18 31.86 1.88 1.89 100 510 22.00 .68 8.07Sep 18 32.35 1.60 1.57 100 588 21.60 .64 10.17Sep 18 33.34 1.25 1.30 10 559 21.00 .54 12.16Sep 18 33.84 1.02 1.05 62 2953 20.80 .49 9.97Mar 19 33.35 1.69 1.75 5 53 19.90 .61 6.33Mar 19 33.84 1.70 - 15 71 19.80 .58 6.37Jun 19 35.83 1.60 .99 16 238 22.30 .48 4.60

PUT OPTIONSAGL Energy Last Sale Price $20.99Jun 18 20.00 .10 .11 7 457 20.80 -.15 7.18Jun 18 21.00 .40 .32 25 994 19.60 -.47 29.49Jun 18 21.51 .70 .61 30 303 19.10 -.68 13.61Jul 18 20.50 .41 .52 82 615 20.90 -.33 13.81Sep 18 21.50 1.55 1.40 14 490 20.80 -.53 15.86Sep 18 23.50 3.17 1.90 10 240 21.80 -.85 10.14Mar 19 21.00 2.04 1.98 12 12 21.30 -.41 11.93Amcor Last Sale Price $13.83Jul 18 13.75 .26 .26 40 205 15.20 -.41 13.45AMP Last Sale Price $3.73Jun 18 4.00 .29 .28 700 3488 30.90 -.81 10.64Jun 18 4.01 .30 .27 150 160 31.30 -.82 10.64Jun 18 4.50 .79 .67 420 1680 56.20 -.91 8.51Jun 18 5.51 1.79 1.76 50 550 94.40 -.95 6.38Jul 18 3.80 .15 .12 100 2920 22.30 -.55 16.31Jul 18 3.90 .23 .21 530 785 23.50 -.67 11.51Jul 18 4.10 .40 .41 250 800 27.60 -.82 5.76Aug 18 4.50 .91 - 420 300 22.10 -1.00 15.36Sep 18 4.11 .54 .46 100 - 23.00 -.77 13.73Mar 19 4.01 .56 .46 150 750 15.50 -.70 9.09Dec 19 3.00 .13 .13 1 - 17.80 -.07 2.18Ansell Last Sale Price $26.67Nov 18 26.00 1.07 1.18 10 - 18.50 -.34 8.31ANZ Banking Grp Last Sale Price $26.52Jun 18 25.00 .02 .04 500 - 25.00 -.05 3.06Jun 18 25.50 .12 .14 410 1657 18.10 -.16 6.88Jun 18 25.51 .12 .12 15 240 18.00 -.17 6.88Jun 18 26.00 .23 .22 463 9608 17.30 -.29 13.46Jun 18 26.50 .41 .40 15 5584 16.70 -.46 24.83Jun 18 26.51 .42 .33 200 520 16.70 -.46 25.13Jun 18 27.00 .70 .57 2 4792 16.50 -.65 13.16Jun 18 27.50 1.08 1.01 24 3245 16.80 -.81 5.98Jun 18 28.50 2.00 1.04 30 547 19.20 -.99 1.20Jun 18 28.51 2.00 2.35 19 234 19.20 -.99 .60Jun 18 29.01 2.49 1.28 30 776 21.60 -1.00 -Jun 18 32.01 5.50 5.28 15 470 40.80 -1.00 .30Jul 18 24.00 .08 .10 1 - 20.50 -.07 2.16Jul 18 26.00 .42 .38 3 361 17.20 -.33 11.33Jul 18 27.50 1.21 1.15 100 604 16.10 -.71 6.07Jul 18 28.00 1.62 1.55 40 589 16.80 -.82 3.78Aug 18 24.50 .24 .24 50 83 19.50 -.16 3.92Aug 18 25.01 .33 .30 300 - 18.50 -.20 5.20Aug 18 27.50 1.32 1.22 24 14 15.50 -.66 5.52Sep 18 25.00 .39 .40 200 467 17.70 -.21 4.65Sep 18 26.01 .64 .64 20 135 16.10 -.34 7.67Sep 18 26.50 .82 .50 500 875 15.40 -.43 9.96Oct 18 28.51 2.02 1.22 19 55 12.60 -.97 .24Nov 18 25.00 .77 - 200 - 17.00 -.23 5.95Dec 18 27.50 1.95 1.27 30 838 13.20 -.61 6.74Dec 18 29.01 3.04 2.55 30 258 10.70 -1.00 3.79Dec 18 30.01 3.96 4.13 15 527 9.30 -1.00 3.23Jun 19 22.00 .63 .67 33 4000 19.50 -.09 2.24ASX Last Sale Price $61.02Jun 18 57.00 .04 .05 100 181 15.70 -.03 .91Jun 18 58.00 .09 .10 50 412 15.40 -.07 2.34Jun 19 60.00 3.17 3.11 6 - 13.00 -.33 4.89Alumina Last Sale Price $2.70Jun 18 2.60 .04 .04 10 1380 28.90 -.27 20.57Bendigo&Adelaide Bk Last Sale Price $10.30Jun 18 10.00 .08 .08 15 670 19.60 -.24 12.33Jun 18 10.50 .30 .24 320 570 18.80 -.64 15.41Jun 18 11.00 .71 .65 30 210 19.40 -.95 2.31Aug 18 10.50 .46 .43 5 - 18.70 -.53 10.71Sep 18 10.25 .56 .49 320 600 18.90 -.42 17.25BHP Last Sale Price $33.39Jun 18 33.00 .07 .10 360 800 29.50 -.22 35.53Jun 18 32.50 .12 .30 20 149 21.50 -.18 13.97Jun 18 33.00 .24 .27 250 380 20.90 -.33 29.15Jun 18 33.50 .45 .44 400 - 20.20 -.52 41.30Jun 18 33.00 .40 - 100 - 21.50 -.37 26.99Jun 18 30.51 .07 .09 22 4441 26.00 -.07 3.33Jun 18 32.00 .22 .28 6 4355 22.50 -.20 10.46Jun 18 32.50 .34 .39 180 2733 21.80 -.28 16.16Jun 18 33.00 .50 .51 40 1808 21.20 -.38 23.76Jun 18 33.01 .51 .51 20 869 21.20 -.38 24.00Jun 18 33.51 .72 .69 20 290 20.70 -.50 28.75Jul 18 28.00 .05 .09 10 620 27.40 -.03 1.07Jul 18 30.50 .24 .61 10 1150 25.00 -.14 5.25Jul 18 31.00 .32 .35 6 1792 24.50 -.17 6.86Jul 18 31.50 .42 .42 215 514 23.90 -.22 9.00Jul 18 32.00 .55 .54 16 956 23.40 -.27 11.68Jul 18 32.50 .69 .68 220 1665 22.80 -.33 14.90Jul 18 33.00 .88 .87 220 1120 22.30 -.40 18.86Aug 18 30.00 .40 .41 80 952 25.70 -.15 5.02Aug 18 32.00 .85 .88 2 125 23.80 -.30 10.87Sep 18 29.01 .51 .73 20 743 26.50 -.13 4.89Sep 18 31.00 .99 .95 10 559 24.80 -.24 9.49Sep 18 32.01 1.34 1.95 40 156 24.00 -.31 12.85Sep 18 33.51 2.04 2.08 10 340 22.90 -.45 18.36Sep 18 34.00 2.33 2.37 30 66 22.50 -.50 16.45Dec 18 18.00 .04 .04 75 550 37.80 - .19Dec 18 21.00 .10 .12 200 1380 34.20 -.02 .52Dec 18 26.00 .38 .38 500 4210 28.20 -.07 2.07Dec 18 26.51 .42 .43 460 210 27.70 -.09 2.35Dec 18 29.00 .84 .86 5 5156 25.50 -.16 4.64Dec 18 31.50 1.57 1.56 100 370 23.80 -.29 8.70Dec 18 32.00 1.78 1.80 16 96 23.50 -.32 9.83Mar 19 28.01 1.11 1.03 10 312 26.20 -.15 4.10Mar 19 35.51 4.54 4.96 36 762 23.80 -.54 8.94Mar 19 36.51 5.25 - 36 223 23.80 -.61 7.87Boral Last Sale Price $6.39Jun 18 7.26 .87 1.03 300 918 29.10 -1.00 -Jul 18 6.50 .29 .29 60 801 25.90 -.53 20.72Sep 18 7.01 .83 - 300 - 25.20 -.72 10.52Mar 19 6.00 .47 .49 40 373 26.60 -.30 9.17Mar 19 6.01 .47 .46 30 110 26.60 -.30 9.17Bank of Qld Last Sale Price $10.05Aug 18 9.51 .13 .14 350 360 18.40 -.21 5.49BlueScope Steel Last Sale Price $18.36Jun 18 16.50 .03 .04 420 2146 27.70 -.05 2.59Jul 18 16.50 .14 .15 25 168 28.90 -.13 5.65Jul 18 18.00 .51 1.13 50 170 25.80 -.37 19.69C’wlth Bank of Aust Last Sale Price $69.23Jun 18 67.73 .03 .04 30 445 27.00 -.06 6.59Jun 18 68.73 .17 .06 670 1918 25.80 -.29 46.13Jun 18 69.72 .67 .39 535 858 25.80 -.69 47.45Jun 18 70.72 1.52 1.24 30 60 28.00 -.93 7.91Jun 18 65.74 .03 .05 50 10 19.40 -.03 1.46Jun 18 66.74 .07 .11 150 30 18.20 -.08 4.10Jun 18 67.73 .17 .20 200 200 16.90 -.17 10.25Jun 18 68.73 .42 .35 529 1500 15.80 -.36 24.60Jun 18 69.72 .89 .57 240 330 15.20 -.60 23.43Jun 18 70.72 1.63 1.02 20 1 15.40 -.82 7.91Jun 18 66.74 .17 .18 40 - 17.10 -.13 5.60Jun 18 67.73 .33 .27 40 - 16.10 -.23 10.87Jun 18 66.75 .38 .31 20 307 19.00 -.19 8.71Jun 18 67.73 .59 .35 100 2898 18.00 -.28 13.52Jun 18 67.74 .59 .48 40 290 18.00 -.28 13.52Jun 18 68.73 .92 .74 318 4715 17.40 -.40 20.97Jun 18 69.72 1.39 1.24 119 5234 17.10 -.54 20.63Jun 18 69.73 1.39 .62 100 1440 17.10 -.54 20.40Jun 18 70.72 2.04 1.90 104 1847 17.20 -.67 12.49Jun 18 72.71 3.69 3.20 110 602 19.00 -.86 4.81Jun 18 72.72 3.68 3.80 20 1730 19.00 -.86 4.36Jun 18 73.71 4.63 4.35 10 2062 20.70 -.91 3.44Jun 18 73.72 4.62 3.68 20 1624 20.70 -.91 2.98Jun 18 74.70 5.59 5.00 8 103 22.90 -.94 2.87Jun 18 75.71 6.58 5.69 100 1615 25.60 -.95 2.18Jun 18 77.70 8.63 7.65 100 501 33.60 -.93 3.55Jul 18 65.00 .43 .42 30 820 18.70 -.15 4.45Jul 18 65.01 .43 .40 45 975 18.70 -.15 4.45Jul 18 66.01 .56 .55 40 140 17.70 -.19 5.84Jul 18 67.00 .76 .74 565 345 16.80 -.25 7.81Jul 18 67.01 .75 .74 30 335 16.80 -.25 7.75Jul 18 68.00 1.02 .75 55 588 16.00 -.33 10.60Jul 18 69.01 1.39 1.23 10 191 15.50 -.43 14.32Jul 18 70.00 1.89 1.20 30 996 15.20 -.53 11.53Jul 18 70.01 1.88 1.57 20 784 15.20 -.54 11.32Jul 18 71.00 2.52 1.82 30 1428 15.20 -.65 7.75Aug 18 60.01 .41 .40 30 519 20.80 -.06 2.54Aug 18 64.00 .98 .97 20 32 17.60 -.13 6.01Aug 18 64.01 .97 .96 60 300 17.60 -.13 5.98Aug 18 65.00 1.22 1.23 21 84 16.80 -.17 7.45Aug 18 66.00 1.52 1.14 1 400 16.10 -.21 9.32Aug 18 69.00 2.94 2.96 1906 95 14.50 -.42 18.05Sep 18 38.00 .01 .05 160 2440 35.40 - -Sep 18 54.00 .20 .18 30 622 25.10 -.02 .95Sep 18 62.00 .83 .78 20 2155 18.80 -.10 3.86Sep 18 62.01 .82 .65 30 160 18.70 -.10 3.82Sep 18 64.00 1.21 1.18 40 535 17.30 -.15 5.60Sep 18 67.00 2.19 2.00 800 940 15.70 -.28 10.15Sep 18 68.00 2.67 2.35 16 587 15.30 -.34 12.37Dec 18 51.00 .24 .26 31 1648 24.10 -.02 .64

Mar 19 63.01 2.47 2.40 700 85 16.50 -.17 4.40Mar 19 70.01 5.75 5.33 500 - 14.30 -.44 8.84Mar 19 72.00 7.21 5.95 70 204 13.90 -.58 7.90Jun 19 60.00 2.11 2.20 6 - 17.70 -.14 2.87Dec 20 66.00 8.66 9.25 16 - 15.90 -.27 4.93Dec 20 68.00 9.68 9.50 7 6 15.00 -.31 5.51Coca-Cola Amatil Last Sale Price $9.11Jun 18 12.76 3.65 3.91 13 94 58.30 -1.00 -Dec 18 12.76 3.77 - 13 18 30.40 -1.00 2.53Cimic Grp Last Sale Price $40.18Jun 18 39.01 .67 .73 30 330 22.80 -.27 26.46Jun 18 41.00 1.85 .58 50 720 22.10 -.62 40.68Jun 18 42.51 3.15 3.28 10 95 23.20 -.84 32.19Jun 18 43.00 3.62 1.20 50 50 23.90 -.89 31.60Jul 18 38.00 .76 .65 2 10 24.30 -.23 13.45Aug 18 39.00 1.50 - 50 - 23.40 -.34 15.79Aug 18 40.00 1.97 1.37 50 37 22.90 -.43 20.76Computershare Last Sale Price $17.54Dec 18 14.75 .26 .25 150 - 24.60 -.12 2.73CSL Last Sale Price $189.64Jun 18 170.00 .07 .28 120 2222 21.50 -.02 .54Jun 18 174.00 .17 .19 420 893 20.70 -.04 1.38Jun 18 174.01 .17 .21 30 537 20.70 -.04 1.38Jun 18 176.00 .26 .40 100 1020 20.20 -.06 2.13Jun 18 178.00 .38 .32 50 730 19.60 -.08 3.18Jun 18 178.01 .38 .35 30 495 19.60 -.08 3.14Jun 18 180.01 .56 .45 10 474 19.10 -.11 4.64Jun 18 182.00 .82 .65 550 1130 18.50 -.16 6.86Jun 18 184.00 1.19 1.07 361 213 18.00 -.22 9.92Jun 18 184.01 1.18 2.20 285 1633 18.00 -.22 9.87Jun 18 186.00 1.69 1.65 565 150 17.60 -.29 14.14Jun 18 188.00 2.37 2.35 360 32 17.20 -.38 19.79Jun 18 190.00 3.26 3.08 190 218 16.90 -.48 24.27Jun 18 190.01 3.25 3.00 7 - 16.90 -.49 24.10Jun 18 198.00 8.84 7.95 1 103 16.50 -.87 3.97Jun 18 200.00 10.63 13.35 10 10 16.80 -.94 2.30Jul 18 170.00 .47 .45 100 232 21.10 -.06 1.77Jul 18 170.01 .47 .65 100 15 21.10 -.06 1.79Jul 18 174.01 .76 .73 20 240 20.00 -.10 2.85Jul 18 176.00 .95 1.35 10 866 19.50 -.12 3.60Jul 18 176.01 .95 2.60 100 10 19.50 -.12 3.60Jul 18 178.00 1.23 1.09 12 184 19.00 -.15 4.62Jul 18 180.00 1.55 1.92 10 390 18.60 -.19 5.85Jul 18 182.00 1.96 - 10 100 18.20 -.23 7.40Jul 18 184.00 2.49 3.80 240 100 17.90 -.28 9.40Jul 18 186.00 3.13 3.95 10 197 17.70 -.33 11.81Jul 18 186.01 3.10 - 240 - 17.60 -.33 11.72Jul 18 190.00 4.79 4.50 100 - 17.20 -.46 16.72Jul 18 198.00 9.85 9.05 7 - 17.00 -.74 5.62Jul 18 212.01 22.10 21.00 10 - 17.90 -1.00 -Aug 18 190.00 6.36 6.13 1 - 18.00 -.45 13.43Sep 18 154.00 .58 .54 10 126 24.00 -.04 .98Sep 18 158.00 .76 .70 50 142 23.00 -.05 1.27Sep 18 164.00 1.17 - 75 310 21.60 -.08 1.98Sep 18 166.00 1.36 1.20 25 102 21.20 -.09 2.30Sep 18 168.00 1.56 1.35 25 145 20.80 -.11 2.63Sep 18 170.00 1.83 - 75 85 20.40 -.12 3.10Sep 18 172.00 2.12 2.70 240 320 20.10 -.14 3.57Oct 18 152.00 .68 .66 19 19 23.40 -.04 .91Dec 18 154.00 1.15 1.10 30 100 21.70 -.06 1.12Dec 18 178.00 4.92 5.00 50 150 18.50 -.24 4.79Dec 18 184.00 6.95 6.90 20 20 18.00 -.32 6.76Dec 18 186.00 7.79 7.35 36 - 17.90 -.35 7.57Dec 18 188.00 8.63 8.50 1 260 17.80 -.39 8.39Dec 18 190.00 9.60 9.40 106 108 17.60 -.42 8.98Dec 18 200.01 15.02 14.50 70 10 17.20 -.63 4.52Dec 19 108.00 .40 .40 25 20 23.80 -.01 .14Dec 19 120.00 .73 1.00 2 2 22.30 -.02 .25Dec 19 132.00 1.08 1.21 10 40 20.00 -.02 .37Caltex Aust Last Sale Price $29.18Jun 18 29.00 .44 .50 11 107 18.80 -.41 23.93Jun 18 32.01 2.83 - 17 162 22.70 -1.00 .27Aug 18 28.01 .58 .56 45 - 20.20 -.28 8.44Aug 18 32.01 2.96 3.06 18 - 19.40 -.88 1.82Flight Centre Travel Last Sale Price $61.52Jul 18 57.00 .59 1.00 200 55 24.90 -.17 6.92Jul 18 59.00 1.06 1.02 200 34 24.00 -.28 12.39Jul 18 61.01 1.79 1.79 4 - 23.30 -.42 20.82Fortescue Metals Grp Last Sale Price $4.80Jun 18 4.70 .03 .04 10 100 24.40 -.26 25.35Jun 18 4.60 .05 .05 750 9750 27.00 -.23 16.53Jun 18 4.71 .09 .10 310 4307 26.90 -.36 28.10Jun 18 4.80 .14 .10 200 6750 28.70 -.47 44.63Jun 18 4.90 .20 .44 750 18618 30.20 -.58 31.41Jun 18 5.00 .27 .22 600 2240 32.30 -.67 23.14Jun 18 5.01 .26 .45 605 11944 26.90 -.72 14.88Jun 18 5.50 .73 1.01 20 152 47.60 -.87 11.57Jul 18 4.60 .10 .10 270 1352 26.90 -.29 14.91Jul 18 4.80 .18 .17 400 1132 26.50 -.46 26.84Jul 18 4.91 .24 .35 100 390 26.30 -.55 19.38Aug 18 5.01 .36 .62 505 470 27.40 -.58 13.26Sep 18 4.71 .32 - 310 100 28.80 -.39 21.35Sep 18 5.50 .91 .85 30 1999 31.10 -.77 14.01Harvey Norman Last Sale Price $3.52Jun 18 3.91 .40 .46 340 353 30.90 -.93 2.25Aug 18 3.71 .28 - 340 - 26.20 -.62 10.85Insurance Aust Grp Last Sale Price $8.16Dec 18 8.00 .38 .38 20 185 16.60 -.35 8.47IOOF Hldgs Last Sale Price $8.82Jun 18 9.00 .29 .43 830 1785 22.30 -.62 20.69Jul 18 8.75 .24 .23 30 590 22.00 -.42 19.88Jun 19 9.00 1.05 .99 830 360 20.90 -.46 9.36Iluka Res Last Sale Price $11.60Jul 18 11.25 .28 .28 100 25 26.10 -.33 16.97Jul 18 11.50 .38 .37 100 - 25.60 -.42 23.14Incitec Pivot Last Sale Price $3.49Jun 18 3.81 .33 .18 400 400 29.20 -.90 4.55Aug 18 3.30 .05 .09 15000 100 19.80 -.23 6.08Aug 18 3.40 .09 .09 50 - 19.60 -.33 10.34Sep 18 3.71 .28 - 400 500 20.60 -.67 5.50James Hardie Ind Last Sale Price $22.62Jul 18 22.50 .58 .57 100 75 19.90 -.42 18.51Aug 18 20.50 .24 .24 61 - 23.40 -.15 4.50Lendlease Grp Last Sale Price $19.23Oct 18 16.50 .14 - 24 24 19.90 -.07 1.80Dec 18 14.00 .05 .64 36 36 24.70 -.02 .48Dec 18 15.00 .09 1.05 24 39 22.40 -.04 .81Mar 19 17.51 .61 - 24 - 18.10 -.19 3.94Mirvac Grp Last Sale Price $2.23Nov 18 1.90 .01 .01 10 - 17.10 -.05 1.39Macq Grp Last Sale Price $113.16Jun 18 89.00 .02 .03 20 70 39.10 - .28Jun 18 98.00 .07 .08 20 1359 30.40 -.02 1.05Jun 18 106.00 .30 .28 30 1614 21.90 -.10 4.28Jun 18 108.00 .48 .47 74 1691 20.10 -.15 6.80Jun 18 110.00 .80 .68 120 1507 18.50 -.24 11.15Jun 18 110.01 .80 1.06 20 1922 18.50 -.24 11.15Jun 18 112.00 1.33 1.10 50 5133 17.20 -.37 18.65Jun 18 112.01 1.33 1.80 20 768 17.20 -.37 18.65Jun 18 114.01 2.19 2.25 7 144 16.10 -.54 18.79Jul 18 106.00 .76 .77 25 280 19.70 -.15 4.81Jul 18 108.00 1.06 .91 10 175 18.60 -.21 6.74Jul 18 110.00 1.50 1.42 5 179 17.60 -.28 9.52Jul 18 112.00 2.15 2.05 83 95 16.80 -.38 13.57Jul 18 114.00 3.02 3.05 10 104 16.20 -.50 13.82Aug 18 97.00 .48 .46 20 85 24.10 -.07 1.82Aug 18 106.00 1.42 1.35 200 7 19.70 -.20 5.33Aug 18 108.00 1.83 1.68 10 3 19.00 -.25 6.88Aug 18 110.00 2.38 2.20 10 1 18.20 -.31 8.91Sep 18 112.01 3.47 3.35 10 160 17.40 -.39 9.82Metcash Last Sale Price $2.70Aug 18 2.30 .04 .04 40 - 31.00 -.11 5.50Aug 18 2.50 .10 .13 300 - 31.70 -.26 14.93Nov 18 2.80 .30 .29 35 - 28.90 -.50 15.28National Aust Bank Last Sale Price $26.38Jun 18 26.69 .35 .38 40 427 26.40 -.80 27.67Jun 18 26.69 .44 .28 1 65 16.50 -.67 19.99Jun 18 25.07 .07 .08 300 761 18.50 -.11 4.51Jun 18 26.03 .28 .27 105 3735 17.00 -.34 16.54Jun 18 26.04 .28 .32 102 251 17.00 -.34 16.84Jun 18 27.00 .79 .74 120 3629 16.20 -.70 10.23Jun 18 27.16 .91 .88 120 3231 16.30 -.76 7.82Jun 18 27.48 1.18 1.20 60 5173 16.70 -.85 4.51Jun 18 28.12 1.77 1.63 10 3022 18.80 -.96 2.11Jun 18 28.93 2.57 2.47 4 676 23.40 -.99 1.20Jun 18 30.98 4.58 3.97 10 329 31.30 -1.00 -Jul 18 24.51 .13 .14 50 500 19.20 -.12 3.53Jul 18 26.00 .45 .41 50 1235 16.70 -.36 12.21Jul 18 26.01 .45 .43 46 333 16.60 -.36 12.21Jul 18 27.50 1.27 1.28 60 2594 14.90 -.78 4.21Jul 18 28.00 1.70 1.56 73 1784 15.30 -.90 2.03Jul 18 28.50 2.17 1.56 20 1660 16.50 -.98 1.22Aug 18 23.00 .12 .11 30 - 22.30 -.07 1.85Aug 18 24.01 .18 .17 400 - 19.80 -.12 2.98Aug 18 24.50 .25 .17 100 510 18.80 -.16 4.02Aug 18 25.00 .34 .33 5 430 17.90 -.21 5.39Aug 18 25.50 .45 .41 110 240 17.10 -.28 7.24Aug 18 26.00 .60 .60 10 240 16.40 -.36 9.73Aug 18 26.01 .60 .51 20 115 16.40 -.37 9.65Aug 18 26.51 .81 .70 25 22 15.80 -.47 10.86Sep 18 24.00 .25 .23 80 10 19.20 -.14 3.03Sep 18 26.00 .70 .63 100 1622 16.20 -.36 8.50Sep 18 26.50 .91 .93 2 225 15.60 -.45 9.53Sep 18 27.50 1.47 1.47 5 430 14.80 -.67 4.25Sep 18 27.51 1.45 .69 500 675 14.80 -.68 3.82Oct 18 27.00 1.23 1.22 60 1765 14.80 -.54 5.90


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Oct 18 27.50 1.51 .88 20 80 14.30 -.66 3.80Nov 18 25.50 1.06 - 200 - 16.00 -.29 8.29Nov 18 27.00 1.86 - 3 - 14.60 -.53 9.73Dec 18 27.49 2.23 2.26 100 420 14.60 -.61 7.83Dec 18 29.89 4.29 4.10 8 618 13.50 -1.00 5.42Dec 18 30.02 4.41 4.25 5 346 13.40 -1.00 5.38Dec 18 30.38 4.68 3.45 10 97 13.30 -1.00 4.79Jun 19 22.00 .77 .80 31 - 19.80 -.09 2.75Dec 20 27.00 4.58 4.34 6 112 12.80 -.47 5.92Newcrest Min Last Sale Price $21.49Jun 18 18.50 .01 .03 40 563 29.70 -.02 .74Jun 18 19.50 .04 .03 230 1401 26.70 -.06 2.95Jun 18 20.00 .07 .20 30 3605 25.10 -.11 5.54Jun 18 20.01 .07 .08 100 562 25.10 -.11 5.54Jun 18 20.50 .14 .14 50 2943 23.80 -.19 10.34Jun 18 21.00 .26 .27 40 1538 22.60 -.31 19.20Jun 18 21.01 .27 .79 200 2261 22.60 -.31 19.57Jun 18 21.50 .46 .37 4 1189 21.80 -.47 32.86Jun 18 22.00 .74 1.30 25 825 21.40 -.65 17.35Jun 18 22.01 .75 1.27 300 2581 21.40 -.65 16.98Jul 18 21.51 .68 .65 100 - 22.10 -.46 21.98Jul 18 22.00 .96 1.53 25 356 21.90 -.58 14.99Jul 18 22.01 .96 1.49 100 290 21.90 -.58 14.65Aug 18 19.50 .27 .27 70 636 24.90 -.17 5.33Aug 18 20.50 .51 .47 275 30 23.50 -.28 9.97Aug 18 21.50 .90 .90 20 70 22.70 -.45 17.58Sep 18 19.00 .29 .28 100 - 25.40 -.15 4.40Sep 18 19.50 .39 .37 100 123 24.60 -.19 5.81Sep 18 20.51 .66 - 200 - 23.40 -.30 9.76Sep 18 21.00 .84 .80 20 280 22.90 -.36 12.52Oct 18 19.50 .45 .41 800 50 23.70 -.19 5.32Dec 18 16.00 .15 .31 400 410 29.50 -.06 1.29Dec 18 16.50 .18 - 500 500 28.50 -.07 1.54Dec 18 18.01 .33 .41 900 90 25.90 -.12 2.83Origin Energy Last Sale Price $9.65Nov 18 7.75 .14 - 15 - 30.30 -.10 2.99Nov 18 9.25 .47 - 15 - 24.90 -.33 10.04Orica Last Sale Price $17.54Jun 18 18.50 1.04 .86 100 705 22.70 -.83 7.24Jul 18 18.50 1.13 1.08 110 300 20.40 -.75 6.73Oil Search Last Sale Price $8.37Jun 18 7.50 .01 .02 50 13912 28.00 -.05 1.90Jul 18 8.25 .21 .21 750 913 22.80 -.39 18.38Dec 18 7.25 .18 .18 80 930 25.70 -.16 4.07OZ Min Last Sale Price $10.31Jun 18 9.50 .05 .06 150 1245 30.10 -.12 7.70Qantas Airways Last Sale Price $6.40Jul 18 6.00 .09 .15 100 800 26.90 -.22 10.06QBE Insurance Grp Last Sale Price $9.42Jun 18 9.25 .10 .10 100 11112 19.70 -.32 17.69Jun 18 9.50 .22 .21 195 1308 19.70 -.54 23.59Jun 18 10.00 .60 .61 190 4130 20.80 -.89 4.21Jul 18 9.00 .10 .10 50 20 19.80 -.23 7.98Jul 18 9.75 .45 .42 180 400 18.30 -.67 8.74Jul 18 10.00 .63 .63 5 455 18.10 -.83 3.80Jul 18 10.25 .85 .38 50 263 18.00 -.97 1.52Aug 18 9.25 .34 .31 120 635 18.90 -.36 15.32Aug 18 9.50 .47 .37 50 260 18.30 -.48 17.80Sep 18 8.26 .10 .10 400 - 21.90 -.10 3.40Sep 18 8.50 .14 .13 500 400 20.90 -.14 4.76Sep 18 9.00 .26 .27 50 20 18.50 -.26 8.84Rio Tinto Last Sale Price $84.01Jun 18 80.00 .01 .01 200 1308 40.30 - 1.30Jun 18 81.00 .02 .02 80 1673 37.20 -.03 4.34Jun 18 82.00 .06 .04 341 1535 34.20 -.09 13.03Jun 18 83.00 .20 - 170 95 32.00 -.23 42.36Jun 18 84.00 .54 .43 240 605 30.90 -.49 116.22Jun 18 80.00 .10 .14 3 43 23.20 -.07 4.59Jun 18 81.00 .18 .17 30 130 22.40 -.12 8.93Jun 18 82.00 .34 .33 160 360 21.50 -.21 16.17Jun 18 83.00 .58 .55 5 8 20.70 -.33 28.24Jun 18 84.00 .97 .92 5 - 20.00 -.48 47.07Jun 18 81.00 .42 .50 3 3 22.10 -.19 11.40Jun 18 82.00 .65 .59 290 - 21.60 -.27 17.65Jun 18 83.00 .96 .88 40 - 21.10 -.36 26.20Jun 18 84.00 1.38 - 100 - 20.70 -.47 37.34Jun 18 68.00 .02 .04 60 1533 36.70 - .38Jun 18 72.00 .06 .06 20 670 32.10 -.02 1.04Jun 18 72.01 .06 .06 17 587 32.10 -.02 1.04Jun 18 74.00 .09 .07 100 1352 29.50 -.03 1.70Jun 18 78.00 .27 .20 378 2309 25.00 -.10 5.01Jun 18 79.00 .36 .33 450 955 24.10 -.13 6.89Jun 18 80.00 .50 .51 370 1779 23.40 -.17 9.45Jun 18 81.00 .69 .62 535 1622 22.70 -.23 13.03Jun 18 82.01 .94 1.75 100 3090 22.00 -.30 17.76

Jun 18 83.00 1.27 1.17 290 504 21.50 -.38 23.99Jul 18 72.00 .20 .33 45 112 27.30 -.05 1.75Jul 18 74.01 .34 .31 10 25 26.40 -.08 2.85Jul 18 75.00 .42 .44 22 391 26.00 -.10 3.58Jul 18 76.00 .53 .53 17 198 25.40 -.12 4.47Jul 18 76.01 .53 .55 50 120 25.40 -.12 4.47Jul 18 79.00 .98 1.30 60 210 23.80 -.21 8.39Jul 18 80.01 1.20 1.70 15 722 23.30 -.25 10.22Jul 18 81.00 1.46 - 250 340 22.80 -.29 12.44Jul 18 82.00 1.78 1.66 100 137 22.30 -.34 15.16Jul 18 83.00 2.15 2.10 25 50 21.90 -.39 18.32Jul 18 84.01 2.57 4.38 60 400 21.60 -.46 21.89Aug 18 66.01 .29 .30 30 - 30.70 -.04 1.49Aug 18 72.01 .70 .68 30 20 26.90 -.09 3.56Aug 18 73.01 .83 .80 20 - 26.40 -.10 4.19Aug 18 74.01 .98 .96 10 - 26.00 -.12 4.95Aug 18 75.00 1.16 1.16 20 225 25.70 -.14 5.84Sep 18 70.01 .74 .74 20 333 27.10 -.08 2.82Sep 18 83.00 4.39 8.50 25 2 23.80 -.40 16.75Sep 18 84.00 4.91 - 350 - 23.70 -.44 18.71Sep 18 86.01 6.00 5.75 30 180 23.40 -.51 15.26Dec 18 65.00 .81 .85 100 - 28.00 -.07 1.79Dec 18 69.01 1.26 1.18 30 - 26.40 -.11 2.76Dec 18 71.01 1.57 1.64 20 - 25.80 -.13 3.46South32 Last Sale Price $3.83Jun 18 3.67 .05 .05 100 655 30.70 -.26 20.72Jun 18 3.76 .08 .07 135 28360 30.20 -.37 33.15Scentre Grp Last Sale Price $4.21Sep 19 3.00 .03 .03 4 - 18.00 -.02 .45The Star Entertain Last Sale Price $4.83Nov 18 5.00 .47 .42 22 - 25.50 -.51 12.59Dec 18 4.60 .28 .30 25 25 26.70 -.32 10.69Sonic Healthcare Last Sale Price $23.82Jul 18 23.50 .39 .37 105 25 16.00 -.36 11.72Santos Last Sale Price $5.78Jun 18 5.62 .07 .12 100 - 28.10 -.29 25.65Jun 18 5.86 .22 .18 500 713 31.90 -.54 38.44Jun 18 6.10 .39 .40 240 2696 33.30 -.73 19.22Aug 18 6.50 .79 - 106 - 28.10 -.80 5.14Sep 18 6.01 .48 .47 240 1019 28.70 -.54 13.85Sep 18 6.50 .82 - 106 - 28.20 -.76 5.82Nov 18 5.50 .29 - 6 20 28.10 -.32 10.52Suncorp Grp Last Sale Price $13.95Jun 18 13.76 .11 - 100 38 14.50 -.31 12.51Jun 18 14.01 .23 .82 100 620 14.50 -.51 18.77Dec 18 14.26 .85 - 110 - 12.90 -.53 7.20Dec 18 14.51 1.01 - 110 110 12.40 -.65 6.01Tabcorp Hldgs Last Sale Price $4.49Jul 18 4.20 .04 .04 300 - 20.60 -.16 5.58Jul 18 4.30 .06 .04 20 100 20.10 -.24 8.77Transurban Grp Last Sale Price $11.83Jul 18 11.25 .14 .19 100 40 16.30 -.16 8.47Jul 18 12.26 .74 .90 15 15 16.00 -.71 18.75Telstra Corp Last Sale Price $2.77Jun 18 3.67 .90 .90 50 1376 54.50 -1.00 -Jun 18 3.77 1.00 .99 400 8212 57.20 -1.00 -Jun 18 4.17 1.40 1.40 100 6075 49.30 -1.00 -Jul 18 2.67 .06 .05 200 625 24.30 -.30 14.21Jul 18 3.67 .90 - 350 3168 40.40 -1.00 -Dec 18 2.68 .14 .14 500 - 20.40 -.33 9.65Treasury Wine Last Sale Price $16.91Sep 18 14.00 .25 .29 40 - 33.90 -.12 4.73Westpac Banking Last Sale Price $27.53Jun 18 27.31 .14 .17 40 - 14.80 -.33 20.62Jun 18 28.31 .80 .25 10 10 13.50 -.95 2.21Jun 18 25.33 .03 .04 1000 3168 20.80 -.04 1.44Jun 18 26.32 .10 .10 700 1470 18.70 -.14 6.05Jun 18 26.82 .19 .15 200 1182 17.60 -.24 10.95Jun 18 28.80 1.33 1.27 10 1625 16.40 -.89 3.46Jun 18 28.81 1.33 1.10 22 1259 16.40 -.89 2.88Jun 18 29.30 1.79 1.42 60 2324 17.20 -.99 1.44Jun 18 29.80 2.28 2.26 410 1255 18.50 -1.00 .58Jun 18 30.30 2.76 1.85 31 707 20.70 -1.00 -Jun 18 31.30 3.76 2.76 75 757 26.70 -1.00 -Jun 18 31.79 4.25 2.80 75 145 29.70 -1.00 -Jul 18 25.51 .16 .12 400 5 20.60 -.13 4.16Jul 18 26.50 .33 .26 12 650 18.80 -.25 8.45Jul 18 27.00 .46 .39 30 3024 17.80 -.34 11.96Jul 18 28.00 .90 .81 510 1638 16.30 -.57 11.05Jul 18 29.50 2.02 1.88 460 1200 15.50 -.96 1.30Aug 18 25.00 .18 .19 10 150 19.60 -.12 2.77Aug 18 26.00 .33 .32 10 460 18.00 -.20 5.09Aug 18 27.00 .59 .47 30 775 16.60 -.34 9.10

Aug 18 27.50 .78 .72 20 2424 16.10 -.43 12.02Aug 18 28.00 1.03 .81 60 320 15.70 -.54 8.71Aug 18 28.51 1.33 .88 30 50 15.70 -.65 5.47Aug 18 29.50 2.15 2.00 50 440 16.60 -.84 2.70Aug 18 30.01 2.57 - 15 15 17.80 -.89 1.39Sep 18 27.00 .69 .71 120 690 16.50 -.34 8.02Sep 18 27.50 .88 .76 240 781 15.90 -.43 10.23Nov 18 29.50 2.88 - 16 - 13.80 -.83 6.82Dec 18 20.00 .07 .13 50 2510 23.70 -.02 .50Dec 18 26.01 .92 1.06 200 590 17.00 -.24 6.16Mar 19 25.00 .84 .85 6 3000 17.80 -.18 3.76Jun 19 24.00 1.01 1.00 25 363 18.60 -.14 3.46Sep 19 28.00 2.77 2.93 8 8 14.30 -.45 6.38Dec 20 25.00 2.92 3.10 30 100 16.20 -.19 4.19Wesfarmers Last Sale Price $45.67Jun 18 45.00 .30 .32 60 5128 13.20 -.29 10.42Jun 18 45.50 .48 .46 30 392 12.90 -.41 16.68Jul 18 46.00 .98 .95 10 190 12.80 -.51 10.26Aug 18 42.00 .39 .38 25 220 15.80 -.10 3.58WorleyParsons Last Sale Price $16.75Aug 18 17.00 1.01 1.00 10 - 26.60 -.49 19.38Woolworths Grp Last Sale Price $28.72Jun 18 28.50 .26 .24 100 875 13.10 -.37 14.37Sep 18 28.50 .96 1.03 500 110 14.80 -.39 10.70Woodside Pet Last Sale Price $32.91Jun 18 31.36 .21 .18 15 590 23.80 -.18 10.13Jun 18 31.85 .31 .30 100 2635 23.00 -.25 14.95Jun 18 32.34 .46 .41 40 1284 22.20 -.34 21.94Jun 18 32.84 .65 .65 100 1022 21.60 -.45 31.34Jul 18 31.85 .59 .61 750 462 22.30 -.30 12.83Jul 18 32.35 .76 .89 400 720 21.70 -.37 16.42Jul 18 33.34 1.20 1.09 2000 525 20.70 -.53 16.75Aug 18 31.00 .83 .79 350 - 23.40 -.25 10.70Sep 18 28.86 .49 .50 100 36 25.60 -.13 4.82Sep 18 32.34 1.57 1.54 250 632 22.80 -.38 15.32Dec 18 33.34 2.48 2.05 2000 250 21.80 -.46 11.51Mar 19 31.36 2.17 2.15 5 317 22.10 -.31 8.11

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Jun 18 1.00 60.25 - 58 17 - - -Jun 18 5675 3.50 - 10 25 36.90 - -Jun 18 5775 2.50 2.15 25 2057 31.70 - -Jun 18 5800 2.25 - 10 60 29.20 - -Jun 18 5825 2.00 - 15 100 26.60 - -Jun 18 5850 1.75 1.38 265 736 24.00 - -Jun 18 5875 1.50 1.45 34 127 21.40 - -Jun 18 5900 1.25 - 400 712 18.80 - -Jun 18 5925 1.00 .99 147 170 16.30 - -Jun 18 5950 .76 .72 155 243 14.20 - -Jun 18 5975 .52 .45 38 2072 12.50 - -Jun 18 6000 .30 .23 129 1197 11.30 - -Jun 18 6025 .13 .07 472 2389 10.40 - -Jun 18 6050 .04 .02 852 1270 9.90 - -Jun 18 6075 .01 .01 161 922 9.70 - -Jun 18 6100 .00 .02 284 1533 9.70 - -Jun 18 6125 - .01 293 985 9.90 - -Jun 18 1.00 60.25 - 13 19 - - -Jun 18 5700 3.27 - 10 - 21.00 - -Jun 18 5800 2.28 1.95 10 110 16.10 - -Jun 18 5850 1.78 1.80 280 214 13.60 - -Jun 18 5875 1.54 - 34 115 12.40 - -Jun 18 5900 1.29 1.04 361 75 11.20 - -Jun 18 5925 1.05 - 128 - 9.90 - -Jun 18 5950 .82 .60 111 525 9.00 - -Jun 18 5975 .61 .47 52 250 8.40 - -Jun 18 6000 .42 .39 76 171 8.00 - -Jun 18 6025 .27 .25 97 730 7.70 - -Jun 18 6050 .16 .16 104 2209 7.60 - -Jun 18 6075 .09 .10 174 462 7.60 - -Jun 18 6100 .05 .06 147 304 7.80 - -Jun 18 6150 .02 .02 70 660 8.70 - -Jun 18 6225 .01 .01 60 106 10.90 - -Jun 18 6250 .01 .01 60 90 11.60 - -Jun 18 1.00 60.23 58.92 45 912 - - -Jun 18 5600 4.26 4.09 12 2700 19.20 - -Jun 18 5800 2.30 2.10 10 1202 13.70 - -Jun 18 5950 .94 .78 5 1721 10.00 - -Jun 18 5975 .75 .75 35 2930 9.60 - -Jun 18 6000 .58 .56 68 7533 9.20 - -Jun 18 6025 .43 .40 140 1661 8.90 - -Jun 18 6050 .30 .30 124 4232 8.70 - -Jun 18 6075 .21 .15 15 3724 8.50 - -Jun 18 6100 .14 .13 1526 9890 8.40 - -

Jun 18 6125 .09 .09 189 4027 8.40 - -Jun 18 6150 .06 .06 185 4864 8.50 - -Jun 18 6175 .04 .04 73 3486 8.70 - -Jun 18 6200 .03 .03 105 8781 8.90 - -Jun 18 6225 .02 .02 478 3243 9.10 - -Jun 18 6250 .01 .02 158 4618 9.40 - -Jun 18 6300 .01 .02 10 13041 10.10 - -Jun 18 6325 .00 .01 130 2040 10.40 - -Jun 18 6350 .00 .01 25 2418 10.70 - -Jul 18 5200 8.21 - 9 - 20.10 - -Jul 18 5900 1.58 1.63 10 188 10.50 - -Jul 18 5950 1.21 1.22 5 263 10.00 - -Jul 18 6000 .88 .93 51 2055 9.50 - -Jul 18 6025 .74 .79 5 380 9.30 - -Jul 18 6050 .61 .64 21 604 9.10 - -Jul 18 6100 .40 .43 71 3331 8.80 - -Jul 18 6125 .32 .34 9 1358 8.70 - -Jul 18 6150 .25 .26 207 2429 8.60 - -Jul 18 6175 .19 .21 804 2301 8.50 - -Jul 18 6200 .15 .16 209 2031 8.50 - -Jul 18 6250 .09 .09 70 6156 8.50 - -Jul 18 6300 .05 .05 190 4921 8.70 - -Jul 18 6350 .03 .03 160 2827 9.00 - -Jul 18 6400 .02 .02 25 3107 9.30 - -Aug 18 5600 4.30 4.50 12 78 14.60 - -Aug 18 6025 .99 .98 253 267 10.30 - -Aug 18 6100 .64 .63 8 155 9.80 - -Aug 18 6200 .32 .30 80 1191 9.40 - -Aug 18 6225 .26 - 9 - 9.30 - -Aug 18 6250 .22 .20 49 1162 9.20 - -Aug 18 6275 .18 .18 3 447 9.20 - -Aug 18 6300 .14 .13 20 1943 9.20 - -Aug 18 6750 .01 .01 21 - 10.90 - -Sep 18 5900 1.78 1.70 15 149 11.30 - -Sep 18 6125 .65 .64 3 6 10.00 - -Sep 18 6150 .57 .57 10 158 9.90 - -Sep 18 6200 .42 .41 10 495 9.70 - -Sep 18 6300 .22 .21 14 2229 9.40 - -Sep 18 6350 .16 .14 6 457 9.30 - -Oct 18 6300 .36 .32 27 48 9.90 - -Oct 18 6400 .20 .19 36 22 9.70 - -Oct 18 6500 .11 .09 100 163 9.60 - -Nov 18 6200 .68 .69 9 6 10.00 - -Nov 18 6600 .07 - 1000 10338 9.10 - -Nov 18 6700 .04 - 1250 12750 9.10 - -Dec 18 4000 19.39 19.29 1 - 22.10 - -Dec 18 6200 .92 .92 164 673 10.60 - -Dec 18 6250 .76 .76 20 120 10.50 - -Dec 18 6300 .62 .61 180 771 10.30 - -Dec 18 6500 .24 .24 25 3798 9.70 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Jun 18 5800 .00 .01 18 798 31.90 - -Jun 18 5850 .01 .01 293 1821 27.40 - -Jun 18 5875 .01 .06 280 391 24.80 - -Jun 18 5900 .01 .01 38 1887 22.10 - -Jun 18 5925 .01 .12 4 1108 19.60 - -Jun 18 5950 .02 .01 447 1700 17.30 - -Jun 18 5975 .04 .02 803 2798 15.40 - -Jun 18 6000 .08 .04 718 994 14.00 - -Jun 18 6025 .17 .12 905 1508 13.30 - -Jun 18 6050 .32 .36 177 1149 13.10 - -Jun 18 6075 .53 .92 664 909 13.50 - -Jun 18 6100 .76 .79 100 429 14.40 - -Jun 18 6125 1.00 - 40 40 15.70 - -Jun 18 6150 1.25 - 90 190 17.30 - -Jun 18 6200 1.75 - 20 40 20.40 - -Jun 18 5600 .01 .01 30 - 21.40 - -Jun 18 5625 .01 .01 30 - 20.80 - -Jun 18 5800 .02 .03 62 316 14.60 - -Jun 18 5825 .02 .03 50 166 13.60 - -Jun 18 5850 .03 .10 30 783 12.70 - -Jun 18 5875 .04 .08 25 1166 11.90 - -Jun 18 5900 .05 .06 830 999 11.00 - -Jun 18 5925 .06 .07 734 1419 10.30 - -Jun 18 5950 .09 .10 867 545 9.60 - -Jun 18 5975 .13 .14 805 1226 9.00 - -Jun 18 6000 .20 .21 90 316 8.50 - -Jun 18 6025 .29 .57 60 211 8.20 - -Jun 18 6050 .43 .90 75 556 7.90 - -Jun 18 6075 .60 .66 60 85 7.80 - -Jun 18 6100 .81 .84 411 233 7.80 - -Jun 18 6125 1.03 - 40 - 7.80 - -Jun 18 6150 1.26 1.30 110 270 7.80 - -Jun 18 5100 .01 .01 120 8532 31.70 - -Jun 18 5200 .01 .02 4 13179 29.80 - -Jun 18 5250 .01 .01 3 4633 28.60 - -

Jun 18 5275 .01 .03 20 1345 27.90 - -Jun 18 5300 .01 .02 3 10956 27.30 - -Jun 18 5350 .01 .02 3 1970 25.90 - -Jun 18 5500 .02 .03 5 8032 21.70 - -Jun 18 5700 .04 .04 105 25389 16.00 - -Jun 18 5725 .04 .14 10 1585 15.30 - -Jun 18 5750 .04 .08 50 3256 14.60 - -Jun 18 5775 .05 .06 1 3079 14.00 - -Jun 18 5825 .07 .08 78 8365 12.70 - -Jun 18 5850 .08 .09 1164 12190 12.10 - -Jun 18 5900 .12 .13 318 11145 10.90 - -Jun 18 5925 .16 .15 42 1687 10.40 - -Jun 18 5950 .20 .19 63 3995 10.00 - -Jun 18 5975 .26 .24 28 4551 9.60 - -Jun 18 6000 .34 .31 129 8196 9.20 - -Jun 18 6025 .44 .40 130 1967 8.90 - -Jun 18 6050 .56 .55 634 1858 8.60 - -Jun 18 6075 .72 .95 25 1727 8.40 - -Jun 18 6100 .89 1.18 5 6240 8.30 - -Jun 18 6600 5.76 - 7 39 17.10 - -Jul 18 4850 .02 .03 83 736 27.60 - -Jul 18 5000 .03 .03 20 6475 25.20 - -Jul 18 5225 .04 .05 25 852 21.50 - -Jul 18 5300 .05 .10 8 1568 20.30 - -Jul 18 5400 .07 .09 25 1328 18.60 - -Jul 18 5425 .07 .08 31 1995 18.10 - -Jul 18 5450 .07 .10 150 3135 17.70 - -Jul 18 5475 .08 .11 3 785 17.30 - -Jul 18 5500 .08 .09 53 1992 16.80 - -Jul 18 5575 .10 .13 11 824 15.50 - -Jul 18 5600 .11 .12 183 5034 15.10 - -Jul 18 5675 .14 .14 129 825 13.90 - -Jul 18 5700 .16 .16 165 2959 13.50 - -Jul 18 5750 .20 .19 62 10678 12.80 - -Jul 18 5775 .22 .23 31 1180 12.40 - -Jul 18 5800 .25 .24 27 4413 12.10 - -Jul 18 5825 .28 .41 604 290 11.70 - -Jul 18 5850 .31 .29 34 2010 11.40 - -Jul 18 5875 .36 .35 713 1918 11.10 - -Jul 18 5900 .41 .40 164 1726 10.80 - -Jul 18 5925 .47 .45 21 445 10.60 - -Jul 18 6000 .71 .68 64 407 9.90 - -Jul 18 6125 1.39 1.40 5 4231 9.10 - -Jul 18 6275 2.61 2.65 10 10 8.70 - -Aug 18 5500 .18 .18 38 1591 15.40 - -Aug 18 5550 .21 .24 8 764 14.80 - -Aug 18 5600 .24 .24 46 1562 14.10 - -Aug 18 5650 .28 .33 1 412 13.50 - -Aug 18 5750 .39 .58 1 464 12.40 - -Aug 18 5850 .57 .58 150 693 11.50 - -Aug 18 5900 .70 .74 10 1373 11.00 - -Aug 18 6200 2.23 - 5 - 9.10 - -Aug 18 6300 3.04 - 5 - 8.60 - -Sep 18 5000 .13 .15 5 4316 20.00 - -Sep 18 5200 .18 .23 5 6354 17.80 - -Sep 18 5400 .28 .27 48 3794 15.60 - -Sep 18 5450 .31 .31 1 739 15.10 - -Sep 18 5500 .35 .33 6 7958 14.60 - -Sep 18 5600 .46 .46 30 3678 13.70 - -Sep 18 5625 .50 1.02 1 174 13.50 - -Sep 18 5700 .62 .71 45 4102 12.80 - -Sep 18 5725 .67 .65 4 31 12.60 - -Sep 18 5800 .83 .83 22 16464 12.00 - -Sep 18 5875 1.05 1.00 500 527 11.50 - -Sep 18 5900 1.14 1.13 60 3146 11.30 - -Sep 18 6100 2.08 1.75 5 215 10.00 - -Oct 18 5150 .23 .20 100 - 17.50 - -Oct 18 5500 .48 .54 3 34 14.40 - -Nov 18 5550 .70 .67 3 3 14.20 - -Dec 18 5100 .35 .34 1 11103 17.00 - -Dec 18 5200 .42 .41 68 10363 16.30 - -Dec 18 5300 .50 .50 1 3739 15.60 - -Dec 18 5375 .58 .56 2 2 15.10 - -Dec 18 5450 .68 .68 1 1376 14.60 - -Dec 18 5700 1.16 1.26 53 5499 13.10 - -Dec 18 5875 1.68 - 600 200 12.10 - -Dec 18 6200 3.30 3.45 50 189 10.60 - -Dec 18 6550 6.00 - 7 - 9.30 - -Mar 19 5100 .63 .62 2 3722 16.40 - -Mar 19 5550 1.39 1.37 1 - 14.10 - -Mar 19 5700 1.81 1.82 50 7 13.50 - -Mar 19 5725 1.89 1.89 30 - 13.40 - -Mar 19 5750 1.97 1.98 20 - 13.30 - -Mar 19 5775 2.06 2.07 10 1 13.20 - -Mar 19 5800 2.15 2.14 50 1848 13.10 - -

S&P/ASX300 Course of SalesTRADING DATA FOR WEDNESDAY, JUNE 6, 2018

INDUSTRIALS

AAbacus Prop Grp stp 381, 382, 380, 381, 380.5, 383,382, 379, 382, 381, 382, 380, 378.5, 381, 380, 380.5,382, 380, 381, 379, 380, 379.5, 378, 380, 379, 379.5,378.5, 380, 379, 380, 379, 380, 379, 380, 379, 381,380, 383, 382 (662,179), Accent Grp 158, 157.5, 159,158, 159.5, 159, 161.5, 161, 160, 161, 160, 159.5,161.2, 160.5, 162, 161.5, 162, 161.5, 162, 161.5, 162.2,161.7, 162, 162.5, 161.5, 162, 162.5, 162, 162.5, 162.5,163, 162, 162.2, 161.5, 161.2, 162.5, 160.5, 161.2,161.5, 162, 160.5, 161 (1,612,279), Adelaide Brighton661, 661, 666, 665, 663, 665, 668, 667, 665, 666, 665,664, 666, 663, 665, 662, 666, 667, 665.5, 665, 667,666, 664, 665.5, 665, 668, 667, 668, 667, 669, 667,670, 668, 671, 668, 667, 670, 668, 668.5, 668, 670,669, 671, 670 (999,826), Afterpay Touch 854, 854, 839,836, 852, 850, 861, 855, 848, 847, 851, 859, 856, 860,862, 859, 860, 847, 855, 837, 838.5, 803, 820, 805,820, 807, 813, 808, 811, 795, 794, 801, 799, 774.5,774, 793, 778, 790, 782, 799, 793, 818, 816, 825, 824,815, 822, 815, 815 (3,733,652), AGL Energy 2090, 2087,2104, 2100, 2110, 2106, 2111, 2108, 2112, 2109, 2113,2101, 2101.5, 2090, 2089, 2098, 2092, 2085, 2086,2089, 2088, 2084.5, 2084, 2088, 2085, 2091, 2089,2091, 2090, 2086, 2089.5, 2087, 2088, 2092.5, 2089.5,2094, 2091.5, 2096, 2093, 2100, 2099, 2105, 2101,2098, 2099, 2104, 2099 (2,156,204), Ainsworth GameTech 119, 119, 118, 119, 118, 117.5, 118, 117, 117.5,117, 116.5, 117.5, 116.5, 115.5, 116, 115.5, 116.5,117.7, 117.2, 117, 116.5, 116, 116.5, 117.2, 117, 117.2,117.5, 117.5, 117.5, 117, 117.5, 117, 116.5, 116, 117,116.5, 116, 116.5, 115.5, 116, 115.5, 115, 115(580,954), ALS 758, 756, 765, 763, 770, 774, 769,767.5, 775, 772, 775, 774, 781, 779, 775, 775.5, 778,775, 777, 779, 776, 777, 772, 773, 776, 775, 776, 775,778, 776, 777, 775, 776, 774.5, 776, 758, 775, 777,776, 774, 777, 774, 777, 774, 777, 774.1, 775(2,321,550), Altium 2250, 2230, 2271, 2256, 2283,2290, 2272, 2277, 2264, 2262, 2270.5, 2267, 2279,2289, 2276, 2289, 2280, 2281, 2286.5, 2283, 2287,2283, 2286, 2285, 2274, 2270, 2276, 2275, 2280, 2276,2277.5, 2280, 2284.5, 2282, 2284.5, 2285, 2279, 2250,2280, 2268, 2277, 2276, 2273, 2270, 2275, 2273, 2285,2281 (1,905,278), AMA Grp 96, 96.5, 96, 95.5, 96, 95.5,96, 95.7, 95.5, 95.2, 95, 94.5, 95, 94.5, 95, 94.7, 95,94.7, 95, 94.7, 95 (306,622), Amaysim Au 74, 74, 71.5,71, 72.5, 72, 72.5, 71.5, 72.5, 72, 72.5, 72, 72.5, 71,70.5, 71.5, 72, 71, 71.2, 71, 70.5, 71.5, 71, 72, 72.5,71.5, 72.5, 72, 71.5, 72, 71, 71.5, 71, 71.5, 71, 72, 71,71.5, 71, 72, 71 (2,373,960), Amcor 1369, 1364, 1376,1370, 1381, 1378, 1381, 1380, 1378, 1379, 1383, 1378,1380, 1377.5, 1380, 1376.5, 1381, 1379, 1383, 1379,1381, 1378, 1381, 1379.5, 1380, 1382, 1380, 1382,1380.5, 1383, 1381, 1380.5, 1383, 1382, 1379.5, 1380,1378, 1380, 1379, 1380, 1379, 1383, 1383 (2,808,721),AMP 378, 378, 381, 379, 380.5, 380, 378, 379, 378, 379,378.5, 376, 378, 376, 377, 375, 377, 375, 376, 374.5,375, 376, 374, 376, 374, 376, 374.5, 375, 374, 375,373.5, 374.5, 373, 374, 373, 374, 373, 374, 373, 374.8,373 (17,671,045), nyr3qut 10400, 10412, 10418, 10420,10400, 10395, 10393, 10390, 10385.1, 10385, 10390,10400, 10440 (3,832), Ansell 2635, 2621, 2638, 2628,2637, 2640, 2630, 2629, 2633, 2652, 2651, 2645, 2647,2644, 2645, 2650, 2657, 2650, 2652, 2665, 2661,2657.5, 2659, 2655.5, 2658, 2655.5, 2657, 2654,2654.5, 2658, 2657.5, 2665, 2664.5, 2673, 2675, 2635,2669, 2672, 2671, 2669, 2669.5, 2671, 2670, 2664,2664.5, 2670, 2667 (781,664), ANZ Banking Grp 2674,2675, 2654, 2668.5, 2662.5, 2671.5, 2668, 2658.5,2661, 2657, 2661, 2654, 2661, 2660, 2654, 2657, 2653,2655, 2659.5, 2655.5, 2659, 2657, 2655, 2658, 2659,2656, 2660, 2661, 2656, 2658.5, 2653.5, 2656, 2652,2655, 2650, 2654, 2650, 2654, 2650, 2651, 2646, 2650,2656, 2655, 2651, 2652 (5,470,620), nyr6qut 10049.9,10041, 10050, 10041, 10060, 10068, 10050.1, 10068,10050.1, 10050, 10060, 10070, 10065, 10070, 10065,10051, 10050, 10041.1, 10041, 10045.1, 10059,10047, 10049.9, 10050, 10045.2, 10045.1, 10048,10059, 10060 (11,371), nyr6qut 9900.1, 9910, 9919.9,

9911, 9912, 9919, 9920, 9940, 9915, 9914.4, 9920,9919.7, 9920, 9918, 9915, 9940, 9950, 9915.1, 9949.9,9960, 9965, 9964, 9925.1, 9927.1, 9927 (6,131), nyr6qut10005.1, 10005, 10003, 10005, 10010.1, 10037.9,10011, 10020, 10039.8, 10025, 10020, 10019.8,10020, 10015, 10024.9, 10029.9, 10030, 10044.9,10040, 10030.1, 10040, 10043.9, 10035, 10039(6,473), nyr3qut 10540, 10535, 10515, 10510, 10515,10534.9, 10535, 10540, 10535, 10535.1, 10540,10544, 10550, 10510, 10503, 10501.1, 10501.2,10502, 10501, 10499, 10478, 10478.1, 10478.3,10478.7, 10476.1, 10476.2, 10478.2, 10475.2,10475.3, 10475.4, 10476.5, 10475, 10480, 10480.1,10478.2, 10478, 10475, 10475.1, 10478, 10479,10520, 10490, 10520, 10490, 10478, 10475, 10472,10472.2, 10472 (10,869), nyr3qut 10006, 10010, 10021,10030, 10006, 10006.1, 10006, 10030, 10006,10029.9, 10030, 10038, 10050, 10010, 10025, 10031,10048, 10060, 10050, 10035, 10060 (9,634), APA Grp stp851, 851, 860, 861, 858, 859, 861, 859, 861, 859, 861,859.5, 859, 861, 859.5, 861, 860, 857.5, 858, 855, 857,851, 852, 855, 853, 855, 853.5, 855, 854, 856.5, 856,854, 857, 855.5, 853, 854.5, 853, 855, 853, 852, 853.5,853, 850, 853 (3,159,714), APN Outdoor Grp 570, 569,580, 574, 578, 576, 581, 577, 574, 576, 575, 577,576.5, 580, 576, 577, 574, 576, 574, 574.5, 571.5, 572,574, 574.5, 572, 573, 571, 573, 571, 572, 569, 570,571, 570, 571, 569.5, 571, 569.5, 569, 570, 569, 571,570.5, 568, 572.6, 572.6 (1,759,314), Appen 1100,1101, 1087, 1096, 1107, 1096, 1103, 1096, 1107, 1118,1112, 1121, 1117, 1106, 1108, 1100, 1109, 1101, 1104,1098, 1106, 1101, 1107, 1099, 1100, 1104, 1100, 1108,1107, 1100, 1103, 1100, 1105, 1100, 1105, 1100.5,1100, 1105, 1104, 1111, 1102, 1108, 1102, 1105(649,719), ARB 2155, 2143, 2158, 2155, 2180, 2174,2163, 2169, 2176, 2173, 2180, 2183, 2178, 2178.5,2175, 2178, 2179, 2178, 2185, 2183, 2190, 2187, 2184,2181, 2182, 2181, 2182, 2181, 2184, 2183, 2186, 2187,2182.5, 2184, 2181.5, 2183, 2180, 2182.5, 2180, 2183,2180, 2182, 2185, 2184, 2195, 2195 (113,434), ArdentLeisure Grp stp 195.5, 197, 195, 195.2, 194.2, 194.5,195.5, 196, 195.5, 196, 195.5, 195, 195.5, 195, 195.5,196, 195.5, 196.5, 195.5, 196.5, 196, 197, 196, 197,196, 196.5, 196, 196.5, 196, 196.5, 196, 197, 196.5,197.5, 196.5, 197.5, 196.5, 197.5, 197, 196, 196.5(932,063), Arena REIT stp 223, 221, 223, 224, 225, 224.5,225, 224, 225, 224, 225, 224.5, 224, 225, 224.5, 225,224.5, 224, 224.5, 225, 224, 223, 222, 223, 224, 225,224.5, 225, 224, 225, 224.5, 225 (224,190), AristocratLeisure 2980, 2972, 2999, 2998, 2982, 2981, 2987,2983, 2996, 2995, 3009, 3001, 2980, 2983.5, 2989,2991, 2984, 2983, 2988, 2986, 2975, 2980, 2974.5,2975, 2983, 2981, 2988, 2994, 2990, 3000, 2994, 2987,2992, 2988, 2992, 2987, 2992, 2989, 2982.5, 2987,2984.5, 2993, 2991, 2989, 2995, 2992 (1,805,644), ARQGrp 327, 327, 330, 328, 327, 329, 328, 327.5, 326, 329,327, 328, 327, 328, 327, 327.5, 323, 324, 322, 325,324, 323, 322, 323, 320, 322, 320, 321, 317.5, 317,321, 320, 323, 322.5, 329, 328, 325, 326, 329, 328,324, 324 (277,976), Asaleo Care 136, 136, 137.2, 137,137.2, 137.5, 136.2, 137.2, 136.5, 137, 137.5, 137.2,136.5, 137, 136, 137, 136.7, 136, 136.5, 136, 136.5,136, 136.5, 135.7, 135.5, 135.5, 136.5, 135.5, 137, 136,136.5, 137, 136.2, 136.5, 136.7, 136.5, 137, 136.5,137.5, 136.5, 137, 136.5, 137 (1,815,095), ASX 6079,6082, 6040, 6066, 6095.5, 6071, 6082, 6070, 6075,6094, 6075, 6087, 6074, 6083, 6070, 6077, 6070, 6077,6066, 6072, 6061, 6069, 6064, 6065, 6072, 6070.5,6077, 6072, 6080, 6077, 6083, 6080, 6086, 6087, 6083,6086, 6080, 6083, 6069, 6066.5, 6083, 6079, 6089,6087, 6093, 6092, 6103, 6102 (372,981), Atlas Arteriastp 625, 634, 624, 631, 627.5, 627, 631, 628, 630, 628,628.5, 625, 628, 621, 622, 626, 621, 622.5, 626.5, 626,632, 632.5, 629.5, 630, 623, 623.5, 622, 621, 624, 623,626, 624, 628, 624, 626, 627, 625.5, 627.5, 626, 630,628, 632, 631.5, 630, 635, 632 (3,032,374), Auckland IntlAirport 612, 612, 615, 613, 612, 613, 613, 612, 613, 612,614, 611, 612, 611.5, 612, 613, 613, 614, 613, 614,614, 613, 614, 615, 616, 615, 617, 616, 617, 616.5,619, 618, 626, 625, 618, 619, 621.5, 623, 619, 620(322,692), Aurizon Hldgs 431, 429, 432.5, 433, 431, 432,435, 433, 434, 433.5, 432, 434, 433, 431, 432, 433,

432, 434, 432.5, 433, 431, 431.5, 431, 431.5, 430.5,431, 431.5, 431, 431.5, 430, 432, 431, 432, 431, 432,431, 433, 431, 432, 431, 431 (8,443,803), AusNetServices 155.5, 154.5, 156.5, 156, 157, 156, 157, 156.5,157.5, 157, 156, 157, 156.2, 157, 155.5, 156.5, 156.2,155.5, 156, 155.2, 156, 155.2, 155.5, 156.2, 155.5,156.7, 156, 156.5, 156, 156.7, 156, 156.7, 156.5, 157.5,156.5, 157, 156.5, 157, 156.5, 157.5, 156.7, 158, 156.5,157.5 (8,841,638), Aust Agricult Co 126, 126.7, 125,125.5, 126, 125.5, 125, 126.5, 127, 126, 126.5, 128,127.5, 126, 126.5, 127, 126, 126.2, 126.5, 125, 125.2,126, 126.5, 126, 125.5, 126.5, 126, 127, 126.5, 127,126.7, 127, 127.5, 127.2, 127.5, 127, 127.5, 127.2, 128,127, 128.5, 127, 128 (852,186), Aust Pharmaceutical132.5, 132, 134, 133.5, 133.7, 133.5, 133, 134, 133,133.2, 132, 133, 132.5, 132.2, 133, 132.2, 132.5, 133,132.5, 133, 132.5, 132.5, 132.7, 132.5, 132.5, 133,132.2, 132.5, 132.5, 132.2, 132, 132.5, 132.2, 131.5,133, 132.5 (2,077,366), Austal 177, 178, 176, 173, 174,177, 174.5, 176, 175, 175.7, 175.7, 176, 175.7, 176,175.5, 176, 175.5, 175.7, 175.7, 176, 175.7, 176, 175.5,175.7, 175, 175.5, 175, 175.5, 174.5, 175.2, 175.2,175.5, 175.2, 175, 175.7, 176, 175.5, 177, 177(283,770), Automotive Hldgs 280, 279, 281, 282, 279,280.5, 282, 281, 283, 284, 282, 282.5, 281, 282, 281.5,278.5, 281, 282, 281.5, 283, 282, 282.5, 281, 282, 281,282, 281, 282, 280.5, 282, 281, 280, 281, 280, 281,279, 280, 279, 280, 279, 280, 279, 282, 281(1,093,105), Aventus Retail Prop unt 219, 219, 220, 220,221, 222, 221, 220, 222, 221, 223, 221, 223, 223, 224,223, 222, 223, 222.5, 223, 222, 222.5, 221, 222, 221.5,222, 222, 221, 222, 222, 221, 221.5, 222.5, 222, 221,222 (210,798), Aveo Grp stp 250, 251, 247.5, 248, 249.5,249, 250, 249, 250, 249, 249.5, 249, 250, 249, 248,249.5, 249, 251, 249, 248.5, 250, 249, 250, 249, 249.5,249, 250, 249, 250, 249, 249.5, 249, 248, 249, 248,249, 248, 249, 248, 249, 248, 249 (1,942,447).

BBank of Qld 1005, 1003, 1009, 1006, 1011, 1008,1013, 1014, 1011, 1013, 1010.5, 1011, 1014, 1012,1011, 1012, 1008, 1012, 1010, 1011.5, 1009, 1011,1010, 1011.5, 1011, 1009, 1011, 1008.5, 1011, 1009.5,1008, 1009, 1007, 1008, 1005, 1008.5, 1006, 1007,1005.5, 1006, 1008, 1007, 1006, 1007, 1005, 1005(1,561,592), nyr3qut 9949.9, 9950, 9916, 9945, 9950,9968 (2,817), Bapcor 667, 667, 670, 670.5, 668, 667.5,670, 668, 669, 673, 671, 672, 670, 671, 670, 671,670.5, 673, 672.5, 670, 670.5, 669, 670.5, 669, 670.5,670, 671, 670, 672, 670.5, 671.5, 671, 672, 670, 672,671, 673, 671, 673, 673 (914,334), Bega Cheese 720,720, 728, 722, 727, 725, 726, 733, 730, 730.5, 731,729, 730, 729, 731, 729, 729.5, 724, 726, 724, 723,724, 722, 725, 723, 726, 725, 724, 728, 727, 724,725.5, 726, 725, 726, 725, 727, 724.5, 729, 729(334,220), Bellamys Aust 1705, 1705, 1734, 1715.5,1696.5, 1703, 1712, 1705, 1685, 1688.5, 1702, 1705,1697, 1707, 1695, 1706, 1698, 1703, 1720, 1715, 1726,1724, 1714, 1717, 1724, 1721, 1714, 1722, 1719, 1731,1726, 1733, 1737.5, 1730, 1733.5, 1725, 1730, 1718,1719, 1725, 1723, 1714, 1713, 1722, 1723, 1719, 1718,1727, 1727 (503,673), Bendigo&Adelaide Bk 1042, 1043,1035, 1038, 1048, 1044.5, 1046, 1043, 1046, 1043,1044, 1038, 1042, 1041.5, 1035.5, 1039, 1037.5, 1038,1036, 1038, 1037, 1034.5, 1036, 1033, 1034.5, 1036,1033, 1035, 1033, 1034, 1030.5, 1031, 1027, 1026.5,1032.5, 1033, 1032, 1033, 1029, 1034, 1030, 1031,1028.5, 1031, 1028, 1030 (2,390,281), lpyr6ut 9840,9849.9, 9844, 9850, 9844, 9843, 9840, 9830 (1,926),lpyr6ut 10020, 9975.2, 10020, 10000, 10050, 10000,10048, 9993, 10048, 9990, 10048 (1,012), lpyr3ut 9800,9790, 9800, 9798, 9800, 9790, 9780, 9790, 9809.9,9780 (4,027), Bingo Ind 285, 285, 289, 286, 290, 289,288, 289.5, 288, 289, 289.5, 287, 288.5, 288, 289, 287,289, 288, 288.5, 289, 290, 288, 289, 288, 289, 288.5,289, 288, 289, 288.5, 290, 289, 290, 289, 290, 289,290, 289, 290, 290 (673,489), Blackmores 14603,14699, 14580, 14560, 14700, 14581, 14672, 14629,14592, 14548, 14650, 14502, 14650, 14629, 14503,14617, 14593, 14591, 14610.5, 14580, 14610, 14603,14467, 14516, 14548, 14591, 14541, 14557, 14498,14539, 14510, 14531, 14482, 14526.5, 14485, 14528,14475, 14493, 14420, 14432, 14461.5, 14465, 14340,

14358, 14415, 14394, 14447, 14406, 14439, 14439(104,249), Blue Sky Alt Invest 233, 233, 231, 232, 231,232, 233, 232, 231, 225, 227, 224, 223, 226.5, 225,226.5, 225.5, 224, 223.5, 225.5, 224, 228, 226, 227.5,227, 224, 224.5, 223, 225, 223.5, 227, 224.5, 224, 226,225, 225, 226, 224, 225.5, 224, 225, 229, 228(399,091), Boral 644, 643, 655, 642.5, 647, 645.5, 648,649, 646, 645, 648, 647, 649, 646.5, 649, 648, 645,646, 641, 645, 642.5, 644, 642, 643, 641.5, 642, 640.5,642, 640.5, 642, 640, 643, 640, 641.5, 639.5, 641, 639,640, 638, 640, 639, 640, 638, 642, 639 (3,381,866),Brambles 899, 897, 902.5, 901, 908, 907, 902, 901, 907,905, 907, 906, 903, 904, 906, 905.5, 909.5, 909, 906,908.5, 906, 907, 905, 907, 906, 910.5, 910, 909, 908,909.5, 908, 911, 909, 911, 910, 912, 910.5, 912.5, 911,909, 911, 910, 912, 911, 914, 913 (3,915,466), BravuraSolution 325, 325, 326, 324, 326, 324, 326, 325, 327,326, 325, 327, 325, 329, 331, 327, 330, 329, 330, 327,329, 330, 328, 329, 330, 331, 329, 331, 329, 336, 331,332, 333, 332, 335, 333, 332.5, 333, 326, 327, 329,328, 335, 331 (553,761), Breville Grp 1140, 1140, 1151,1144, 1146, 1143, 1146, 1143, 1145, 1140, 1133, 1134,1131, 1132, 1137, 1132, 1139, 1140, 1134, 1140, 1134,1135, 1132, 1131, 1134, 1132, 1133.5, 1132, 1133,1134, 1130, 1133, 1130, 1135, 1134, 1131, 1135, 1133,1138, 1136, 1140, 1143, 1137, 1137 (298,078),Brickworks 1560, 1560, 1555.5, 1558, 1567, 1564, 1561,1567, 1566, 1569, 1568, 1562, 1564, 1562.5, 1563,1567, 1566, 1575, 1574, 1575, 1574, 1575, 1571, 1573,1571, 1572, 1571.5, 1573, 1571, 1572, 1573, 1572.5,1575, 1573.5, 1574, 1572, 1573, 1574, 1575, 1572,1574, 1573.5, 1575, 1574, 1584, 1584 (115,861), BWPTr unt 318, 319, 317, 319.5, 318, 319.5, 318, 320, 318.5,319, 318, 319, 318, 319, 318, 319, 318, 320, 319, 320,319.5, 320, 319, 320, 319.5, 320, 319, 320, 319.5, 320,319, 320, 319, 319.5, 321, 320.5, 321, 320.5, 322, 321,322, 322 (1,386,597), BWX 600, 600, 592, 595, 602,598, 599, 601, 599.5, 602, 601, 600, 595, 597, 595,600, 599, 598, 599, 600, 598, 599, 598, 600, 598, 600,598, 599, 598, 600, 598, 601, 599, 598, 600, 598, 600,599, 597, 600, 597, 597 (345,883).

CCardno 127, 127, 126.5, 127.5, 128, 129, 126.5,126.5, 127, 129.5, 129, 129.7, 129.5, 129, 129.2, 129,128, 128, 128.5, 128, 128, 128.5, 128, 128.5, 128,128.5, 128, 129.5, 128, 128.5, 128 (54,402), Car-sales.com 1458, 1458, 1466, 1465, 1469, 1470, 1464,1457, 1459, 1456, 1459, 1454, 1455, 1458, 1460, 1455,1458, 1456, 1456.5, 1458, 1457, 1461, 1460.5, 1463,1462, 1463, 1461, 1463, 1461, 1463, 1462, 1466,1465.5, 1463, 1465, 1462, 1461, 1463, 1461.5, 1458,1462, 1461.5, 1466, 1465, 1468, 1468 (576,897), CedarWoods Prop 619, 629, 618, 621, 619.5, 619, 616, 610,609, 612, 611, 610, 608.5, 608, 608, 609, 608, 607,610, 609, 609, 611, 610, 611, 610, 610, 610, 611, 610,610, 611, 610, 610, 611, 610, 610 (123,079), CenturiaInd REIT ord unt 257, 257, 258, 257, 256, 256.5, 258,256.5, 258, 257, 258, 257, 258, 257, 258, 258, 257,258, 257.5, 258, 257, 258, 258, 257.5, 258, 257.5, 258,258, 257.5, 258, 257, 259, 258.5, 259, 258, 259, 257,257 (224,823), Centuria Metropol ord unt 235, 236, 237,238, 237, 238, 237.5, 238, 237.5, 237, 236.5, 236, 237,238, 237, 236.5, 237, 236.5, 237, 236, 237, 238, 238.5,238, 237, 238, 237.5, 238, 239 (69,901), Challenger1269, 1270, 1266, 1265, 1270.5, 1265, 1269, 1264,1267, 1264, 1268, 1263, 1265.5, 1263, 1264, 1260,1262, 1259, 1260, 1263, 1264, 1258, 1261, 1260.5,1257.5, 1258, 1261.5, 1260, 1256, 1256.5, 1259, 1260,1256, 1260, 1259, 1260, 1257, 1260, 1258, 1260, 1257,1258, 1256, 1256 (1,978,139), lpyr3qut 9935, 9940,9945, 9950, 9960, 9987, 9975.1 (1,894), nyr3qut10159.5, 10120, 10120.1, 10120, 10130, 10155,10157, 10159.5, 10140, 10130, 10159.5, 10130,10120, 10100, 10096, 10095, 10099, 10125, 10140(3,944), Charter Hall Grp forus 630, 630, 633.5, 631, 633,632.5, 630, 631.5, 632, 631, 631.5, 633, 630, 631.5,629, 631, 629, 629.5, 632, 631.5, 630, 630.5, 630,630.5, 630, 631, 630, 630.5, 631.5, 630.5, 632, 631.5,633, 632.5, 631.5, 633, 631, 631.5, 633, 632, 633, 632,635, 634, 635, 634, 637, 636 (1,391,908), Charter HallRetail unt 418, 418, 421, 420, 421, 420, 421, 420, 421,420.5, 420, 421, 419, 420, 419, 421, 420, 421, 419,

420, 419, 420, 419.5, 420, 419, 420, 419.5, 419, 421,420.5, 419, 420, 418.5, 419, 420, 419, 421, 420, 420.5,421, 421.5, 420.5, 421 (788,545), Chorus 379, 379, 382,379, 380.5, 379, 380, 379, 380, 379.5, 377.5, 379, 378,378.5, 375, 374, 376, 375.5, 376, 374.5, 375, 377, 375,373, 374, 376, 374, 375, 374, 375, 377, 376, 375, 376,375, 376, 375, 376, 375, 378, 378.5, 377, 379, 378,380, 380 (452,545), Charter Hall Long W stp 422, 422,425, 422, 424, 425, 423, 424, 423, 424, 423, 424, 423,425, 424, 425, 424, 425, 424, 425, 424, 425, 424, 425,424, 424.5, 425, 425.5, 425, 424, 425, 425, 425.5, 425,426, 425, 426, 425, 426, 424, 425 (627,904), Cimic Grp4100, 4100, 4001, 4005.5, 4041, 4021, 4002, 4003,3974, 3960, 3992, 4000, 3982, 4000, 3990, 3993, 4002,3996, 4005, 4001, 3995, 4000, 3996, 4000, 3988, 3995,4000.5, 3996, 4000.5, 3999, 4022, 4015, 4028.5, 4029,4014.5, 4020, 4012, 4017, 4006, 4007, 4100, 4009,4020, 4012, 4022, 4002, 4019, 4018, 4032, 4018(610,693), Class 247, 247, 245, 242, 244, 241, 246, 247,249, 248, 247, 248, 246, 246, 244, 243, 244, 245, 246,247, 246, 247, 248, 247, 246, 247, 246.5, 247.5, 246,245, 245, 246, 247, 246, 247, 246, 247, 245, 247, 244,244 (240,739), Clean TeQ Hldgs 112, 113.5, 111, 112.5,109.5, 107, 107.5, 107, 107.5, 107, 107.5, 106.5, 107.5,106.5, 107, 106.5, 107.5, 107, 106.5, 107, 106, 106.7,106.5, 106, 106.7, 106, 107, 106, 106.5, 107.5, 107,106.5, 107, 106, 106.5, 105.5, 106.5, 107, 106, 106.7,106, 106.7, 106, 108, 108 (1,670,393), Cleanaway Waste170, 170, 172.5, 173, 171.5, 172.2, 172, 170, 171, 170,171.5, 170.5, 171, 170.5, 171, 170, 170.7, 170, 170.2,169.5, 170, 169.2, 169, 170, 169, 169.7, 169.2, 169.5,169, 169.5, 169, 169.5, 169, 169.5, 169, 169.5, 169,169.5, 168.5, 169.5, 169, 169.5, 169, 170.5, 169.5,169.5 (6,460,077), Coca-Cola Amatil 910, 908, 913.5,912, 917, 914, 911, 913, 911, 912, 909.5, 910, 911,908, 910, 909, 910, 909, 911, 908.5, 909, 907.5, 908,905.5, 906, 908.5, 907.5, 909, 908.5, 910, 908, 910,909, 908, 910, 908, 909, 908, 909, 908, 909, 908.5,911, 911 (1,855,044), Cochlear 19772, 19708, 19860,19813, 19946, 19949, 19833, 19816, 19890.5, 19896,19802, 19876, 19790, 19775, 19829, 19748, 19853,19810, 19860, 19837, 19880, 19897, 19847, 19890,19850, 19852, 19894, 19868, 19921, 19895, 19962,19961, 20000, 19991, 20069, 20042, 20077, 20085,20048, 20058, 20008, 20014, 19983, 20009, 20045,20062, 19992, 20052, 19948.7, 20019 (127,631),Collins Foods 572, 572, 561, 567, 558.5, 559, 561, 559,557, 561, 560, 559, 560, 557, 561, 560.5, 563, 562,561, 561.5, 563, 559, 558, 559, 558, 559, 558, 559,559, 558, 559, 558, 559, 560, 561, 559, 557, 561, 561(63,064), C’wlth Bank of Aust 7045, 7050, 6991, 6989,7008, 6994.5, 6985, 6991.5, 6972, 6978, 6966, 6967,6978, 6971, 6956, 6958, 6943, 6952, 6931, 6950,6932.5, 6933, 6943, 6940, 6929, 6931, 6924, 6922.5,6930, 6927, 6933.5, 6933, 6928, 6932.5, 6911, 6915,6910, 6930, 6926, 6918, 6914, 6929, 6923, 6939, 6933,6940, 6938, 6923, 6923 (3,993,516), nyr3qut 10030,10030, 10050, 10080, 10055, 10051, 10069, 10051,10065, 10043, 10043.3, 10069.9, 10048, 10057,10050, 10049, 10045.4, 10045, 10049, 10059.9,10045, 10045.4, 10050, 10045.4, 10045.3, 10045,10050, 10060, 10046.1, 10045, 10042.2, 10050,10042.2, 10050, 10045, 10060, 10045, 10047.2,10060, 10060 (16,944), nyr3qut 9540, 9540, 9530, 9540,9528, 9540, 9548, 9527, 9541, 9540, 9584.9, 9540.1,9540, 9545, 9531, 9540, 9536, 9570, 9550, 9552, 9551,9551, 9544.1, 9550.7, 9546.1, 9555, 9569.9, 9570,9550.1, 9615, 9602, 9570, 9567, 9580, 9561.1, 9561.1(26,596), nyr3qut 10395, 10393.1, 10392, 10393,10392, 10376, 10393, 10398, 10392, 10385, 10415,10385.3, 10400, 10416, 10410.1, 10411, 10420,10425, 10434, 10435, 10445, 10449, 10436, 10435,10437, 10445, 10437, 10445, 10443, 10455, 10460,10458, 10457.9, 10458, 10460, 10469, 10470, 10475,10468, 10470, 10475, 10480, 10481, 10475, 10480,10481 (16,743), nyr3qut 10000, 9990, 10000, 9990,9999, 10000, 9990.1, 10000, 9990, 10020, 10000,10005, 10010, 10005, 10010, 10020, 10040, 10016,10015, 10010, 10020, 10037.5, 10020, 10010.1,10010, 10012, 10037, 10020, 10025, 10038 (13,667),nyr3qut 9755, 9707.1, 9755, 9759.9, 9760, 9750, 9755,9751, 9750, 9760, 9770, 9769, 9770, 9774, 9760, 9755,


12 TablesCOURSE OF SALES cont’d

9750, 9774, 9777, 9776, 9777, 9790, 9789, 9790, 9777(10,526), Computershare 1750, 1756, 1747, 1755, 1756,1753, 1755, 1751, 1756, 1752, 1753.5, 1745, 1746,1740, 1744, 1738, 1743, 1739, 1740, 1744, 1741, 1748,1747, 1745, 1748, 1745.5, 1748, 1747, 1751, 1749,1751, 1749, 1748.5, 1751, 1749, 1752, 1749, 1751,1750, 1754, 1753, 1752, 1748, 1754, 1754 (1,529,113),Corporate Travel 2457, 2457, 2470, 2477, 2469, 2468,2474, 2469, 2483, 2481, 2471, 2476, 2470, 2472, 2485,2499, 2478, 2487, 2483, 2493, 2489, 2496, 2493, 2489,2490, 2492, 2489, 2492, 2498, 2496, 2492, 2493.5,2490, 2497, 2490, 2480, 2488, 2490, 2486, 2485, 2488,2485, 2498, 2496 (177,032), Costa Grp 787, 787, 791,788, 782, 785, 789, 787, 783, 779, 781, 774, 775, 777,776, 778, 776.5, 780, 781.5, 778.5, 781, 777, 779, 777,779.5, 780, 778, 780, 783, 782, 783, 784, 782.5, 785,783.5, 783, 785, 783.5, 785, 784, 780, 779.5, 782, 780,783, 782, 786, 786 (1,019,865), Credit Corp Grp 1900,1896, 1908, 1909, 1900, 1901, 1909, 1901, 1907, 1910,1901, 1904, 1896, 1902, 1910, 1909, 1905, 1908, 1902,1904, 1897, 1905, 1896, 1897, 1900, 1897, 1902, 1903,1897, 1898, 1905, 1904, 1897, 1894, 1898.5, 1898,1905, 1899, 1903.5, 1907.5, 1901, 1907, 1906, 1908,1906, 1911, 1911 (111,568), Cromwell Prop stp 109, 109,109.7, 110, 109.5, 110, 109.5, 110, 109.5, 109.7, 109.5,109.7, 109.5, 109.2, 110, 109.7, 110.2, 110, 109.7, 110,109.5, 110, 109.5, 110, 109.7, 110, 109.5, 109.7, 109,109.5, 109.2, 109.5, 109.2, 109.5, 109, 109.5, 110,109.7, 110, 109.5, 109.7, 110, 110 (3,645,788), CrownResorts 1325, 1322, 1365, 1341, 1356, 1353, 1344,1342, 1348, 1345.5, 1349, 1347, 1347.5, 1344.5,1346.5, 1344.5, 1345, 1344, 1345, 1342, 1343, 1345,1344, 1346, 1345, 1342.5, 1345, 1343, 1343.5, 1347,1345, 1344, 1346, 1344.5, 1348, 1350, 1347, 1348,1325, 1348, 1345, 1346, 1341, 1340, 1343, 1342, 1345,1345 (2,012,380), CSL 18842, 18800, 19075, 18863,19100, 19059, 18977, 18991, 18946, 18960, 18996,18990, 18960.5, 18981, 18962, 18965, 19002, 18982,19022, 19023.5, 18994, 19015, 18997, 19013, 18990,19010, 19005, 19030, 19006, 19042, 19029, 19046,19038, 19085, 19092, 19059, 19073, 19033, 19026,19043, 19037, 18995, 19021, 18987, 19002, 18951,18983.4, 18964 (993,066), CSR 492, 492, 499, 496, 498,501, 497, 500, 498.5, 500, 498, 499.5, 498.5, 499, 495,496.5, 499, 497, 497.5, 499, 497.5, 497, 498.5, 497.5,498.5, 498, 497.5, 498, 497, 496.5, 498, 497, 498, 497,492, 499, 496.5, 496, 498, 496, 497, 499, 498(3,108,643), Cybg cdi 528, 528, 530, 530.5, 535, 533,535, 533.5, 529, 532.5, 528, 529, 531.5, 530, 527, 529,527, 532, 530, 531, 531.5, 530.5, 530, 531.5, 530, 531,528, 530, 527, 526, 527, 526.5, 525, 525.5, 527.5, 527,526, 527, 529, 528, 532, 530, 528, 530, 530(14,036,849).

DDEXUS stp 973, 973, 969, 970, 975, 973.5, 978, 976,979, 977, 978, 980, 979, 978, 981, 978, 980, 981, 978,980, 978, 978.5, 975, 976, 974, 975, 974, 976, 973,974.5, 973, 974, 972, 973.5, 972.5, 974, 972, 973, 976,977, 974.5, 980, 980 (2,777,535), Domain Hldgs Aus 314,314, 316, 315, 316, 317, 314, 315, 313, 315, 314, 310,314, 312, 313, 312, 313, 312, 313, 311, 312, 309, 313,314, 312, 314, 312.5, 313, 312.5, 313, 311.5, 312, 311,311.5, 310, 311, 310, 312, 311, 311 (1,269,506),Domino’s Pizza 5320, 5335, 5253, 5295, 5207, 5221,5150, 5164, 5131, 5172, 5141, 5160, 5137, 5150, 5104,5129, 5076, 5061, 5132, 5099, 5144, 5153, 5134, 5140,5120, 5122, 5109, 5114, 5095, 5100, 5130, 5127, 5160,5150, 5126, 5118, 5148, 5149, 5125, 5131, 5147, 5135,5115, 5121, 5134, 5137, 5091, 5090, 5143.1, 5104(652,745), Downer EDI 683, 683, 686, 684.5, 687, 683.5,683, 685, 684, 690, 689, 691, 690.5, 693, 690.5, 692,691, 692, 690, 692, 691, 689, 691, 690, 691, 690, 691,690, 691, 690, 690.5, 689, 690, 688.5, 690, 688, 690,689, 690, 688, 689 (1,629,175), DuluxGroup 766, 763,770, 771, 767, 769, 766, 765, 768, 765, 769, 766, 769,765, 767.5, 767, 765, 768.5, 768, 766.5, 766, 767.5,767, 766, 767.5, 767, 766.5, 767, 766, 767.5, 766, 769,767, 768, 766, 769, 767, 769.5, 769, 768, 769, 768,769, 766, 768 (1,280,659).

EEclipx Grp 333, 333, 335, 333.5, 332, 332.5, 330, 332,331, 332.5, 333, 331.5, 332.5, 331.5, 331, 332, 331,335, 335.5, 333, 334.5, 333, 334, 333.5, 332, 333.5,332, 333.5, 333, 332, 334, 333, 334.5, 335.5, 336, 334,334.5, 335.5, 336, 335, 337, 337 (1,437,601), Elders925, 919, 936, 935, 919, 929, 937, 934, 925, 924, 933,936, 925, 929, 942, 933, 937, 935, 941, 934, 935, 937,936.5, 934, 935, 944, 939, 935, 937.5, 945, 944, 938,945, 940, 935, 936.5, 935, 932, 947, 940, 939, 941,935, 940, 939 (762,436), Emeco 34.5, 34, 35, 34, 34.5,34.5, 34.2, 35, 34.2, 34.5, 34, 34.5, 35, 34.5, 35, 34.7,34.5, 35, 34.5, 35, 34.7, 35, 35.5, 35, 35.5, 35.2, 35.5,35, 35.5, 35, 35.5, 35.2, 35, 35.2, 35, 35.2, 35, 35.5, 35,35.5, 35.5 (9,700,353), EML Payments 123.5, 123.5,123.5, 123, 124, 123, 125, 125.5, 124, 124.5, 123,123.5, 124.5, 124.2, 123.5, 124.5, 125, 124.7, 125,124.5, 124.7, 125, 124.5, 124.7, 125, 124.7, 126, 125.7,124.5, 124, 123.5, 124, 123.7, 124.5, 123, 123(1,213,540), ERM Power 145, 145, 144, 143.5, 143.7,143.5, 143.7, 143, 143.2, 143, 143.2, 143, 143.2, 143,142.5, 142, 141.5, 141.7, 141.5, 142, 141.5, 141.5, 141,141.2, 140.5, 141, 140, 140.5, 140, 141.5, 141, 140.5,141.5, 141, 139.7, 141, 139.5, 140 (300,097), EstiaHealth 330, 334, 327, 328, 331.5, 329, 332, 330, 333,332, 333.5, 334, 330, 332, 330, 331, 327, 328, 327,328, 327, 329, 328, 327, 328, 326, 325, 328, 326, 327,326.5, 328, 327.5, 326, 326.5, 328, 327, 328.5, 328,326, 327, 329, 328 (965,652).

F Fairfax Media 70.5, 70.5, 71.7, 71.5, 72, 71.7, 71.2,70.5, 71, 70.5, 70.7, 70, 70.5, 70, 70.2, 69.5, 70.2, 70,70.5, 70, 70.2, 70, 70.5, 70, 71, 70.5, 71, 70.5, 71, 70.5,71, 70.5, 71, 70.5, 71, 70.5, 70.7, 71.5, 71, 71.7, 71.5,71.2, 71.7, 71, 71.5, 71, 71.5 (7,577,914), Fisher & PaykelHlth 1287, 1287, 1297, 1294, 1300, 1298, 1305, 1303,1309, 1307, 1314, 1312, 1320, 1319, 1323, 1320, 1323,1319, 1323, 1320, 1322, 1318, 1321, 1324, 1323, 1320,1322, 1315, 1317, 1319, 1316, 1322.5, 1319, 1321,1324, 1320, 1323, 1322, 1323, 1321, 1323, 1321, 1322,1326, 1324, 1328, 1326 (795,296), Fletcher Bld 607, 609,605, 606, 607, 608, 610, 608, 612, 614, 610, 611, 614,614.5, 611, 613, 612, 612.5, 612, 612.5, 612, 610, 612,611, 612, 611, 612, 610, 612, 611, 612, 611, 613, 612,613, 612, 614, 612, 617, 617 (460,801), FlexiGroup 224,224, 222, 223.5, 224, 223.5, 225, 226, 225.5, 227, 225,226, 225, 227, 225, 227, 226, 226, 225, 226, 225, 226,225, 226, 225, 226, 225, 226, 225, 225.5, 225, 225.5,225, 225.5, 225, 225.5, 225, 226, 225, 227, 226, 229,229 (697,585), Flight Centre Travel 6103, 6094, 6123,6125, 6069.5, 6082, 6116.5, 6110, 6085, 6098, 6109,6112, 6079, 6084, 6104, 6103, 6088, 6095, 6114, 6108,6125, 6113, 6131, 6134, 6121.5, 6119, 6133, 6126,6146, 6152, 6139, 6158, 6143.5, 6137, 6154.5, 6150,6169, 6160, 6163, 6148, 6153, 6146, 6152, 6141, 6144,6151, 6145, 6156, 6152 (178,860), Folkestone Edu unt269, 269, 270, 269.5, 268.5, 269.5, 269, 270, 269, 270,268, 269.5, 269, 268.5, 269, 268, 268.5, 270.5, 270,270.5, 269.5, 270.5, 270.5, 270, 271, 270, 271, 270.5,270, 270.5, 270, 270.5, 270, 270.5, 269.5, 271, 269,269 (624,795), Freedom Food 578, 578, 571, 571.5, 574,572, 576, 574, 582, 578.5, 582, 579, 580, 578, 583,580, 583, 579, 579.5, 581, 582, 579, 581, 583, 582,585, 583, 584, 585, 581, 583, 582, 586, 583, 587, 583,585, 583, 583, 585, 584, 585, 583, 587, 587 (59,292).

GG8 Education 245, 244, 248, 247, 249, 250, 247, 250,249, 248, 249, 246, 247, 245, 247, 245, 244, 246, 244,246, 244, 245.5, 244.5, 243.5, 244.5, 243, 244, 243,244, 243, 244, 243, 244, 243, 243.5, 243, 244, 243,244.5, 244, 242, 243, 242, 243, 241, 243 (1,774,131),Gateway Lifestyle stp 180, 180.5, 179, 180, 180.2, 180,181, 180, 180.5, 180, 180.5, 180.2, 181, 180, 180.5,180, 181, 180.5, 181, 180.5, 181.5, 180, 181, 180.5,181, 180.2, 180, 180.5, 180, 180.7, 180.2, 181, 180,180.5, 180, 181, 180, 180.5, 181, 180, 180.5, 181,180.5, 181.5, 181.5 (1,919,694), GDI Prop Grp stp 129,129, 128.5, 130, 128.5, 129, 128.5, 128.7, 129, 128.5,128.7, 129, 128.5, 129.5, 129, 128.7, 129, 128.7, 128.5,129, 128.5, 129, 129.5, 129, 129.5, 129.2, 129.5, 129.2,129.7, 130, 129.7, 130, 129.7, 130, 129.7, 130, 129.7,130.5, 130.5 (125,632), Genworth Mortg Ins 245, 244,246, 245, 248, 247, 248, 247, 248, 247, 247.5, 250,248, 249, 248.5, 247, 248, 249, 248, 249, 248, 249,248, 249, 247, 248, 247, 249, 248.5, 248, 248.5, 247,248.5, 248, 247, 248, 247, 247.5, 249, 247.5, 248(1,109,423), Goodman Grp stp 950, 950, 942, 949, 947,945, 947, 945, 946, 945, 946, 944, 945, 944, 945, 941,945, 942, 942.5, 944.5, 943, 945, 943, 945, 943, 945,942, 945, 943, 945, 944, 947, 945, 948, 946, 947, 946,947, 946, 949, 947, 946, 948, 948 (5,191,381), GPT Grpstp 496, 496, 501, 497, 500, 498, 500, 498, 499, 497,499, 497, 498, 497, 496, 501, 499, 500, 498, 499, 498,499, 498, 499, 498, 499, 498, 499, 498, 499, 498, 499,498, 500, 499, 500, 499, 501, 499.5, 501, 499, 502, 502(4,414,753), GrainCorp 792, 791, 795, 794.5, 799, 794.5,796, 795, 797, 796.5, 795, 796, 797.5, 796.5, 793.5,794, 795.5, 795, 797, 794, 793, 794.5, 794, 795, 794,

795, 794.5, 793.5, 794.5, 793, 794, 793, 792, 792, 795,793, 796, 795.5, 794, 795, 794, 796, 796 (683,240),Greencross 447, 446, 449, 447, 444, 447, 445, 447, 446,449, 447, 444, 443, 447, 445.5, 448, 445, 446, 444,446, 445, 446, 444, 445, 444, 445, 444, 443.5, 445,444, 447, 444, 447, 445, 447, 445, 447, 447 (649,403),Growthpoint Prop stp 359, 361, 357, 358, 357, 358, 360,361, 360, 361.5, 362, 361.5, 361, 365, 364.5, 363,363.5, 363, 362, 363, 362, 363, 362.5, 363, 363.5, 363,364, 362, 362.5, 362, 361, 362, 362, 363, 362.5, 364,362.5, 363, 362.5, 364, 364 (484,058), GUD Hldgs 1349,1348, 1357.5, 1357, 1369, 1360, 1346, 1342, 1343,1332, 1337, 1332, 1334, 1336, 1334, 1340, 1332, 1339,1336, 1329, 1338, 1329, 1335, 1327, 1333, 1326, 1330,1333, 1334, 1329, 1338, 1332, 1338, 1337, 1340, 1334,1340, 1337, 1346, 1341, 1350, 1346, 1354, 1354(255,616), GWA Grp 346, 345, 349, 347, 351, 354, 352.5,350, 352, 350, 352, 350, 352, 354, 351, 353, 351, 354,353, 352, 353, 351, 351.5, 353, 352, 353, 352, 354,352, 353, 352, 351, 354, 352, 353, 352, 353, 352,353.5, 352, 353, 352, 354, 353, 354, 354 (418,282).

HHansen Tech 429, 429, 426.5, 427.5, 429, 426, 429,426, 425, 427, 425, 429, 428, 427, 431, 432, 434, 432,428, 429, 428, 425, 427, 426, 427, 426, 427, 429, 427,429, 428.5, 430, 429, 430, 428.5, 429.5, 432, 430, 432,430, 432, 429, 431 (189,267), Harvey Norman 353, 354,350, 352, 350, 351, 354, 352, 351, 351.5, 351, 351.5,350, 351.5, 352, 350, 351, 351.5, 350, 350.5, 351.5,351, 352, 351.5, 350.5, 351.5, 352, 351.5, 353, 352.5,351, 351.5, 351, 352.5, 351.5, 352.5, 351, 352.5, 351,352.5, 351, 353, 352 (3,709,172), Healthscope 230, 230,232.5, 231, 233, 232, 230, 230.5, 231.5, 230.5, 231.5,230, 230.5, 231, 230, 231, 230.5, 231, 230.5, 232, 231,232, 230.5, 231, 230, 230.5, 231, 230.5, 231, 230,231.5, 230.5, 231, 230.5, 231, 230, 231, 230, 231, 230,231, 230, 231, 230, 231, 231 (5,953,916), Hotel Prop Invstp 326, 324, 323, 324, 325, 326, 325, 325.5, 325,325.5, 325, 324, 325, 324, 325, 324.5, 325, 324.5, 325,324.5, 324, 323, 324, 325, 324, 325, 324.5, 325, 324.5,325, 324.5, 325, 324, 324.5, 325, 326 (63,630), HT&E235, 235, 236, 235, 237, 235, 236, 238, 237, 236, 237,236, 237, 236, 237, 236, 237, 237, 236, 237, 236, 237,236, 235, 238, 237, 236.5, 238, 237, 236, 237, 236,237, 236, 238, 236 (370,330), HUB24 1368, 1360, 1372,1366, 1373, 1374, 1369, 1374, 1369, 1376.5, 1376,1378, 1378.5, 1370.5, 1371, 1370, 1376, 1366, 1367,1368, 1367, 1368, 1367, 1372, 1370, 1367, 1368, 1371,1369.5, 1366, 1366.5, 1365, 1366, 1368.5, 1369, 1367,1369, 1366.5, 1368, 1367, 1369, 1368, 1365, 1370,1366, 1367 (124,319).

I IDP Education 968, 979, 961, 962, 966, 965, 961, 962,966, 963, 964.5, 965, 970.5, 970, 975.5, 972, 978, 975,970, 975, 972, 974, 971, 972.5, 972, 974, 971, 974,974.5, 971, 974, 972, 974, 972, 974, 969, 966.5, 972,971, 968, 974, 972.5, 969, 971 (1,049,506), IMFBentham 258, 257, 258.5, 259, 257, 258.5, 255, 257,259, 258, 259, 257, 261, 260, 260.5, 259, 260, 258.5,256, 258, 257, 259, 257.5, 258, 257, 256.5, 258, 259,257.5, 259, 257, 258.5, 258, 255, 255.5, 253, 255.5,256, 255, 262.5, 262 (452,198), ImpediMed 47.5, 47.5,45.5, 47, 46.5, 45.5, 46.5, 46, 46.5, 46, 46, 45.5, 46,45.5, 46, 45.5, 46, 46, 45, 46, 45.5, 45, 45.5, 44.5, 44.7,44.5, 45, 45.5, 44.5, 45, 45, 44.5, 46, 45.5 (299,860),Incitec Pivot 344, 344, 342, 341.5, 344, 342, 344, 343.5,342, 343.5, 342, 343, 342, 343, 342, 343.5, 344, 342,344, 342, 342.5, 343, 342, 343, 342, 343, 342, 345,343, 344, 343, 345, 344, 345, 344, 345, 344, 345.5,346, 344, 345, 347, 349, 349 (11,012,544), Industria REITstp 256, 256, 256, 258, 257, 258, 257.5, 259, 258.5,259, 258, 258, 259, 259, 259, 258, 259, 258, 259,258.5, 259, 258, 259, 258, 259, 258, 259, 258, 259,258, 259, 258, 259 (65,706), Infigen Energy stp 72, 72,72, 72, 72.5, 72, 72, 72.5, 72, 72.2, 72.2, 72.2, 71.5,71.7, 71.7, 72, 71.5, 71.5, 71.7, 71.5, 72, 71.5, 71.7, 72,71.5, 71.5, 72, 71.5, 72, 71.5, 72, 71.5, 72.5, 73, 72,72.5 (1,529,860), Infomedia 91, 91, 90.5, 91, 91.5, 90.7,91, 91, 91.5, 91.7, 91.5, 91.7, 91.7, 92, 92, 91.5, 91.7,91.5, 92, 91.5, 92, 92, 92.5, 92.2, 92, 92.2, 92, 92.2,91.7, 92.2, 92, 92.5, 92.2, 91.5, 92 (658,066), IngeniaGrp stp 263, 263, 262, 263, 262, 266, 264, 266, 264,266, 265, 266, 265, 266, 265, 266, 265, 266, 265, 266,265, 266, 265.5, 266, 265, 266, 265, 266, 264, 265,263, 265, 264.5, 265, 264.5, 266, 263, 268, 268(45,853), Inghams Grp 400, 399, 408, 405, 403, 406, 405,407.5, 406, 408, 402, 409, 408, 406, 404.5, 406.5, 405,406.5, 406, 409, 410, 405, 406, 407, 406, 407.5, 407,406, 408, 406, 407, 409, 408, 406.5, 407, 408, 406,408.5, 407, 409, 408, 410, 409 (1,089,806), InsuranceAust Grp 820, 821, 817, 821, 816, 816.5, 819, 817, 818,817, 819, 818, 817, 818, 817, 818, 817, 819, 818.5,816, 817, 815, 817, 815.5, 816, 815, 816, 814.5, 816,814, 815, 813.5, 813, 815, 814, 815, 813, 816, 814,816, 815, 814, 817, 816, 818, 816 (4,218,752), nyr3qut10311, 10310, 10365, 10360, 10364, 10365, 10370,10375, 10350, 10340, 10355, 10330, 10360, 10355,10360, 10369 (4,229), Integrated Research 342, 342,347, 346, 351, 349, 345, 346, 349, 346, 353, 351, 349,351, 350, 352, 349, 347, 350, 348, 349, 344, 345,348.5, 348, 345, 346, 349, 348, 344, 348, 345, 349,344, 345, 348, 347, 345, 347, 345, 346, 349, 346, 347,349.5, 347, 350, 347 (434,398), Investa Office Fd stp 507,507, 508, 508.5, 507, 509, 507.5, 509, 507, 509, 507,508, 509, 508, 509, 507.5, 509, 508, 507.5, 507, 509,507.5, 508, 507, 508, 507, 508, 507, 508, 507, 508.5,507.5, 508.5, 509, 507.5, 508.5, 508, 507, 508, 507,508 (3,634,202), InvoCare 1324, 1324, 1329, 1328,1336, 1331, 1321, 1320, 1328, 1330, 1324, 1327, 1320,1325, 1324, 1318, 1323, 1329, 1324, 1321, 1320,1325.5, 1326, 1322, 1320, 1323.5, 1322, 1327.5, 1327,1325, 1327, 1323, 1324.5, 1328, 1325, 1327, 1325,1324, 1327, 1326, 1332.5, 1325, 1330, 1326, 1327,1332, 1332 (494,631), IOOF Hldgs 887, 887, 895.5, 898,894, 896, 891, 892, 884, 882, 885.5, 885, 888, 884,886, 884, 882, 884, 881, 884, 881, 882.5, 880.5, 882,881, 882, 881, 881.5, 881, 883, 882.5, 885, 883, 880,881, 883, 882.5, 878, 880, 879, 882, 881, 883, 881.5,884, 882 (1,212,510), IPH 439, 439, 443, 444, 448, 446,449, 446, 449, 448.5, 445, 442, 443, 441, 443, 441.5,443, 439.5, 439, 440, 437.5, 441, 442, 440, 441, 439,439.5, 441, 440, 441, 440.5, 439, 440, 439, 442, 441.5,440, 441, 440, 441, 440.5, 443, 443 (599,673), IRESS1084, 1093, 1081, 1088, 1096, 1092, 1095, 1094, 1091,1091.5, 1087.5, 1088, 1084, 1086, 1085, 1090, 1086.5,1081.5, 1086, 1082, 1085, 1088, 1083.5, 1088, 1085,1089, 1086, 1087, 1090, 1088, 1091, 1089, 1092, 1089,1092, 1090, 1087.5, 1086, 1092, 1091, 1087, 1090,1088, 1092, 1092 (381,870), Iron Mountain Inc cdi 4501,4501, 4499, 4513, 4512, 4520, 4523, 4515, 4515.5,4521, 4513.5, 4523, 4514, 4510, 4517, 4512, 4523,4520, 4519, 4519.5, 4523, 4520, 4521, 4520, 4526,4519, 4524, 4520, 4521, 4519.5, 4522, 4520, 4522,4520, 4522, 4520, 4521, 4524, 4520, 4520, 4522, 4520(74,307), iSelect 89, 89, 86, 86.5, 85.5, 86, 85.5, 85.5,86, 85.5, 86.5, 86, 86.5, 86, 86.5, 85.5, 86.5, 86, 86.5,86, 86.5, 86, 86.5, 86, 86.2, 85.2, 86, 85.2, 86, 85.2, 85,86, 84.7, 86, 85.2, 85.5, 86, 85.5 (1,284,027), Isentia Grp83.5, 83.5, 83, 83, 83, 84.5, 85, 84.5, 84.7, 85, 84.5,84.7, 85, 84.7, 85, 84.5, 85, 84.5, 85, 84.5, 84, 83.7,83.5, 84.5, 84, 84.5, 84, 83.5, 84, 83, 83.7, 84, 83, 84,83, 83 (278,195).

J James Hardie Ind cdi 2231, 2225, 2244, 2235, 2243.5,2241, 2253, 2252, 2262, 2258.5, 2265, 2267, 2252.5,2261, 2251, 2254, 2241, 2247, 2252, 2256, 2249, 2253,2252, 2257.5, 2257, 2264, 2263, 2267, 2263, 2268,2273, 2267, 2272, 2266, 2265.5, 2271.5, 2271, 2265,2269, 2266, 2269, 2268, 2262, 2268, 2260.7, 2262(1,711,221), Janus Henderson cdi 4100, 4100, 4149,4146, 4138, 4131, 4133, 4121, 4123, 4118, 4121, 4139,4128, 4120, 4124, 4118, 4119, 4109, 4118.5, 4115,4119, 4116, 4120, 4115, 4119, 4115, 4119, 4114, 4119,4114, 4115, 4118, 4114, 4117, 4114, 4116, 4113, 4115,4117, 4109, 4113.5, 4109, 4110, 4099, 4103, 4119.4,4111 (255,829), Japara Healthcare 183.5, 183.5, 182,182.5, 183, 182.5, 183.5, 184.5, 183, 184, 183, 184,184.5, 184, 185, 185.5, 185, 185.2, 184.5, 185, 184.5,185, 184.5, 184.7, 183, 183.7, 183, 183.2, 182, 183,181.5, 181, 182.5, 182, 183, 182.5, 183, 182, 182.2,180.5, 181, 182, 180.5, 182, 181.5 (524,332), JB Hi-Fi2351, 2351, 2364, 2359, 2342, 2349, 2388, 2366, 2354,2360, 2367, 2365, 2350, 2344, 2355, 2356, 2347, 2352,2358, 2356, 2343, 2349, 2355, 2354, 2344.5, 2341.5,2346, 2344, 2356, 2348, 2356, 2350, 2354, 2363, 2357,2361, 2356, 2363, 2364, 2355.5, 2354, 2360, 2350,2363, 2359, 2351, 2353, 2362, 2360 (435,517).

L Lendlease Grp stp 1925, 1926, 1919, 1923.5, 1920,1921, 1918, 1921.5, 1917, 1919, 1922, 1923, 1919,1923, 1925, 1921, 1923.5, 1923, 1920.5, 1923.5, 1920,1922, 1919, 1920, 1916, 1918, 1916, 1918.5, 1918,1920, 1919, 1917, 1919, 1915.5, 1918.5, 1917, 1919,1918, 1920, 1919, 1921, 1920, 1918, 1923, 1923(1,191,658), Link Admin Hldg 708, 710, 707, 709, 706,708.5, 702, 705, 700, 702.5, 698, 701, 698, 694, 696.5,699, 698, 700, 699, 696, 697, 695.5, 696, 699, 697,

699, 697, 698, 700, 699, 701, 700, 698, 699, 697, 699,696, 697.5, 695, 697, 696, 698, 697, 696, 699, 697(3,662,516), Liquefied Natural 49, 49, 47.5, 49, 49, 49.5,50, 49, 49.5, 49.7, 49, 49, 48.5, 48.7, 48.7, 48.7, 48.5,48.5, 49, 49, 47.5, 48.5, 48, 49, 48 (992,925), LovisaHldgs 1165, 1152, 1170, 1160, 1193, 1180, 1172.5,1173, 1186, 1185, 1192, 1190, 1196, 1194, 1188.5,1189, 1182, 1184, 1180, 1182, 1185, 1184, 1180, 1183,1201, 1194, 1199, 1198, 1194, 1195, 1192, 1198, 1195,1196, 1194, 1195, 1193, 1195, 1193, 1192, 1195.5,1193, 1186, 1188, 1184.5, 1188, 1187 (402,946).

MMacq Grp 11222, 11207, 11281, 11264, 11317,11312, 11286, 11306.5, 11327, 11329, 11319, 11321,11300, 11334, 11333, 11307, 11324, 11358, 11357,11386, 11393, 11372, 11379, 11361, 11375, 11339,11348, 11357, 11352, 11369, 11373, 11362, 11372,11359, 11372.5, 11361, 11367, 11382, 11372.5,11354, 11322, 11334, 11323, 11305, 11327, 11336,11316, 11316 (903,863), nyr6qut 10550, 10522.1,10549.9, 10550, 10558, 10550.1, 10540 (1,528),Magellan Fin Grp 2276, 2278, 2266, 2267, 2273, 2268,2255, 2257.5, 2250, 2253, 2248, 2250, 2236, 2239,2251, 2245, 2255, 2251, 2241, 2244, 2240, 2241,2233.5, 2234, 2239, 2234, 2238, 2236, 2240, 2238.5,2241, 2237, 2235.5, 2240.5, 2239, 2242, 2240.5,2238.5, 2235, 2241, 2239, 2240, 2237, 2236, 2241,2239 (452,891), Mayne Pharma 85, 85.5, 84.5, 85.5,84.7, 85, 85.5, 85.2, 84.5, 85, 84, 85, 84.5, 84.2, 85,84.5, 84, 84.5, 84.2, 84.5, 83.7, 84, 83.5, 84, 83.5, 84,83.5, 82.7, 81.7, 82.5, 81.5, 82, 82.5, 81.7, 82, 82.5, 82,83, 82.5, 81.5, 82 (8,551,540), McMillan Shakespr 1646,1644, 1659, 1658, 1674, 1670, 1679, 1671, 1673, 1674,1667, 1668, 1660, 1663, 1659, 1661, 1654, 1661, 1654,1655, 1658, 1656, 1651, 1653, 1650, 1651, 1653, 1652,1654, 1648.5, 1649, 1654, 1652, 1653, 1651, 1646,1650, 1646, 1645, 1656, 1653, 1657.5, 1652, 1664,1663, 1668, 1666 (525,773), Medibank Private 289, 289,290, 288, 287, 288, 287, 288, 289, 288, 289, 288,290.5, 290, 289, 290.5, 290, 289, 289.5, 291, 290.5,289.5, 290, 291, 289, 290, 289, 290, 289.5, 288, 289,287, 287.5, 286, 286.5, 288.5, 287, 291, 289, 291, 290(9,309,681), Mesoblast 153, 153, 151.7, 153, 151.2,152.2, 150.5, 151.5, 153, 152, 151, 151.2, 152.5, 151.7,151.7, 150, 150.5, 150, 150.5, 150, 150.5, 150.2, 150.5,150.2, 147.5, 148.5, 147.5, 148.5, 148.7, 148.5, 148.7,148, 148.5, 148.2, 147.5, 148, 147.7, 148.2, 147.5, 148,147, 148.5, 147 (627,231), Metcash 268, 266, 273,270.5, 267, 268, 266, 267, 268, 267, 268, 267.5, 266,267, 264.5, 265, 266.5, 267, 265.5, 266.5, 268, 267,268, 267, 269, 268, 269, 268.5, 270, 269, 270, 269,270, 268.5, 269.5, 268, 269, 270, 269, 270, 268.5, 270,269.5, 269, 270, 270 (16,878,734), Mirvac Grp stp 222,222.5, 221, 222, 222.5, 221, 222, 221.5, 222, 221, 222,221, 222, 221, 222, 221, 222, 221, 222, 221, 222, 221,222, 221, 222, 221, 222, 221, 222, 221, 222, 221, 222,221, 221.5, 222, 221.5, 222, 221, 222.5, 222, 221,221.5, 223, 223 (11,734,773), Monadelphous Grp 1409,1409, 1400, 1403, 1393.5, 1402, 1399, 1401, 1399,1399.5, 1403, 1402, 1398, 1403, 1399, 1402, 1400,1404, 1402, 1404, 1400, 1400.5, 1390, 1391, 1385,1386, 1388, 1387, 1391, 1390.5, 1389, 1390, 1386,1389, 1392, 1389, 1392, 1390, 1391, 1392, 1389, 1392,1384, 1386, 1383, 1385, 1394.6, 1394.6 (587,137),Monash IVF Grp 120, 120, 119.5, 118.5, 120.5, 118.5,118.5, 119, 118.5, 118.7, 118.5, 120, 119.5, 119.7, 119,118.5, 119.5, 120, 119.5, 119.5, 119.5, 119.5, 120,119.5, 120, 120.5, 120.2, 120.5, 120.5, 120.5, 122.2,122.5, 121.5, 122.5, 124, 124 (699,660), MortgageChoice 148, 147.5, 152.5, 147.7, 151.5, 151, 152.5,151.5, 152, 152.2, 157, 155, 153.7, 156, 153, 155,154.5, 156.5, 154.5, 155, 156.5, 155, 156, 154, 156.2,154.5, 155.5, 154, 155.5, 155, 157, 157.5, 156, 156.7,157, 160, 159.5, 160.5, 159, 160.5, 158, 157.7, 162,162 (963,606), Myer Hldgs 42, 42, 42.5, 42, 42.5, 42.2,42, 41.5, 42.5, 42, 42.5, 42, 42.5, 42, 42.5, 42, 42.5, 42,42.2, 42, 42.5, 41.7, 42.2, 41.5, 41.7, 42, 41.7, 42.2,41.7, 42, 41.5, 42, 42.5, 41.7, 42, 41.5, 42, 41.5, 42,41.7, 41.5, 42, 41.5 (3,311,040), MYOB Grp 284, 284,281, 283, 286, 285, 286, 285, 285.5, 285, 285.5, 285,285.5, 285, 285.5, 285, 285.5, 284.5, 285, 283.5, 284.5,283, 282, 284, 283, 284.5, 283, 285, 283.5, 282.5,283.5, 282, 282.5, 279, 280, 277.5, 280, 276, 279,276.5, 279, 277.5, 276.5, 280, 280 (8,929,334), MyState479, 478, 483, 479, 480, 483, 485, 483, 480, 482, 482,482, 481, 480, 482, 482, 480, 484, 481, 481, 481, 484,481, 484, 481, 483, 480, 481, 478, 479, 478, 484, 479,481, 478, 481 (39,880).

NNanosonics 286, 286, 290, 288, 293, 291, 296.5, 297,295, 296, 292, 293.5, 291, 293, 291, 295, 292, 293,291.5, 292, 288.5, 288, 290, 288.5, 290, 289, 287.5,287, 289.5, 288.5, 290, 289.5, 292, 291, 290.5, 291,290, 291, 289, 292, 289, 292, 290, 291.5, 290, 290.5,292.5, 292 (2,040,574), National Aust Bank 2661, 2664,2647, 2645, 2656, 2652, 2658, 2659, 2654, 2657, 2652,2651, 2657, 2653.5, 2649.5, 2651.5, 2644, 2647,2649.5, 2644, 2648, 2645, 2647, 2644, 2645, 2637,2635, 2639, 2637, 2641, 2642, 2636, 2637, 2633, 2635,2632, 2634, 2628.5, 2630, 2633, 2635, 2631, 2631.5,2636, 2635.5, 2640, 2637, 2638 (6,476,081), lpyr3ut10006, 10001, 10005, 10004.7, 10004, 10004.7,10020, 10012, 10015, 10020, 10016, 10015, 10012.1,10015, 10012.1, 10012, 10012.1, 10020, 10012.1,10020, 10012, 10005.1, 10012, 10020, 10012.1,10012, 10020, 10012.1, 10014, 10014.1, 10020,10014.1 (12,562), lpyr3ut 9970, 9995, 9971, 9970,9994.8, 9971, 9994.8, 9993, 9980, 9972, 9980, 9972,9980, 9983, 9985, 9983, 9980, 9985, 9992.8, 9993,9994, 9971, 9970, 9994, 9989, 9990, 9993, 9995, 9985,9980, 9985, 9980, 9997.8 (11,781), nyr3qut 10155.1,10155, 10169.9, 10155, 10150, 10151, 10150, 10151,10165, 10155, 10150, 10165, 10150, 10160, 10150(11,276), nyr3qut 10500, 10495, 10510, 10515,10510.5, 10500, 10498.1, 10496, 10487, 10485.2,10485, 10510.5, 10510, 10510.5, 10495, 10510,10510.5, 10511 (9,096), nym3qut 10275, 10299, 10290,10285, 10286, 10285, 10276, 10275, 10271, 10270,10267, 10270, 10265, 10270, 10253, 10270, 10253,10270, 10291, 10270 (4,997), Natl Storage REIT stp 158,158, 159, 159.5, 158.5, 158.7, 159.5, 159, 158.7, 159,159.5, 158.5, 158.7, 159.2, 159, 158.7, 159.2, 159.2,158.7, 159, 159.2, 159, 159.2, 159.2, 159, 159.2, 158.7,159, 159.5, 159, 159.2, 159, 159.5, 159.2, 159.5, 159.2,159.5, 159.2, 160, 159.5, 160.2, 160 (1,996,945),Navigator Global 458, 458, 460, 457, 459.5, 458, 455.5,457, 458, 456, 460, 456, 456.5, 459, 458, 459, 457,458, 459, 457, 458, 456, 457, 457, 456, 457, 456, 457,456, 456.5, 457, 458, 456, 455, 454, 457, 456, 458,456, 455, 455.5, 457, 457 (1,165,994), Navitas 438, 438,440, 439, 441.5, 441, 442, 440, 442.5, 440, 443, 442,439, 441, 440.5, 441, 442, 441, 442, 439.5, 440, 441,440, 441, 439.5, 439, 440, 439, 440, 439.5, 438, 439,438, 439, 440, 439, 440, 438.5, 441, 441 (348,239),Netwealth Grp 950, 950, 934, 942, 931, 930, 923, 928,934, 930, 926, 930, 927, 929, 915, 911, 912.5, 918,917, 913, 917, 920, 917, 918, 922, 919, 910, 916, 918,919, 914, 915, 901, 905, 900, 901.5, 893, 896, 901,898, 902, 898, 902, 898, 903, 900 (298,816), News Corpb voting 2090, 2098, 2087, 2083, 2099, 2094, 2098,2095.5, 2101, 2100.5, 2098.5, 2098, 2102, 2101, 2100,2101, 2099, 2102, 2099, 2101, 2099.5, 2100.5, 2100,2099.5, 2100, 2100.5, 2101, 2099, 2101, 2099, 2100,2099, 2101, 2100, 2098, 2100, 2098.5, 2105, 2098.5,2099.5, 2104, 2099, 2101, 2099, 2104, 2102 (324,301),NEXTDC 770, 770, 775, 772, 780, 774, 766, 769, 766,765.5, 769, 768, 764, 767, 763.5, 767, 763.5, 765,764.5, 760, 762, 759, 760, 759, 761, 760, 762, 762.5,761, 763, 762, 764, 762.5, 761, 762, 759, 757, 761,757, 760, 758, 760, 758, 761, 761 (1,295,696), NIB Hldgs539, 539, 535, 538, 536, 537, 535, 536, 534, 535, 534,535, 535.5, 534, 536, 534, 535.5, 534.5, 535.5, 535,535.5, 534, 535, 535.5, 535, 538, 537, 538, 537, 538,537.5, 537, 538, 536.5, 537, 538, 537, 540, 539.5,537.5, 539, 537, 537.5, 541, 545, 544 (2,208,403), NickScali 670, 670, 674, 671, 676, 679, 677, 677.5, 678,677.5, 675, 676, 675, 678, 676, 678, 677, 676, 677,676, 677, 675, 675.5, 675, 675.5, 676, 675, 675.5, 675,675.5, 675, 675.5, 675, 676, 675, 676, 675.5, 675,675.5, 676, 669, 669 (40,678), Nine Entertainment 234,234, 236, 235, 234, 235, 234, 235, 234, 234.5, 235,234.5, 235, 234.5, 238, 236.5, 238.5, 238, 237, 237.5,NRW Hldgs 140, 140, 139.5, 139, 139.5, 139.5, 140,140.2, 140.5, 139.5, 140.2, 140.5, 141, 140.5, 140.5,140.7, 140.5, 140.7, 140.5, 140.7, 140.5, 139.5, 140,140, 140.5, 140, 140.5, 140.2, 139.5, 140, 139, 140.5,140.5 (286,675), Nufarm 933, 922, 935, 934, 942, 939.5,936, 939, 937.5, 938, 934.5, 938, 933, 936, 933, 935,932, 931, 934, 932, 932.5, 935.5, 935, 936, 935, 938,939, 937.5, 937, 944, 943.5, 940, 942.5, 940.5, 942,939, 941, 938, 941, 938, 941, 938, 940, 937, 933, 938,936.5, 943, 938.7 (1,312,451).

OOFX Grp 179, 175.5, 179.5, 180, 179, 180, 179.5,179.7, 179.5, 179.7, 179.5, 179.7, 179.5, 179, 179.7,179.5, 179.7, 177.7, 177.5, 174.5, 178, 177.5, 178,177.5, 179, 178.5, 179.5, 179, 180, 179.7, 179.5, 179.7,

179, 179.5, 179.7, 177, 180, 179, 180, 179, 179(1,568,952), oOh! Media 520, 521, 515, 516, 520, 519,523, 522, 524, 523.5, 528, 524, 526, 520, 522, 518,520, 518, 519, 515, 518, 513, 515, 517, 515, 518, 521,520, 521, 519, 520, 521, 520, 523, 521, 523, 521, 522,524, 521, 520, 524, 521.4 (550,159), Orica 1762, 1758,1764, 1755, 1761, 1756, 1754, 1758, 1752, 1757, 1755,1758, 1756.5, 1761, 1754, 1755, 1750, 1754.5, 1751,1752, 1749, 1751, 1749, 1749.5, 1752, 1751, 1749,1752, 1747.5, 1748, 1751, 1749, 1752, 1749, 1751,1753, 1752, 1754, 1751, 1755, 1753, 1751, 1752, 1750,1751, 1756, 1754 (2,250,685), Orora 340, 339.5, 342,341, 343, 341, 343, 342, 341, 342, 341.5, 343, 342.5,342, 343.5, 342.5, 344, 343.5, 344, 345, 344.5, 345,344, 345, 344.5, 345, 344.5, 345, 344, 345, 344.5, 345,344.5, 345, 344, 346, 345.5, 346, 345, 346.5, 346(2,814,296).

PPact Grp Hldgs 525, 528.5, 524, 527, 534, 529, 534,531, 532, 538, 536, 539, 537.5, 535, 536.5, 536, 535,537, 535, 536, 537, 535, 537, 535, 536.5, 535, 537,536, 538, 540, 538, 539, 540, 538.5, 540, 538, 541,538, 541, 540, 543, 543 (1,435,584), Pendal Grp 946,946, 958, 954, 960, 954, 962, 961, 953, 958.5, 964,956, 957, 959.5, 956.5, 959, 956, 957.5, 958.5, 956,959, 956.5, 959, 955, 958, 955, 957, 956, 958, 957,955, 952.5, 954.5, 951, 952, 954.5, 953, 955, 954,955.9, 954 (946,575), Perpetual 3899, 3899, 3877, 3892,3907.5, 3900, 3913, 3905, 3917, 3910, 3918, 3919,3926, 3927, 3899, 3900, 3878, 3881, 3867, 3880, 3868,3865, 3875, 3885, 3875, 3886, 3885, 3880, 3892,3887.5, 3893, 3884, 3886, 3880, 3899, 3875, 3874,3878.5, 3878, 3866.5, 3869, 3863, 3861, 3868, 3869,3858, 3859 (307,202), Platinum Asset 600, 597, 603,604, 600, 601.5, 599.5, 598.5, 601, 599, 602, 601.5,600, 601, 599.5, 600, 602, 601.5, 599, 601, 599.5, 599,602, 601, 599.5, 600, 599, 599.5, 600, 599.5, 600,599.5, 601, 599.5, 600, 599.5, 600, 599.5, 601, 599.5,600, 599.5, 601, 599, 601, 599, 601, 600.5, 604, 604(862,868), Premier Invest 1629, 1623, 1634, 1633, 1647,1644, 1655, 1654, 1656, 1653, 1663, 1658, 1651,1648.5, 1648, 1651, 1648, 1651, 1648, 1653, 1651,1649, 1648, 1651, 1650.5, 1648, 1651, 1649, 1648.5,1650.5, 1647, 1650, 1647, 1650.5, 1649, 1645, 1649,1647, 1649.5, 1648, 1650, 1649, 1645, 1651, 1651(238,854), Primary Health Care 372, 372, 371, 370, 372,371, 376, 375, 376, 373.5, 377, 374, 375, 373, 374,375, 374, 375, 374, 374.5, 376, 375, 374.5, 375, 374.5,375, 374, 375, 377, 376, 375.5, 376, 378, 372, 375,376, 374.5, 375, 377, 376, 378, 377 (2,238,517), ProMedicus 768, 768, 760, 762, 760, 761, 755, 756, 755,760, 756, 757, 759, 756, 759, 758, 759, 758, 760, 759,762, 757, 761, 757, 755, 760, 756, 752, 755, 756, 755,755.5, 750, 753, 748, 749.5, 748, 749, 748, 750, 748,749, 745, 745 (46,567), Propertylink Grp forus 105, 105,104.5, 104, 104.5, 104, 104.5, 104, 104.5, 104, 104.5,104, 104.5, 104, 104.5, 104, 104.5, 104, 104.5, 104,104.5, 104, 104.5, 104, 104.5, 104, 104.5, 104, 104.5,104, 104.5, 104, 105, 104.7, 104.5, 105, 103.5, 105(395,992).

QQantas Airways 633, 631, 637, 634, 638, 639, 634,634.5, 632, 634, 631, 632.5, 634, 633, 636, 635, 634.5,635, 634.5, 635, 634.5, 637, 636.5, 640, 639.5, 642,640.5, 641, 639, 641, 640.5, 642.5, 642, 633, 641, 643,642.5, 643, 640, 641, 642, 638.4, 640 (5,619,749), QBEInsurance Grp 948, 946, 949, 943, 947, 945.5, 944, 946,947, 944.5, 945.5, 943, 945, 942, 944, 942.5, 939, 941,939, 940.5, 939, 941, 939, 941, 943, 942, 941, 943,940, 941, 948, 942, 940, 939, 942, 940, 941, 940, 942,941, 943, 942 (4,864,666), Qube Hldgs 231, 231, 230,230.5, 230, 230.5, 230, 230.5, 230, 231.5, 230.5, 229,229.5, 229, 229.5, 229, 229.5, 229, 229.5, 228, 229,228, 228.5, 228, 229, 228, 228.5, 228, 229, 228.5, 227,228, 227, 228, 227, 228, 227, 229, 228.5, 227.5, 228.5,227.5, 228, 228.5, 228, 229, 229 (4,051,718).

RRamsay Health Care 5813, 5786, 5848, 5825, 5881,5873, 5814, 5829, 5814, 5833, 5816, 5828, 5811, 5815,5780, 5803.5, 5774, 5786, 5753, 5782, 5768, 5769,5752, 5764, 5726, 5729, 5756, 5744, 5743.5, 5750,5747.5, 5758, 5749, 5760, 5751, 5755, 5754.5, 5737,5742, 5707, 5715, 5695, 5696, 5715, 5708, 5713, 5703,5747.2, 5710 (1,115,373), kpyr6qt 10550, 10465,10461, 10450, 10432, 10440, 10435, 10500, 10499,10440, 10499, 10440 (1,203), RCR Tomlinson 325, 327,324, 326.5, 323, 317, 318.5, 320, 318, 320, 318.5,317.5, 314, 315, 312, 314, 317.5, 316, 317.5, 315, 317,319, 319.5, 317, 318, 316.5, 318.5, 317, 316.5, 317,315, 315.5, 311, 315, 312, 311, 313.5, 314, 312.5, 313,312.5, 313, 311, 312, 310, 310 (1,748,724), REA Grp8843, 8887, 8790, 8830, 8890, 8925, 8852, 8860, 8807,8826.5, 8788, 8802, 8738, 8746, 8770, 8764, 8731,8733.5, 8760, 8763, 8743, 8761, 8749, 8757, 8753,8747, 8754, 8749, 8759, 8760, 8748, 8751, 8743, 8747,8765, 8756, 8747, 8750, 8781, 8767.5, 8756, 8757,8770, 8773, 8755, 8752, 8790, 8783, 8764, 8776(212,698), Regis Healthcare 357, 358, 355, 356, 354,356, 354, 355, 353, 354, 350.5, 350, 353, 349, 352,351, 354, 353, 350, 352, 350, 351, 349.5, 351, 349.5,351, 350, 352, 350, 352, 349, 351, 349.5, 351, 349,350, 348, 349, 348, 349, 343, 345, 344, 345, 344, 343,346, 345 (1,022,955), Reliance Worldwide 539, 538, 544,539, 545, 548, 542, 543, 540, 542, 540, 543, 540.5,543.5, 543, 540, 541, 543, 539.5, 540, 542, 539, 541.5,539.5, 541, 542, 540, 542, 540, 541.5, 541, 540, 541,539, 541, 539, 540.5, 539, 541, 539, 540, 539(7,769,241), ResMed Inc cdi 1379, 1388, 1378, 1381,1378, 1381, 1380, 1378, 1379, 1376, 1377, 1373, 1375,1378, 1376, 1378, 1377, 1376, 1377, 1378, 1376, 1377,1375, 1376, 1372, 1373, 1377, 1375, 1378, 1376, 1379,1377.5, 1382, 1381, 1383.5, 1384, 1379, 1383, 1386,1385.5, 1384, 1385, 1383, 1385, 1384 (2,549,480),Retail Food Grp 76, 76, 77.5, 76.5, 74.5, 75, 74, 75, 73.5,73.7, 72.5, 73, 72.7, 72, 72.5, 71.5, 72, 71, 71.2, 71.7,71, 71.5, 71.7, 71.5, 71.7, 71.5, 71.7, 71.5, 72, 71.5,72.5, 72, 72.5, 71.5, 72, 71.5, 72, 71.5, 72, 71.5, 71, 72,71 (1,903,787), Ridley 140, 140, 140.2, 140.2, 139,137.5, 138.7, 138, 138.2, 138, 138, 138.2, 138, 137,137.5, 137, 137.5, 136.5, 136.7, 137, 136.5, 136.5,136.5, 137, 136.5, 137, 136.5, 136.7, 136, 136.7, 136.2,136.5, 136.5, 137.5, 136.5, 137.5, 136.5, 136, 140, 140(63,312), Rural Funds Grp stp 210, 210, 211, 210.5,210.5, 211, 210.5, 210.5, 210, 211, 210, 210, 211, 210,211, 210, 211, 210, 211, 210, 211, 210.5, 210, 211,210, 211, 210, 210.5, 210, 210.5, 210, 211, 210, 210.5,210, 210.5, 210, 210.5, 210, 212, 210 (160,659).

SSCA Prop Grp stp 243, 243, 244, 243, 246, 244, 246,244, 245, 244, 245, 244, 244.5, 243, 244, 243, 244,243, 243.5, 244.5, 245, 244, 245, 244, 244.5, 245,244.5, 244, 245, 244, 245, 244, 245, 244, 245, 244,244.5, 245, 244.5, 245, 246, 245.5, 246, 245, 246(2,516,271), Scentre Grp stp 418, 419, 416.5, 418, 416,417, 419, 417, 418, 417, 418, 416, 416.5, 418, 417,416.5, 417, 416, 418, 416.5, 417.5, 417, 416, 416.5,417, 416, 417, 416, 417, 416, 417, 416, 416.5, 417,416, 417, 416, 416.5, 418.5, 418, 419.5, 420, 419, 421,421 (7,524,540), Scott Pac Grp 329, 329, 327, 321, 327,329, 328, 329, 329, 328, 329, 327, 326, 327, 326, 327,326, 327, 326, 328, 327, 328, 326, 327, 326, 328, 327,328, 327, 329, 327, 328, 329, 327.5, 328, 326.5, 327,329, 326, 328, 333, 329 (281,791), SEALINK Travel Grp429, 429, 430, 430, 430, 430, 431, 426, 424, 425.5,424, 425.5, 424, 425, 424, 425.5, 424.5, 423, 423, 423,424, 423, 423.5, 423, 423, 423.5, 423, 422, 421, 422,421, 423.5, 421 (112,880), Seek 2029, 2023, 2038,2035, 2056, 2055, 2043, 2041, 2046, 2042, 2043, 2037,2036, 2044, 2043, 2040, 2043, 2047, 2046, 2049.5,2047, 2052, 2054, 2049, 2054, 2051, 2053.5, 2053,2052, 2055, 2053.5, 2057, 2055, 2058, 2057, 2055,2058, 2056, 2057, 2054, 2057, 2055, 2057, 2058, 2054,2054 (848,583), Select Harvests 725, 725, 716, 720, 727,730, 722, 723, 727, 725, 724, 725, 717, 725, 724, 725,723, 722, 720, 723, 722, 718, 720, 718, 718.5, 715.5,714, 716, 720, 718, 718, 725, 720, 718, 719, 715.5,716, 718, 715, 720, 715, 720, 714, 720 (328,709),Servcorp 420, 420, 417.5, 419, 415, 413, 414, 416, 413,414, 412.5, 413, 414, 413, 412, 413, 412, 413, 412,413, 412, 413, 412.5, 413, 416, 415, 416, 414, 416,415, 416, 415, 416, 415, 417, 414, 415, 414, 415, 414(50,843), Service Stream 163, 163, 163.5, 164, 161.7,162, 160.5, 160.2, 159.5, 160.5, 160.7, 160, 161, 160.5,161, 159.5, 160.7, 160.5, 160.7, 158.5, 159, 160, 160.5,160, 160.5, 160, 160.5, 160, 160.5, 160, 160.5, 160,160.5, 160, 160.5, 160, 160.5, 160, 161.5, 160.5, 160.2,160.5, 159.5, 159, 161, 160 (887,398), Seven Grp 1993,1997, 1991, 1994, 2006, 1997, 1991, 1984, 1987, 1984,1985, 1980, 1978.5, 1981, 1980, 1987, 1984, 1990,1992, 1985, 1987.5, 1984, 1988.5, 1988, 1984, 1986,1994, 1989, 1996, 1995.5, 1991, 1987, 1988.5, 1995,1992.5, 1990, 1991, 1997, 1995, 1991, 1983, 1982,1988, 1987, 1994, 1994 (614,707), lpyr6qut 7931, 7930,7925, 7922.2, 7922, 7920, 7921, 7930, 7921, 7935,7921, 7920, 7911, 7910, 7919, 7910, 7904.2, 7904.1,7904, 7903, 7901, 7900, 7902 (6,552), Seven West Media78.5, 78.5, 79.5, 79.2, 81, 80.5, 81, 80.5, 80.7, 80.5,

80.7, 80.5, 80.7, 80.5, 80.7, 80.2, 80.7, 80.5, 80.7, 80.5,80.7, 80.5, 81, 80.5, 81, 80.5, 81, 80.5, 80.7, 80.5, 80.7,80.5, 80.7, 80.5, 81.2, 81, 81.2, 80.7, 81, 81.2, 81, 81.2,81, 81.5, 80.5, 81 (4,024,278), SG Fleet Grp 360, 360,359.5, 361, 367.5, 368, 369, 364, 365, 367, 366, 367,361, 364, 363, 364, 362, 364, 362, 364, 363, 364, 363,364, 362, 363, 352, 364, 361, 362, 364, 362, 364, 361,363, 362, 363, 361, 361 (75,437), Sigma Health 73.5,74.5, 73, 73.5, 73, 73.5, 73.2, 74, 73.2, 73.5, 73.2, 73,73.5, 73, 73.5, 73.2, 73.5, 73.2, 73.5, 73.2, 73.5, 73.2,73.5, 73.2, 74, 73.5, 73, 73.5, 73.2, 73.5, 73.2, 73.5,73.2, 74, 73.2, 73, 74, 73.5, 74, 73.5, 74, 73.5, 74.5,74.5 (2,775,544), Sirtex Medical 2979, 2979, 2976, 2969,2979, 2980, 2975, 2978, 2971.5, 2978, 2974, 2976,2972.5, 2973.5, 2978, 2973, 2978, 2980, 2974, 2975,2974, 2976, 2974, 2975, 2974, 2973, 2973.5, 2975,2974, 2977, 2974.5, 2977, 2976, 2974.5, 2975, 2979,2975, 2981, 2974.5, 2979, 2976, 2974, 2975, 2974,2976, 2974.5, 2980, 2980 (1,451,804), Sky Network TV213, 213, 221, 220, 220, 218.5, 219, 218.5, 220, 219,218.5, 219, 218.5, 219, 220, 219.5, 222, 221, 220.5,221, 219.5, 219, 220, 219, 220, 219.5, 219, 220, 219.5,220, 219.5, 220, 221, 215, 219 (48,999), SkyCityEntertain 363, 363, 364, 364, 362, 363, 361, 364, 361.5,359, 363, 361.5, 362, 361.5, 362, 361, 362, 361.5, 363,362, 362.5, 363, 361.5, 363, 362.5, 362, 364, 362.5,361, 361.5, 363, 362, 362, 361, 362, 361, 362, 361.5,362, 360.5, 360, 362, 361.4 (421,734), Smartgrp 1130,1136, 1129, 1128.5, 1133, 1129.5, 1135, 1132, 1135,1134, 1128, 1130, 1124, 1122, 1128, 1126, 1129, 1127,1127.5, 1125, 1129, 1126.5, 1127, 1129, 1128, 1130,1127.5, 1127, 1131, 1129.5, 1128, 1130, 1128, 1127,1128.5, 1130, 1127, 1124, 1129, 1131, 1124.5, 1127,1123, 1124, 1125, 1132, 1131 (365,862), Sonic Health-care 2349, 2360, 2348, 2349, 2368, 2365, 2368, 2366,2371, 2369, 2372, 2360, 2364, 2359, 2362, 2364, 2362,2364.5, 2365, 2363, 2364, 2366, 2364.5, 2365, 2362,2365, 2364.5, 2366.5, 2366, 2372, 2371, 2369, 2372,2368, 2374, 2349, 2379, 2374, 2376, 2379, 2376,2380.5, 2378, 2384, 2382 (1,072,124), Spark Infrastruc-ture forus 216, 216.5, 215.5, 216, 215, 214, 216, 215,216, 215, 215.5, 214, 215.5, 214.5, 215.5, 214, 214.5,216, 214, 216, 215, 216, 215, 216, 215, 216.5, 215,217, 216, 217, 216, 218, 217, 219, 218, 219, 217.1, 218(5,143,545), Spark New Zealand 335, 336, 334, 335,336.5, 335, 336, 335.5, 336.5, 336, 334.5, 335, 334,335, 333.5, 334, 333.5, 335, 334.5, 336, 335.5, 334,335, 334, 335, 334, 335, 334, 335, 334, 335, 334, 335,334, 336, 334.5, 336, 335, 337, 336, 337, 336, 337(1,251,802), SpeedCast Intl 563, 563, 568, 566, 568,566, 563, 565, 562, 565, 562, 563.5, 561, 562, 565,563, 564, 563, 567, 563, 562, 565, 564, 565, 564, 565,563, 564, 563, 566, 565, 566, 565, 566, 565.5, 563,564, 562, 565, 564, 569, 569 (823,844), Starpharma117.5, 117.5, 116.5, 116, 115, 115.2, 115.5, 116.2,115.5, 116, 115.5, 116.5, 116, 117, 117.5, 117, 117.5,117, 117.5, 117, 118, 117.5, 117, 117.2, 117.5, 117.2,117, 117.5, 117.2, 117, 117.2, 116.5, 117.5, 117.2,117.5, 117.2, 117, 117.5, 117, 118, 118 (160,720),Steadfast Grp 288, 289, 286, 285, 290, 288, 291, 289,291, 289, 290, 288, 288.5, 288, 289, 289.5, 288, 289,288, 289, 288.5, 289, 288, 288.5, 289, 288, 289, 288,289, 288, 289, 288, 289, 288.5, 289, 288.5, 289, 288.5,289, 288.5, 289, 288, 288 (3,004,236), Sthn Cross Media121, 121, 122, 121.2, 123.5, 123.2, 122.2, 122.7, 122.5,123, 122, 123, 121.7, 122.2, 122, 121.5, 122.7, 123,122.5, 122.7, 122.5, 123, 122.5, 122.7, 122, 122.7,122.2, 121.5, 121.7, 121.2, 121.7, 121, 122, 121.5, 123,122.5, 123, 123.5, 123 (1,982,884), Stockland stp 416,416, 415, 416, 414, 415, 416.5, 416, 415, 416, 415,415.5, 414, 415, 414, 414.5, 416, 415, 416, 415, 416,415, 416, 415, 416, 415, 416, 415, 416, 415, 415.5,416, 415.5, 417, 415.5, 416, 415.5, 417, 416, 417, 416,417, 416.5, 418, 417, 420, 420 (6,041,049), Suncorp Grp1372, 1372, 1376, 1374, 1380, 1376, 1382.5, 1381,1384, 1385, 1382, 1384, 1388, 1382, 1385, 1386, 1383,1384.5, 1386, 1386.5, 1384, 1384.5, 1386.5, 1384.5,1386.5, 1384, 1386, 1384, 1386.5, 1385, 1387, 1386,1388, 1385.5, 1386.5, 1389, 1386, 1389, 1390.5, 1388,1390, 1386, 1385, 1389, 1387.5, 1390, 1388, 1398,1395 (4,636,960), nym3qu 10055, 10051, 10050, 10051,10050, 10050.1, 10050, 10051, 10060, 10051 (2,412),lpyr3qut 10000, 9999, 10000, 10005, 10010, 10000,9970, 9965, 9970, 10006, 10000, 10002, 10000,10002, 10005, 10009, 10010, 10007.9, 10005 (3,787),nyr3qut 10024, 10020, 10021, 10049, 10025 (1,254),nyr3qut 9799, 9807, 9756, 9755, 9750, 9755, 9753,9806, 9800 (2,748), Super Retail Grp 825, 825, 852, 847,834, 838, 847, 845, 849, 847, 854, 858, 850, 851, 854,855, 845, 843, 848, 842, 848, 850, 844, 842.5, 846,845, 842, 842.5, 847, 844, 847, 846, 847.5, 846.5, 849,847, 849, 847, 852, 851, 850, 851, 843, 846, 841, 846,845, 847.5, 847 (1,292,132), Superloop 234, 234, 234,234, 233, 234, 233, 233, 232, 233.5, 233.5, 233, 231,233, 231, 233, 232, 233, 233, 233, 234, 233, 234, 231,232, 230, 233, 234, 232, 233, 232, 231, 232.5, 231(201,055), Sydney Airport forus 715, 715, 719, 716, 721,720, 718.5, 719, 721, 720, 719, 720, 716.5, 717.5,718.5, 717, 719, 717.5, 719, 718.5, 719, 718, 719, 718,719, 716, 715.5, 718, 717.5, 716, 716.5, 718, 717, 718,717.5, 720, 718, 720.5, 720, 722.5, 723, 721.5, 723,719.4, 721 (5,252,487).

T Tabcorp Hldgs 446, 446, 447, 446.5, 449, 447, 448,449, 448, 449, 448, 449, 448, 449.5, 446.5, 449, 447,447.5, 449, 448.5, 450, 448.5, 450, 449, 450, 451, 448,448.5, 450, 449, 451, 449.5, 450, 451, 450, 450.5, 449,450, 449, 450, 449, 450, 448, 450, 449 (6,545,713),Tassal Grp 416, 415, 417, 416.5, 419, 417.5, 422, 420,419.5, 420, 419.5, 421, 420, 417.5, 420, 419.5, 420,419.5, 420, 418, 419, 418, 419, 417.5, 419, 418, 419,418, 419, 417, 418, 417, 418, 417, 418, 417, 418, 416,417, 418, 417, 420, 420 (633,902), Technology One 435,434, 438, 437, 441, 440, 434.5, 436, 433, 432, 435,433, 432.5, 434, 433, 435, 434, 430.5, 431, 432.5, 432,431, 432, 431.5, 432, 430, 432, 431.5, 432, 433, 432,433, 432, 433.5, 435, 433, 435, 433, 435, 432.5, 432,435, 433 (1,882,204), Telstra Corp 277, 277, 275, 275.5,278, 277.5, 276, 276.5, 278, 278.5, 277, 278, 277, 278,276.5, 277, 278, 276.5, 277, 278, 276, 277, 276, 277,276, 277, 276, 277.5, 277, 278, 276.5, 278, 277, 277.5,277, 278, 277, 278, 277, 279, 277, 279, 277, 277(35,685,697), The A2 Milk Company 1015, 1015, 992,999, 986, 990, 995, 992, 997, 994, 991, 994, 991, 993,988, 991, 987, 989, 999, 998, 1006, 1001, 998, 1001,992, 994, 998, 995, 997, 1001, 997, 1003, 1004, 998,1004, 999, 1001, 994, 996, 1002, 996, 997, 993, 996,993.5, 997.4, 994 (5,544,394), The Star Entertain 488,488, 491.5, 490, 492, 491.5, 489, 487, 488, 488.5, 484,486, 484, 484.5, 483, 486.5, 484, 483, 484, 481, 483,481, 482, 481, 484, 483, 484, 483, 484, 483, 484, 482,484, 481, 488, 482, 479, 483.5, 480, 483, 482.5, 484.5,483 (5,335,787), TPG Telecom 530, 531, 527, 532, 527,528, 531, 533, 531, 533, 532.5, 528, 529, 532, 533,530.5, 530, 532.5, 533.5, 530, 532, 530, 530.5, 533,531.5, 533, 532.5, 532, 535.5, 535, 536, 535, 536,534.5, 535, 537, 535, 537.5, 537, 536, 537, 536, 537,536, 538, 535, 536 (1,484,350), Trade Me Grp 443, 443,441, 440, 443, 442, 441, 440, 441, 439.5, 440, 443,441, 438, 440, 442, 441.5, 439, 441.5, 440, 441, 439,438.5, 439.5, 439, 440, 439, 440.5, 439, 440, 438,438.5, 437, 438, 437, 438, 436.5, 437, 439, 438, 440,440 (429,949), Transurban Grp stp 1170, 1172, 1165,1163, 1166, 1164, 1164.5, 1166, 1167, 1165, 1166,1164, 1166, 1164, 1165, 1167, 1165, 1167, 1166, 1169,1170, 1167.5, 1168, 1164.5, 1165, 1167, 1166, 1169,1168, 1169, 1168, 1168.5, 1167, 1170, 1168, 1170.5,1169, 1175, 1174, 1181, 1178.5, 1182, 1187, 1175.6,1183 (4,105,416), Treasury Wine 1665, 1670, 1661,1659, 1669, 1662.5, 1667, 1666, 1651, 1646, 1647,1659, 1658, 1646.5, 1653.5, 1647, 1647.5, 1661.5,1662, 1659, 1660, 1650, 1647.5, 1652, 1650.5, 1653,1652, 1698, 1697, 1680, 1689.5, 1708, 1700, 1695,1696, 1700.5, 1698, 1691, 1695, 1682, 1683, 1677,1678, 1676, 1684, 1683, 1698, 1691 (5,688,511).

UUnibail Rodamco Wfld def 1489, 1489, 1474, 1477,1473, 1476, 1486, 1478, 1480, 1479.5, 1474, 1476.5,1478, 1476, 1475, 1478, 1477, 1479, 1478.5, 1484,1479, 1482, 1480, 1481, 1480, 1481, 1477, 1479, 1478,1480, 1479, 1480, 1479, 1480, 1479, 1480, 1476, 1480,1476, 1476 (1,056,461), Updater cdi 111.5, 112, 111.7,112, 111.7, 112, 111.7, 112, 112.5, 112, 112.5, 112.2,112.5, 112.2, 112, 111.7, 112, 112.5, 113, 114, 112,111.7, 112, 111.7, 112, 111.7, 112, 111.7, 112, 112.2,112, 111.5, 112, 111 (1,661,189).

VVicinity Centres stp 267, 266, 268, 266.5, 268, 267,268.5, 267, 268, 267, 268, 267, 268, 267, 268, 267,268, 267, 268, 267, 268, 267, 268, 267, 268, 267, 268,267, 267.5, 268, 267, 267.5, 269, 268, 269, 269(7,248,373), Villa World 223, 223, 223.5, 224, 226,224.5, 226, 224, 225, 224, 224.5, 223.5, 223, 223.5,223, 223.5, 223, 223.5, 223, 223.5, 223, 225.5, 225,226, 225.5, 224, 224.5, 224, 224.5, 224, 225.5, 224,224.5, 224, 225.5, 225, 226, 224.5, 224, 226, 224, 224(670,559), Village Roadshow 227, 227, 233, 230, 232,


13TablesCOURSE OF SALES cont’d

235.5, 234, 235.5, 236, 235, 234, 236, 237, 235, 236.5,237, 241, 240, 240.5, 240, 244, 243.5, 242, 241.5, 240,241, 240, 240, 241, 239, 243, 239, 242, 244, 241, 243,242, 244, 243, 244, 242, 245, 245 (241,120), VirtusHealth 547, 547, 550, 547, 550, 551, 548, 549, 550, 547,550, 548, 544, 545, 546.5, 549, 548, 549, 548.5, 549,548, 549, 550, 549, 550, 551, 550, 549, 549.5, 550,549, 549.5, 549, 550, 548, 550, 549.5, 542, 545, 543,545 (84,467), Viva Energy Reit stp 206, 206, 205, 206,205, 206, 205, 206, 207, 206, 207, 206, 207, 206, 207,206, 206.5, 206, 207, 206, 207, 206, 207, 206, 207,206.5, 206, 206.5, 206, 206.5, 206, 207, 206, 206.5,206, 207, 206, 207, 206, 207, 206, 207, 207(5,129,777), Vocus Grp 236, 235, 237, 236, 239, 240,237, 238, 237, 239, 237, 239, 237, 238.5, 239, 237,236, 238, 236, 235, 237, 236, 237, 237.5, 236, 236.5,237, 236, 237, 236, 237, 236, 237, 236, 237, 235.5,236, 237, 235, 235.5, 237, 236, 237, 236, 237, 237(1,829,152).

WWebjet 1265, 1265, 1275, 1278, 1268, 1271, 1270,1272, 1269, 1273, 1269, 1271, 1272, 1269, 1269.5,1274, 1276, 1271.5, 1273, 1267, 1269, 1271, 1269.5,1272, 1271.5, 1275, 1274, 1279, 1274, 1276, 1278,1277, 1280, 1278, 1273.5, 1272, 1277, 1275, 1272,1273, 1271.5, 1273, 1270, 1269.5, 1277, 1276(535,358), Webster 181, 181, 183, 182, 183, 182, 181,183, 180.5, 181, 180.5, 181, 182, 179, 180, 180, 181.5,180, 180.5, 180, 184.5, 184, 185, 184, 184.5, 184,182.5, 180.5, 179, 179, 180.5, 181, 181.5, 181.5, 182,180, 180 (217,967), Wesfarmers 4528, 4533, 4518,4526, 4560, 4552, 4564, 4565, 4553, 4558, 4551,4554.5, 4549, 4553, 4545, 4547, 4553, 4552, 4563,4562, 4570, 4565, 4569, 4566, 4567.5, 4560, 4562,4569, 4570, 4560, 4564, 4568, 4565, 4570, 4566,4571.5, 4570.5, 4565, 4573, 4563, 4562.5, 4555, 4558,4551, 4564, 4561, 4574, 4567 (2,214,717), WestpacBanking 2783, 2784, 2762, 2763, 2776, 2783, 2769,2771, 2777, 2770, 2776, 2771.5, 2760, 2763, 2760,2763, 2760, 2760.5, 2766, 2763, 2766.5, 2766, 2761,2763, 2760, 2762, 2757, 2758, 2760, 2763, 2758, 2761,2754.5, 2756.5, 2752, 2753.5, 2746, 2747, 2751, 2752,2748, 2755, 2754, 2758, 2753, 2753 (7,814,569),nyr3qut 10025, 10020, 10024.7, 10020.1, 10021,10024.7, 10025, 10022, 10021.3, 10025, 10026,10025, 10022, 10024.9, 10022, 10030, 10022,10021.4, 10022, 10030, 10021.4 (7,614), nyr3qut 9760,9765.1, 9800, 9805, 9790, 9771.1, 9772, 9780, 9824.9,9825, 9782, 9781, 9785, 9819.9, 9820, 9825, 9790,9839, 9834.7, 9829, 9800, 9828.9, 9829, 9834, 9835,9800, 9835, 9840, 9850, 9865, 9860, 9801, 9801.3,9802, 9805 (8,774), nyr3qut 10211.2, 10230, 10215,10218, 10220, 10225, 10230, 10248, 10255, 10251,10248, 10220.2, 10220, 10225, 10217, 10216,10215.1, 10215, 10212, 10210, 10215, 10210.2,10215, 10215.2, 10215 (10,430), nyr3qut 10490, 10491,10490, 10510, 10520, 10500, 10524, 10524.8, 10525,10502, 10501, 10500, 10525, 10520, 10525, 10530,10539.8, 10540, 10510, 10540, 10538, 10510, 10500,10490, 10489, 10485, 10534.8, 10535, 10500, 10535,10495, 10500 (7,856), nyr3qut 9660, 9641.1, 9641,9640, 9641, 9640, 9635, 9630, 9625, 9620, 9635,9649.9, 9635.1, 9635, 9630, 9649.9, 9650, 9649.9,9650, 9668, 9661, 9660, 9668, 9669, 9679, 9669, 9679,9688, 9669, 9688, 9680, 9687, 9680, 9670, 9695(17,729), Wisetech Global 1534, 1534, 1568, 1548, 1581,1577, 1553, 1558, 1552, 1553, 1556.5, 1557, 1567,1564, 1574, 1573, 1568.5, 1571, 1563.5, 1564, 1570,1565, 1570, 1563, 1569, 1565, 1567, 1571, 1568, 1574,1575, 1567, 1573, 1568, 1566, 1573, 1567, 1571, 1566,1571, 1567, 1577, 1578, 1575, 1587, 1587 (890,210),Woolworths Grp 2850, 2850, 2861, 2853, 2868, 2865,2868, 2869, 2864, 2865, 2852, 2854, 2849, 2851, 2845,2848.5, 2855.5, 2851, 2862, 2860.5, 2869, 2867, 2871,2868, 2871, 2869, 2875, 2869, 2868.5, 2875, 2873,2877, 2878, 2873, 2874.5, 2867, 2870, 2867, 2865.5,2870, 2867.5, 2870, 2868, 2871, 2874, 2868.2, 2872(2,540,621), WPP AuNZ 101, 101, 100.7, 101, 100.7, 101,100.5, 101, 103, 102.5, 103, 102, 102.5, 102, 102.2,102, 101.5, 101.7, 101.5, 102, 101.7, 101, 101.5, 100.5,101, 100, 100.5, 100.2, 100.5, 100.2, 100, 100.5, 100.2,100.5, 100.2, 101, 102.5, 102 (408,612).

X Xero 4271, 4271, 4326, 4289, 4359, 4355, 4325,4353, 4378, 4357, 4384, 4410, 4420, 4392, 4417, 4397,4381, 4403.5, 4398, 4374, 4377, 4359, 4356, 4375,4358, 4335, 4358, 4386.5, 4380.5, 4399, 4394, 4401.5,4384, 4398, 4395, 4371, 4382, 4369, 4374, 4389,4385.5, 4366, 4369, 4350, 4361, 4349, 4350, 4362,4361 (650,115).

MINING & OIL

AAltura Min 37, 37, 36.5, 36.5, 37, 36.5, 36.7, 36.5, 37,36.5, 37, 36.7, 37, 36.5, 37, 36.5, 37, 36.7, 36.7, 37,36.7, 37, 36.5, 37, 36.5, 36.5, 37, 36.7, 37, 36.7, 36.5,37, 36.5, 37, 36.5, 36.5 (1,812,230), Alumina 267, 266,271, 267.5, 268, 268.5, 269, 267, 268, 267.5, 268, 267,268, 267, 268, 266, 266.5, 268, 267.5, 266, 267, 266,267, 266, 268, 267, 266.5, 268, 266, 267.5, 267, 266.5,268, 267.5, 268, 267, 268, 267, 268, 269, 268, 270,268.4, 270 (9,156,622), Ausdrill 242, 242, 250, 247, 245,246, 244, 245, 244, 246, 245, 244, 245, 244, 245, 243,244, 245, 244, 245, 244, 245, 244, 245, 243, 243.5,242, 242.5, 243, 244.5, 242, 243, 241, 242.5, 241, 243,240.5, 243, 240.5, 242 (4,978,407).

BBeach Energy 159, 158.5, 160.5, 159, 160, 159, 159.5,159, 160, 159.5, 159, 160.2, 160, 161, 160.5, 162,161.7, 162.5, 163, 162.2, 163, 161.7, 162, 163.5, 163,164, 163.7, 164.5, 163.5, 165, 164.5, 165, 164, 164.5,163.7, 164.7, 164.5, 164, 164.5, 164, 164.5, 164.2,164.5, 163.5, 165, 165 (5,968,483), Beadell Res 6.8, 6.9,6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8,6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9,6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8,6.9, 6.8, 6.9 (2,272,894), BHP 3311, 3311, 3325, 3314,3331, 3328, 3347, 3340, 3342, 3336, 3344, 3336, 3335,3340.5, 3344, 3334, 3337.5, 3333, 3339, 3333, 3337,3332.5, 3335, 3331, 3332, 3335, 3334, 3339, 3342,3335, 3339, 3336, 3341, 3338, 3334, 3338, 3334, 3336,3332, 3333, 3330, 3326, 3329, 3325, 3323, 3339, 3339(7,906,824), BlueScope Steel 1820, 1815, 1850, 1833,1820, 1827, 1821, 1822, 1828, 1831, 1827, 1828, 1831,1826, 1829, 1835.5, 1835, 1833, 1835, 1829, 1831,1829, 1828, 1831, 1828, 1827, 1831, 1830, 1827, 1828,1825, 1825.5, 1830, 1829, 1830.5, 1829.5, 1836, 1820,1840, 1839, 1835, 1837, 1828, 1829, 1834, 1833, 1837,1836 (2,783,032).

CCaltex Aust 2928, 2929.5, 2914, 2918, 2892, 2899,2916, 2909, 2901, 2901.5, 2910, 2904, 2896, 2897,2904, 2900, 2904, 2903, 2896.5, 2902, 2891, 2893.5,2898, 2894.5, 2903, 2898, 2907, 2904.5, 2907, 2904.5,2920, 2923, 2916.5, 2918, 2909.5, 2917, 2911, 2912,2922, 2920, 2910, 2912, 2908, 2909, 2920, 2913.5,2925, 2911.6, 2918 (895,386), Cooper Energy 37.5, 37.5,37.2, 37.5, 37.2, 37.5, 37.2, 37.5, 37, 37.5, 37, 37.5, 37,37.5, 37, 37.5, 37, 37.5, 37, 37.5, 37, 37.5, 37, 37.5, 37,37.5, 37, 37.5, 37.2, 37, 37.5, 37, 37.5, 37.2, 37.5, 37,37.2, 37.5, 37.2, 37.5, 37, 37 (1,740,455).

DDacian Gold 287, 287, 286, 287, 288, 287, 289, 288,291, 292, 290, 292, 288, 290, 289, 289, 290, 289,290.5, 288.5, 289, 288, 287, 287.5, 287, 287.5, 287,289, 288, 287, 287.5, 286, 287.5, 287, 287.5, 287,287.5, 287, 289, 287, 289, 287 (102,514).

EEvolution Min 343, 341, 347, 343, 345.5, 343, 344,342, 342.5, 341, 342.5, 340, 342, 341, 342, 341, 342,341, 342, 341, 338, 339, 338, 339, 340, 338.5, 339,340, 339, 340, 339, 340, 339, 340, 339, 340, 339, 340,338, 339, 338, 339 (7,434,510).

F FAR 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4,9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3,9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4, 9.3, 9.4,9.3, 9.4, 9.3, 9.4, 9.3 (2,919,454), Fortescue Metals Grp479, 477, 481.5, 478, 480, 479, 481, 480.5, 479, 480.5,480, 481.5, 481, 479, 480, 479, 480, 478.5, 479, 480,480.5, 478.5, 479, 480, 479, 480, 479, 480.5, 480, 482,481, 482, 481, 483, 482, 480, 481, 480, 482, 480(8,188,327).

GGalaxy Res 357, 358, 354, 356, 353, 355, 352, 350,350.5, 345.5, 348, 350.5, 348.5, 344, 347.5, 345, 347,344, 345.5, 346, 344, 346, 344, 346, 345, 346, 345,347, 346, 346.5, 345.5, 348, 346, 347, 346, 347, 344,345, 343, 344, 343, 344 (4,896,404), Global Geoscience

45.5, 45.5, 45, 45.5, 45, 45.7, 45.5, 46, 45.5, 45.7, 45.5,46, 45.5, 46, 45.5, 46, 45.5, 46, 45.5, 45, 46.5, 46.5,46.2, 46, 45.7, 45.5, 46, 45.7, 45.5, 46.2, 46, 46.5, 46.5,46.5, 47, 47 (837,967), Gold Road Res 77, 77, 76, 76.2,75.5, 76, 75, 76, 75, 75.5, 75, 75.2, 75, 75.5, 75.2, 75,75.5, 75, 75.5, 75.2, 75, 75.5, 75, 75.5, 75, 75.5, 75,75.5, 75, 75, 75.5, 75, 75.5, 75, 75.5, 75, 75.5, 76, 75.5,76, 75.5 (784,318).

I Iluka Res 1135, 1127, 1147, 1146, 1143, 1142, 1146,1143, 1140, 1144, 1143, 1147, 1143, 1146.5, 1145,1148, 1149.5, 1147, 1147.5, 1152, 1153, 1150.5, 1153,1150.5, 1149, 1152, 1150.5, 1153.5, 1153, 1156, 1154,1156, 1154.5, 1157.5, 1156.5, 1161, 1161.5, 1158,1161, 1135, 1160, 1162, 1160, 1163.5, 1163, 1160,1161, 1157, 1160 (2,562,770), Imdex 126, 125.7, 126,126.2, 126.5, 126.2, 126.5, 127, 126.7, 127, 126.5, 126,126.5, 126.2, 126.5, 126.7, 126.5, 126.7, 126.5, 126.7,126.5, 126.7, 126.5, 126.7, 126.5, 126.2, 126.5, 127,126.7, 126.5, 126.7, 126.5, 126.7, 126.5, 126.7, 126.5,126.7, 126.5, 126.7, 126.5 (84,187), Independence Grp515, 515, 520, 514, 518, 514, 515.5, 519, 516, 520,519, 517, 516, 518.5, 517.5, 520, 518.5, 524, 523, 527,524, 526.5, 524, 525, 523, 526, 525, 523, 524, 523,524, 523, 525, 524, 527, 526, 524.5, 527, 525, 526,524, 528, 528 (4,037,859).

KKaroon Gas Aust 111, 111, 110, 109.5, 110, 110,109.5, 111, 109.5, 110.5, 110, 110, 109.5, 110, 109.7,108, 109, 108.5, 109.5, 108, 109, 108.5, 109, 108.5,108.7, 109, 108.5, 109.5, 109, 109.5, 109, 109.2, 108.7,108.5, 110, 110 (924,923), Kidman Res 234, 233, 235,234, 232, 233, 232, 233, 232, 233, 231, 232, 231,231.5, 232.5, 231.5, 233, 232, 233, 232, 233, 231.5,234, 232, 232.5, 232, 233, 232, 232.5, 230, 230.5, 232,231, 230, 231.5, 231, 229, 231, 230, 229, 231, 229.5,231, 230, 232, 232 (938,326).

L Lynas 239, 239, 241, 240, 243, 242, 245, 244, 243,244.5, 243, 244, 243, 244, 243.5, 244, 240.5, 241.5,241, 242, 243, 242, 243, 242, 243, 242, 243, 241.5,244, 243, 244, 243.5, 244.5, 244, 243, 244, 243, 244,242, 243, 242, 243.5, 242, 243, 245, 245 (3,138,287).

MMACA 126, 126, 126, 126.5, 126, 123.7, 123.5, 124,124.2, 124, 124.2, 123.5, 123.7, 123.2, 123.5, 123.5,124, 123.2, 124, 123.5, 123.5, 123.2, 123.2, 123.7,123.5, 123.5, 123.5, 123.5, 123, 122.5, 123, 123, 121,123, 122.5, 123, 123 (921,875), Magnis Res 41.5, 41.5,41.5, 41, 41.5, 41.5, 41.5, 41.5, 42, 41.5, 42.5, 42, 42,41.5, 42, 41.5, 42, 41.7, 42, 41.7, 41.5, 42, 41.5, 42,41.5, 42, 41.5, 42, 41.5, 41, 41.5, 41, 41.5, 41, 41.5, 41,41.5, 40.5, 41.5 (587,332), Metals X 80, 80.5, 79.7, 80,81.5, 80.5, 81, 80, 80.5, 79.5, 79.7, 79, 78.5, 80.5, 79.5,80.2, 79.5, 80, 80.5, 79.7, 78.5, 79, 78.5, 77, 77.2, 77,78, 77, 76.5, 77.5, 77.7, 77.5, 78, 77.7, 79, 78.5, 79, 78,78.5, 78.2, 79.5, 79.5 (13,015,390), Mineral Resources1843, 1843, 1862, 1859, 1845, 1854, 1848, 1851, 1859,1857, 1868, 1875, 1867, 1871, 1866, 1869, 1864, 1867,1863, 1862, 1869, 1870, 1865, 1868, 1862, 1859, 1863,1859.5, 1864, 1869, 1864, 1867, 1862, 1863, 1867,1863, 1867, 1863, 1866, 1869, 1864, 1865, 1869.5,1867.5, 1870, 1869, 1875, 1875 (886,836).

NNEW Century Res 125.5, 125.5, 124.5, 125.5, 125,126, 125, 125.5, 126, 125.7, 126, 126.7, 126.5, 125.5,125.2, 126, 125.2, 125.5, 125.7, 126, 127, 126.5, 127,126.5, 125.5, 126, 125.7, 126.5, 125.5, 126, 125.7, 125,124, 126, 125.5, 126, 125.2, 125.5, 125, 127, 126(808,571), Newcrest Min 2116, 2116, 2142, 2136,2142.5, 2140, 2148, 2143, 2132, 2121, 2131, 2139,2137, 2144, 2141, 2165, 2146, 2151, 2148, 2156, 2157,2151, 2152, 2155, 2153, 2158, 2156, 2161.5, 2162,2158, 2161, 2157, 2157.5, 2163, 2160, 2164, 2163,2158, 2159.5, 2162.5, 2161, 2156, 2157, 2154, 2154.5,2144, 2148, 2155, 2149 (3,929,006), Northern Star 640,638, 649, 643, 638, 641, 638, 639, 635.5, 636, 637,636, 637, 636.5, 638, 636.5, 638, 636, 637, 636, 637,635, 636, 637, 635, 634, 635, 634, 635, 634, 637, 636,638, 637, 638, 637, 638, 637, 637 (2,459,008).

OOceanaGold Corp cdi 329, 330, 328, 329, 330, 331,330, 329, 330, 331, 330, 329, 330, 330, 330, 329, 330,329, 330, 330, 329, 330, 329, 328, 329, 327, 328, 328,327, 328, 327, 328, 327, 328, 327, 329, 329 (514,780),Oil Search 814, 814, 818, 815.5, 818, 816.5, 819.5, 819,822, 823, 821, 824, 820.5, 823, 822, 826, 825, 829,828.5, 830, 830.5, 828, 829, 835, 834, 838, 835, 839,838, 843, 840.5, 841.5, 840, 841.5, 838, 814, 844.5,843, 840, 840.5, 839, 840, 837.5, 840, 8.3, 837(5,209,758), Origin Energy 941, 939, 945, 940, 948, 946,943, 948, 945, 948, 946.5, 953, 954, 950, 954, 953.5,950, 951, 954, 952, 954, 953, 956.5, 955, 962, 958,963, 959, 963, 961.5, 967, 962, 968, 967.5, 964, 965,963, 965, 964.5, 960, 961, 965, 965 (5,906,476),Orocobre 583, 580, 585, 584, 588, 580, 574, 576, 581,584, 581, 579, 584, 583, 587, 585, 586.5, 587, 583,585.5, 581, 582, 581, 582, 580, 584, 581, 583, 581,583, 582, 583, 579.5, 578, 583, 578, 583, 582, 578,582, 578, 580, 581, 577, 578 (1,000,874), OZ Min 1023,1024, 1022, 1020, 1028.5, 1033, 1027, 1029, 1033.5,1032, 1038, 1036, 1038, 1037, 1039, 1044, 1038, 1040,1037, 1039, 1036.5, 1037, 1033, 1034, 1030, 1029,1032, 1031, 1033, 1031, 1034, 1032, 1034, 1033, 1031,1032, 1029, 1031, 1023, 1028, 1030.5, 1028, 1030,1028, 1032, 1031, 1033.5, 1031 (2,293,997).

PPerseus Min 44, 44, 44.5, 44.2, 43.7, 44.2, 43.7, 44,43.5, 44, 43.5, 44, 43.2, 44, 43.7, 44, 43.7, 44, 43.7, 44,44.5, 44, 44.5, 44, 44.5, 44, 44.5, 44, 44.5, 43.5, 43.5,44, 43.7, 44, 43.5, 44 (2,934,825), Pilbara Min 91, 91, 92,91.5, 91.2, 92, 91, 91.2, 91.7, 91.2, 91.7, 91.5, 91.2,91.5, 91.2, 91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91, 91.2,91.5, 91, 91.5, 91, 91.2, 92, 91.5, 91.2, 91.5, 91.2, 92,90.5, 91, 90.5, 91.5, 91.5 (3,743,203).

RRegis Res 486, 486, 488, 487, 489, 488, 490, 489,491, 490, 488, 489, 488, 489, 488, 489, 488, 489, 487,488, 489, 488, 489, 488, 489, 488, 489, 488, 489, 488,489, 487, 488, 486, 488, 489, 487, 488, 489, 486, 488(3,388,362), Resolute Min 124.5, 124.5, 127, 126.5,127.5, 128, 126, 127.2, 126.7, 127, 126, 127, 126.5,127, 126.5, 126.7, 127.5, 127, 126.5, 127.2, 126.7, 127,126.5, 126.7, 126, 126.5, 126, 126.5, 126, 126.5, 126,126.5, 126, 126.5, 126, 126.5, 126, 127, 126.7, 127,126.7, 127, 126.5, 127.5, 127.5 (3,035,255), Rio Tinto8340, 8360, 8331, 8327.5, 8358, 8354, 8383, 8384,8378, 8382, 8368, 8375, 8385, 8384.5, 8390, 8393,8376, 8377, 8392, 8391, 8386, 8401, 8399, 8407.5,8405, 8399, 8402.5, 8412, 8415, 8407, 8409, 8415,8414, 8434, 8434.5, 8420, 8424, 8410, 8409, 8417,8411, 8419, 8416, 8406, 8409, 8396, 8389, 8401, 8401(1,768,363).

SSandfire Res 918, 910, 923, 921, 924.5, 928, 921, 919,922, 920.5, 917, 920, 918.5, 918, 925, 924.5, 922, 924,923, 923.5, 922.5, 923.5, 921.5, 922.5, 920.5, 919, 923,922, 923, 929, 928, 930, 928, 930, 931, 928, 929, 926,929, 925.5, 927, 923, 924, 920, 921, 926, 926(1,020,310), Santos 560, 560, 564, 561.5, 563, 564,563, 568, 567, 566, 566.5, 572, 570.5, 574, 572, 578,577, 574, 576, 574, 576, 573, 575, 574, 576, 574, 576,575, 581, 580, 579, 581, 577, 579, 576, 578, 576, 577,576, 577, 574, 575, 579, 578 (8,357,019), Saracen Min215, 215, 216, 216.5, 215, 216.5, 215, 216, 215.5, 214,215, 214, 215, 214, 216, 215, 216.5, 215, 216, 215,216, 215, 216, 215, 216, 214, 215, 214, 215, 214, 215,214, 216, 215, 216.5, 216, 214, 216, 216 (3,373,185),Senex Energy 41, 41, 40.7, 41, 40.5, 41, 40.5, 41, 40.5,41, 40.7, 40.5, 41.2, 41, 41.5, 41.2, 41.5, 41.2, 41.5,41.2, 41.5, 41, 41.5, 41.2, 41.5, 41.2, 41.5, 41.2, 41.5,41, 41.2, 41, 41.2, 41, 41.2, 41, 40.7, 41, 40.7, 41, 41,40.7, 41, 40.5, 41 (773,925), Sims Metal Mgmt 1650,1646, 1672, 1661, 1646, 1654, 1640, 1643.5, 1637,1642, 1646.5, 1647, 1644, 1646, 1651, 1650, 1648,1651, 1646, 1650, 1644, 1647, 1644, 1645, 1643,1642.5, 1646, 1643, 1644, 1641, 1643, 1639, 1641,1637.5, 1638.5, 1637, 1636, 1638, 1637, 1634, 1633,1636, 1635.5, 1633, 1632, 1637, 1636, 1642, 1636(645,292), Sino Gas Energy 24, 24, 24, 24.2, 24, 23.7, 24,24, 23.7, 23.7, 23.7, 24, 23.7, 24, 23.7, 24.5, 24, 24.5,24, 24.2, 24, 24, 24, 24, 24, 24.2, 24, 24.5, 24, 24.5,24.2, 24, 24.5, 24.5 (13,137,686), Soul Pattinson WH1944, 1944, 1965, 1954, 1955, 1951, 1946, 1954, 1949,1942, 1944, 1938, 1935, 1943, 1941, 1951, 1954, 1952,1958, 1955, 1966, 1962, 1967, 1968, 1961, 1965, 1972,1967, 1970.5, 1982, 1972, 1982, 1981, 1989, 1987,1981, 1984, 1980, 1983, 1987, 1985, 1990, 1991, 1985,1988, 1983, 1987 (169,325), South32 386, 385, 387,385, 387, 385, 387, 385, 387, 386, 387.5, 387, 388.5,

388, 385, 386.5, 385, 386, 384.5, 385.5, 384, 385, 384,385, 384, 386, 385, 384, 385, 383, 384, 382, 381, 386,381, 383, 382, 384, 383, 384, 382.5, 383 (19,616,926),St Barbara 484, 484, 487, 484.5, 487, 485, 486, 484,484.5, 487, 490, 489.5, 492, 489, 492, 491.5, 489, 490,488, 490, 488, 487, 485, 486, 487, 486, 487.5, 487,488.5, 488, 487, 488, 487, 488, 484, 487, 488, 487,488, 485, 486.5, 492, 491 (3,315,972), Syrah Res 312,312, 316, 313, 314.5, 315.5, 314.5, 313, 314, 315,314.5, 312, 311, 313, 312, 310.5, 311.5, 310, 311.5,310, 310.5, 311, 309.5, 310.5, 309, 311, 309.5, 310.5,311.5, 310, 311, 310, 311, 310, 311, 310, 311, 310,311, 309.5, 311, 309, 310, 308, 309 (1,217,447).

WWestern Areas 364, 364, 368, 364, 365, 367, 368,365, 367, 368, 366, 368, 365, 366, 369, 370, 367.5,368, 369, 368, 370, 369, 370, 368.5, 369, 370, 369.5,371, 369.5, 371, 370, 373, 370, 371.5, 370.5, 371, 370,371, 369, 366, 365.5, 368, 367, 365, 367 (2,073,801),Westgold Res 169.5, 169.5, 168.5, 169, 168, 170, 168,168.5, 167.5, 168.5, 167.2, 167, 168, 169, 168.5, 169,168.5, 167.5, 168, 167.5, 168, 169, 168.5, 167.5, 169,168, 168.5, 168, 168.5, 167.5, 168.5, 168, 167.5, 168.5,167.5, 168.5, 169, 168, 168.5, 166.5, 168.5, 168.5(266,015), , Whitehaven Coal 550, 550, 544, 547, 551,548, 549, 547, 549, 547, 547.5, 550, 548, 551, 549,550.5, 549, 547.5, 550, 548, 549, 547, 548, 546, 546.5,546, 545.5, 547, 546, 547.5, 547, 545, 546, 544, 545,542, 543, 545, 544, 543, 544, 542, 544, 542, 546, 545(7,702,276), Woodside Pet 3228, 3230, 3223, 3225,3235, 3232, 3239, 3237, 3245, 3240, 3245, 3244, 3254,3256, 3250, 3253.5, 3273, 3268, 3278, 3269, 3280,3276, 3281, 3276.5, 3277, 3288, 3284, 3295, 3290,3307, 3300, 3294.5, 3293, 3299.5, 3296, 3300, 3295,3302, 3308, 3296, 3300, 3294, 3296, 3290, 3288, 3295,3298, 3287, 3291 (3,110,730), WorleyParsons 1636,1636, 1625, 1621, 1634, 1629, 1635, 1631, 1632, 1637,1635, 1643, 1636, 1641, 1638, 1640.5, 1636, 1640,1641.5, 1637, 1640, 1652, 1650, 1654, 1652, 1659,1655.5, 1662, 1660, 1667.5, 1666, 1676, 1673, 1670,1671, 1673, 1671, 1674, 1673, 1671, 1673, 1671, 1670,1676, 1674, 1677, 1675 (918,073).

INTEREST RATESAGL Energy hym3qut 10162, 10165, 10170, 10175,10165, 10173, 10174, 10175, 10180, 10190, 10166,10165.1, 10165, 10162, 10160, 10151, 10150, 10151,10150, 10155, 10150, 10151, 10150, 10155, 10150,10170 (6,469), AMP fym3qut 10079.9, 10081.1, 10081,10085, 10083, 10081.1, 10080 (1,936), Aust Unitysfym3wu 10320, 10330, 10320, 10330, 10320 (3,105),Crown Resorts hym3qut 10016, 10018, 10016, 10015,10016, 10015 (1,648), hym3qut 10040.5, 10045.1,10045, 10048, 10050, 10055, 10045, 10040.5, 10030,10040, 10030.2, 10040, 10050, 10030.2 (3,818), IAGFinance (NZ) coyr3qu 10126, 10220, 10232, 10231,10230, 10220, 10220.1, 10220 (2,887), IMF Benthamfym3we 10215, 10200 (110), Macq Bank hyr3qu 8150,8151, 8150, 8175, 8190 (729), Mercantile Invest bvm6qu10295 (241), National Aust Bank hyr3qu 7952, 7953,7955, 7959, 7960, 7959, 7960.1, 7965, 7960.5, 7966,7975, 7971, 7970, 7975, 7970, 7975, 7965, 7960, 7951,7950, 7975, 7990, 7975, 7990, 7975, 7956, 7970, 7956(13,942), Nufarm Finance (Nz) coyr6qu 8580, 8575, 8551,8575 (1,025), Peet sbvm6wu 10610, 10603 (200),sbym3wu 10200 (982), Qube Hldgs hym3qu 10565, 10570,10566, 10576, 10628 (411), Suncorp-Metway nyr3qu 7675(13), Tatts Grp fym3wu 10250 (200), Villa World sbym3wu10338, 10335, 10350 (1,003), Westpac Banking kym3qut10015, 10006, 10005, 10002.1, 10004.9, 10005,10004.9, 10002.1, 10004.9, 10005, 10006, 10005(4,496).

WARRANTSAdelaide Brighton mini l 112 (1,339), Afterpay Touch imini434, 431, 430, 425, 430, 431 (9,000), AGL Energy imini1084, 1091 (1,708), expiring 188.5 (2,800), ALS mini l 178(1,500), Altium mini l 726 (500), Alumina mini l 69 (50,000),AMP ctwjul18b 396 (3,000), imini 58 (2,100), ANZ BankingGrp ctwmy19rw 648, 646 (7,000), ubs iw 1162, 1161(1,510), mini s 291 (1,000), gslminil 109, 113 (6,500),gslminil 210 (8,000), ubs iw 1240 (1,475), ctwjn19cw 171(5,000), Aristocrat Leisure mini l 1366 (300), Bank of Qldmini l 120 (20,000), Bapcor mini l 152.5 (5,000), BellamysAust imini 509 (1,000), Bendigo&Adelaide Bk mini s 170.5,171.5, 170.5, 171.5 (40,000), mini s 412 (1,500), BHP ubsiw 2201, 2196 (1,586), imini 1750, 1742 (1,064), mini l447, 450, 471 (5,300), mini s 339, 351, 352 (5,000), minis 433, 447 (10,000), gslminil 223 (14,000), gslminis181.5, 188 (5,000), mqbjn18iw 755, 747 (4,315), ubs iw1605 (1,000), ctw cw 86.5 (7,000), Blackmores mini l1828, 1839, 1752 (2,290), BlueScope Steel mini l 600(1,200), Boral mini l 98.5, 98, 98.5 (13,500), Cimic Grp minil 770, 768, 763, 740, 730, 759, 774 (7,850), Coca-ColaAmatil mini s 308 (170), Cochlear mini l 3188, 3275, 3344,3340 (350), mini l 2955, 2959 (150), Comex CopperFutures mini l 63 (10,000), C’wlth Bank of Aust ctwdec18b7164 (300), ctwmy19rw 1592 (150), ubs iw 2522, 2518(617), imini 802, 732, 733 (3,000), imini 1848 (500), imini1262, 1263 (1,000), mini l 862 (1,000), mini l 727, 729,695, 694, 685, 665, 627, 623, 621, 615, 609, 610, 608,609, 610, 611, 622, 616, 634 (26,300), expiring 367(1,500), mini s 1096, 1095, 1124, 1133, 1132, 1135,1140, 1143, 1141, 1140, 1141, 1140, 1138, 1172, 1177,1179, 1195, 1193, 1199 (17,200), gslminil 746 (1,000),gslminil 558, 562, 530, 502, 500, 496, 470, 479, 478,491, 493, 495, 488, 490 (9,498), gslminil 392, 366, 378,379, 365, 363, 362, 363, 341, 324, 325, 318, 309, 302,305, 304, 302 (16,794), gslminis 594, 590, 592, 593,612, 619, 618, 631, 620, 633, 634, 653, 660, 661, 673,680, 690, 697 (27,971), mini l 519, 455, 458, 460, 442,465, 460 (17,600), Computershare mini l 247 (1,400),Corporate Travel mini l 310 (1,200), CSL ubs iw 14708,14720, 14711, 14710 (271), imini 11300, 11260 (164),mini l 3775, 3727 (190), mini s 2546, 2547, 2554, 2565,2656, 2650, 2527, 2640, 2643, 2600, 2582, 2518, 2638,2637, 2636, 2624, 2622 (6,050), mini s 2259, 2258,2323 (1,500), ctw iw 13553, 13600, 13620 (600), CSRexpiring 46.5 (6,100), mini l 108 (1,000), Currency WarrantAUS/USD mini s 555, 550, 560 (14,000), Djerriwarrh imini116.5 (2,000), DJIA MINI E-CBOT mini s 1170 (150),Domino’s Pizza imini 2205, 2206 (500), mini l 1761 (300),mini l 1290, 1291, 1280, 1246, 1266, 1268, 1305, 1312,1318, 1308, 1294 (2,860), Evolution Min imini 174.5(10,000), Fairfax Media mini l 12.5 (3,000), FlexiGroup minil 99.5 (15,000), Flight Centre Travel mini l 2336 (200),Fortescue Metals Grp ctwnv18rw 240 (20,000), ctwmy19rw187.5 (10,400), imini 132.5, 131.5 (20,000), mini l 130,130.5, 132.5 (21,000), mini s 94.5 (2,500), G8 Educationmini l 55.5 (6,000), Goodman Grp imini 387, 388 (4,800),Healthscope mini l 83.5 (15,000), Independence Grp mini l188 (1,000), expiring 129 (8,000), mini s 208, 203 (8,100),James Hardie Ind mini l 452 (2,000), mini l 320, 328(2,000), mini s 500 (2,000), Lendlease Grp expiring 212(1,000), Lynas mini l 68.5 (30,000), mini l 93 (30,000),Macq Grp ubs iw 8033, 8042 (416), imini 5837, 5786(319), mini l 1551, 1552 (1,000), mini s 1760 (300),gslminis 616, 617, 618, 623, 557, 559, 560, 551, 557,558, 559, 610, 609, 608, 607, 606 (13,260), ctw cw 176(6,531), ctw cw 124 (630), Magellan Fin Grp mini s 1123(400), Mayne Pharma mini l 33 (15,000), Metcash expiring19.5 (10,000), mini s 77.5 (9,000), Mineral Resources minil 499, 498, 488 (9,233), Mirvac Grp mini s 61.5 (160,000),Nasdaq 100 E-MINI mini l 795 (300), mini l 925 (4,000),mini s 948 (127), expiring 489 (1,040), National Aust Bankctwjun19b 2678 (150), ubs iw 1044, 1043 (1,510), imini533, 534 (15,000), imini 1161, 1160 (1,601), imini 263,260, 257, 249, 248, 247, 248, 249, 250, 252, 251, 250,247, 246, 241, 240 (71,525), mini l 194, 188, 185, 180,173, 177 (37,222), mini l 136 (670), mini l 271, 262, 248,256 (13,500), mini l 308, 309, 315 (17,000), mini s 312(1,000), gslminil 107, 109, 106, 105, 109, 104, 98, 100,98, 98.5, 94, 92.5, 90.5, 86, 87, 88.5, 86, 84.5, 82.5, 86,85, 86, 84.5, 86, 87, 84.5, 89.5, 91.5, 90.5, 89.5, 90.5,89.5 (148,500), gslminil 171.5, 168.5, 169, 166, 159,152, 156.5 (56,750), wbc iw 1296 (750), ctw cw 16(15,000), ctwjn18cw 47.5, 40.5 (3,823), Newcrest Min minil 437, 444 (2,288), mini l 582, 600, 620 (4,500), NIK 225Futures Sgx mini l 238 (1,435), Northern Star mini l 133.5(5,500), Origin Energy mini l 230, 240 (4,000), OZ Min minil 168, 179 (4,400), mini s 172.5, 175 (10,000), PlatinumAsset imini 112, 113 (15,000), QBE Insurance Grp mini l 86,87 (13,000), gslminil 131.5, 133 (5,000), Ramsay HealthCare imini 1061 (1,000), imini 1414 (300), expiring 533(4,500), expiring 461 (3,500), mini s 1859, 1875, 1830,1845, 1800, 1860, 1854, 1858, 1855, 1861, 1850, 1880,1873, 1875, 1901, 1897, 1905, 1908, 1923, 1913, 1930,1931, 1922, 1923, 1924, 1924, 1920, 1924, 1918, 1923,

1923, 1938, 1935, 1962, 1963, 1980, 1979, 1972, 1976(22,762), ctw iw 1698, 1666, 1638, 1587 (900), REA Grpmini s 1364, 1365, 1415, 1466, 1468, 1476, 1474, 1466,1468, 1471, 1469, 1470 (7,000), Rio Tinto imini 2300(100), mini l 816, 829, 852 (4,370), mini s 832, 820(3,000), gslminil 564, 563, 575 (7,000), gslminil 340(150), gslminil 807, 835, 854 (4,800), gslminis 566, 567,540, 537, 529, 528, 511, 512, 528, 526 (7,200), gslminis671, 672 (1,000), mini s 1180 (500), ctw cw 152, 159.5(10,000), S&P/ASX 200 ctwjun20b 6234 (783), mini l 255,262, 264, 257, 258, 257, 262, 263 (114,500), mini l 934(1,000), mini s 375, 370, 372, 362, 365, 368, 364, 362,358 (91,544), mini s 236, 233, 226, 222 (15,500), gslminil191, 192, 196, 203, 197, 202 (131,576), gslminis 140,141, 140, 139 (120,000), gslminis 234 (12,000), gslminis295, 293, 292, 289, 281, 280, 290, 281, 286, 282, 280(56,000), mini l 576, 579 (4,575), mini s 673 (10,000),mini s 319, 317, 302, 304, 314, 309, 310, 306, 308, 309,302 (122,000), ctw sep18 45 (10,000), S&P500 EMINIFutures mini s 181 (5,000), Sandfire Res mini l 458 (2,000),Seek mini l 642, 641 (3,000), Sims Metal Mgmt mini l 255,250 (2,000), South32 mini l 80.5, 80 (40,000), SparkInfrastructure expiring 20 (2,000), SPDR 200 Fund ubs iw2755 (1,124), imini 1559 (400), imini 2312 (1,311), SydneyAirport imini 361, 364 (5,131), Tabcorp Hldgs imini 160(3,000), Telstra Corp ubs iw 11 (10,000), ubs iw 32.5, 33.5,34 (310,000), imini 116.5 (15,965), mini l 20.5 (3,000),mini l 32, 31 (39,700), The A2 Milk Company mini l 241(10,000), mini l 367 (1,000), mini s 533, 524, 526 (8,000),Transurban Grp imini 706 (1,388), imini 436 (2,018), mini l238 (1,080), Treasury Wine mini l 318, 332, 311, 324(4,000), mini s 307, 309, 329 (15,000), Vngd Aust Sharesctw iw 2768 (1,030), Vngd US Total Market ctw iw 7143(405), Webjet mini s 286 (120), Wesfarmers ubs iw 2230,2228 (1,199), imini 2270, 2260 (820), mini s 688, 681(2,400), gslminil 245 (4,000), gslminis 336, 321, 334(3,600), Westpac Banking ctwsep18b 3165 (50), ubs iw954, 953 (1,564), imini 381, 382, 370 (5,200), imini 1051(1,769), mini l 287, 275, 264, 268 (10,500), mini s 361,364, 365, 369, 372 (25,000), gslminil 123.5, 127, 115.5,106.5, 108.5, 104, 103, 101.5, 108 (58,302), mini l 200,198, 207 (9,500), ubs iw 1296 (1,005), Whitehaven Coalmini s 183.5 (545), Wisetech Global mini l 549 (2,600),Woodside Pet imini 810 (3,000), mini l 409, 400 (4,500),gslminil 286, 314, 310 (10,000), gslminil 416, 470(15,000), gslminis 167 (1,000), gslminis 426 (1,100),Woolworths Grp ubs iw 1588, 1591 (1,589), mini s 255(500), mini s 304 (2,000).

CALL OPTIONSAGL Jun18 2300 1.5 (400), AGL Jul18 2250 14.5 (40), AGLNov18 2250 44 (200), AGL Dec18 2300 37 (200), AMCJun18 1425 5 (10), AMC Jun18 1475 1 (500), AMC Aug181425 24, 23 (100), AMC Aug18 1475 11.5 (100), AMCSep18 1550 3 (200), AMC Oct18 1450 20.5 (450), AMCNov18 1450 24 (500), AMP Jun18 390 3 (500), ANN Jul182650 61 (35), ANN Jul18 2850 9 (60), ANZ Jun18 2750 1.5(500), ANZ Jun18 2700 23, 24, 21 (128), ANZ Jun18 27509.5, 9 (103), ANZ Aug18 2750 41 (16), ANZ Aug18 2850 17(52), ANZ Aug18 3000 3.5 (360), ANZ Sep18 2850 25 (16),ANZ Nov18 2850 38 (360), ANZ Dec18 2800 54 (40), ANZDec18 2950 23, 22 (200), ASX Jun18 5801 296 (10), ASXJun18 6300 14 (160), ASX Sep18 6200 134 (37), AWCSep18 290 7 (240), BEN Jul18 1050 22 (20), BHP Jun183250 90, 92 (108), BHP Jun18 3300 51.5 (330), BHPJun18 3350 17, 13.5, 10, 9, 7 (995), BHP Jun18 3400 2.5(20), BHP Jun18 3300 65.5 (10), BHP Jun18 3350 36, 29(34), BHP Jun18 3450 5 (50), BHP Jun18 3450 17, 16.5(52), BHP Jun18 2950 390 (10), BHP Jun18 3051 302.5,300.5, 300, 301.5, 296, 298.5, 298 (71), BHP Jun18 3201157.5 (100), BHP Jun18 3251 122.5 (35), BHP Jun18 330084, 97, 94 (117), BHP Jun18 3350 67, 63, 64, 59 (72), BHPJun18 3400 41.5, 42.5, 37 (357), BHP Jun18 3450 28,26.5, 24, 24.5 (225), BHP Jun18 3500 15, 14 (145), BHPJun18 3550 8 (100), BHP Jun18 3600 5.5 (120), BHP Jul183200 198 (4), BHP Jul18 3350 104.5 (10), BHP Jul18 345062 (24), BHP Jul18 3500 44 (50), BHP Jul18 3550 31 (200),BHP Aug18 3400 118 (58), BHP Aug18 3450 93.5 (10),BHP Aug18 3500 75 (2), BHP Sep18 3000 393 (10), BHPSep18 3501 71 (4), BHP Sep18 3601 44.5 (20), BLD Aug18650 33 (50), BLD Aug18 700 12.5 (100), BSL Jun18 180058 (48), BSL Jul18 1800 85 (300), BSL Aug18 1750 149.5(2), BXB Jul18 950 6, 6.5 (114), CBA Jun18 6873 75, 59,67, 70 (200), CBA Jun18 6972 25, 15, 13 (345), CBA Jun187072 7, 6, 2 (195), CBA Jun18 6972 42 (220), CBA Jun187072 30, 16, 14, 12.5 (143), CBA Jun18 7271 2 (500), CBAJun18 7072 49, 29.5 (95), CBA Jun18 7172 14.5 (7), CBAJun18 6972 120, 107, 100, 99, 86, 79, 78, 90, 84 (331),CBA Jun18 7072 68.5, 67, 59, 57, 48.5, 47, 48.5, 43, 46(630), CBA Jun18 7172 33, 22, 20 (210), CBA Jun18 727112, 10 (360), CBA Jun18 7470 4 (100), CBA Jul18 6900210 (16), CBA Jul18 7000 157, 136.5 (110), CBA Jul187300 33, 31.5, 30, 29, 34 (950), CBA Jul18 7500 9.5(100), CBA Aug18 7000 148 (10), CBA Aug18 7100 128(10), CBA Aug18 7200 85, 82, 81 (46), CBA Aug18 7300 52(748), CBA Aug18 7400 34, 32.5 (600), CBA Aug18 770011.5, 11 (860), CBA Sep18 7101 81 (8), CBA Sep18 730063, 58 (37), CBA Sep18 7500 32, 33 (1,200), CBA Oct187500 40, 41, 35 (700), CBA Oct18 7600 28 (100), CBADec18 7300 100.5 (100), CBA Dec18 7400 75.5 (250),CBA Dec18 7500 56 (125), CCL Jul18 925 15.5 (30), CIMJun18 4500 2.5 (15), CIM Jul18 4150 52 (15), CIM Jul184200 42 (15), CIM Aug18 4100 107 (50), CSL Jun18 114017610 (1), CSL Jun18 12401 6595, 6620 (20), CSL Jun1813001 5995 (40), CSL Jun18 16800 2180 (10), CSL Jun1817200 1870, 1790 (9), CSL Jun18 17600 1470 (30), CSLJun18 17800 1270 (5), CSL Jun18 18000 1080 (3), CSLJun18 18600 612, 610 (171), CSL Jun18 18800 445(412), CSL Jun18 19000 320, 335, 365, 300 (408), CSLJun18 19200 245 (513), CSL Jun18 19400 160, 150, 160(333), CSL Jun18 19401 175 (20), CSL Jun18 19600 128,105 (110), CSL Jun18 19800 68, 75 (90), CSL Jun1820000 54 (40), CSL Jun18 20200 30 (25), CSL Jul18 119061 (10), CSL Jul18 15601 3420 (6), CSL Jul18 174001760 (5), CSL Jul18 18000 1220 (5), CSL Jul18 18400 910(4), CSL Jul18 19400 310 (280), CSL Jul18 20200 114(100), CSL Sep18 17001 2090 (10), CSL Dec18 150014050 (60), CSR Jul18 490 26 (20), CTX Jun18 3250 2 (20),CTX Jul18 2950 73 (10), CWN Jun18 1353 20 (33), CWNJul18 1350 33 (20), CYB Jul18 575 7 (100), FMG Jun18460 22 (200), FMG Jun18 470 11 (185), FMG Jun18 47017.5 (12), FMG Jun18 480 10 (50), FMG Jun18 490 6.5, 7,7.5 (230), FMG Jun18 500 4 (400), FMG Jul18 470 24(281), FMG Jul18 500 9 (150), FMG Aug18 525 9 (44), FMGSep18 500 18.5 (30), FMG Sep18 501 14 (120), FMGOct18 480 28 (14), HVN Aug18 361 13 (340), IAG Aug18825 23 (210), ILU Jul18 1075 90 (65), LLC Jun18 1850 81(6), LLC Aug18 2000 26 (6), MQG Jun18 7801 3525 (10),MQG Jun18 10001 1395, 1340 (10), MQG Jun18 11200275 (10), MQG Jun18 11400 170, 160 (10), MQG Jun1811600 70 (30), MQG Jun18 11800 32, 40, 37, 35.5 (110),MQG Jul18 11800 100 (80), MQG Jul18 12200 38 (50),MQG Aug18 11200 475 (5), MQG Sep18 8101 3260 (10),MTS Aug18 270 11.5 (40), NAB Jun18 2621 23 (100), NABJun18 2669 3 (50), NAB Jun18 2716 1 (100), NAB Jun182763 1 (100), NAB Jun18 2621 32 (50), NAB Jun18 270016 (100), NAB Jun18 2701 21 (40), NAB Jun18 2716 15(45), NAB Jun18 2749 6 (19), NAB Jun18 2796 4 (300),NAB Jul18 2650 59 (60), NAB Jul18 2700 36 (20), NABJul18 2800 11.5, 10 (430), NAB Jul18 2900 3 (20), NABSep18 3050 4 (13), NAB Oct18 2650 110 (23), NAB Dec182907 21 (18), NAB Mar19 2650 140 (3), NAB Dec19 2500241 (30), NCM Jun18 2000 165 (9), NCM Jun18 2100 70,82.5 (1,975), NCM Jun18 2150 39, 45, 44, 46, 52 (4,160),NCM Jun18 2200 21, 22, 22.5, 25, 27, 31 (948), NCMJun18 2250 11, 12, 14, 15.5, 15 (666), NCM Jun18 22759, 13, 13.5, 13 (700), NCM Jun18 2300 9, 10, 10.5 (780),NCM Jun18 2650 2 (100), NCM Jul18 2050 137, 140 (34),NCM Jul18 2250 33.5 (5), NCM Jul18 2300 21, 24, 25(350), NCM Jul18 2400 9, 12 (244), NCM Aug18 2150 100(30), NCM Aug18 2200 75, 81 (250), NCM Aug18 2250 59,54.5 (50), NCM Aug18 2550 11.5 (40), NCM Sep18 220080, 77, 76 (230), NCM Sep18 2350 42.5 (50), NCM Oct182401 38.5 (600), NCM Dec18 2450 48 (20), NCM Mar192200 164 (30), NCM Mar19 2950 16.5 (100), NCM Mar192951 16 (100), ORG Jun18 1000 10, 9.5 (2,200), ORGJul18 950 39 (50), ORG Aug18 950 57.5 (35), ORG Sep18976 46.5 (30), OSH Jun18 850 15 (200), OSH Jul18 825 38(100), OSH Jul18 850 19 (20), OSH Jul18 875 14 (100),OSH Aug18 875 16 (40), OZL Jun18 1025 20 (3), OZL Jun181050 17.5, 21, 17 (210), OZL Jun18 1075 12 (40), OZLJul18 1050 30 (100), OZL Jul18 1100 17 (100), QBE Jun181025 2 (100), QBE Jul18 950 23 (230), QBE Aug18 100014.5 (400), QBE Sep18 950 35 (12), QBE Sep18 1000 18(120), QBE Dec18 1101 10.5 (50), RIO Jun18 8400 34.5,42, 63.5, 55 (1,140), RIO Jun18 8500 10, 8.5, 11, 22, 20(1,423), RIO Jun18 8400 72, 91, 104.5, 105 (135), RIOJun18 8500 58 (1,376), RIO Jun18 8600 25 (1,405), RIOJun18 8800 8 (10), RIO Jun18 8500 81 (20), RIO Jun18

8600 55.5 (80), RIO Jun18 8001 445 (10), RIO Jun18 8100330 (10), RIO Jun18 8200 295 (2), RIO Jun18 8400 153,161, 163 (110), RIO Jun18 8500 116, 141.5 (50), RIOJun18 8501 142.5 (137), RIO Jun18 8600 80, 95 (32), RIOJun18 8700 54, 64.5, 68 (565), RIO Jun18 8800 43 (350),RIO Jun18 9300 8.5 (40), RIO Jul18 8200 316.5 (20), RIOJul18 8400 235, 260 (95), RIO Jul18 8500 210 (10), RIOJul18 8800 101 (1,300), RIO Jul18 9000 70 (50), RIO Jul189400 27.5, 26.5 (108), RIO Aug18 8700 200 (30), RRLJun18 420 69 (200), RRL Aug18 480 26.5 (40), RRL Nov18480 34.5 (105), S32 Jun18 395 7 (254), S32 Jun18 3966 (200), S32 Jul18 357 36 (250), S32 Jul18 376 22.5(150), S32 Sep18 405 17, 18 (200), S32 Sep19 400 44.5(11), SHL Jun18 2400 22 (85), STO Jun18 395 183 (35),STO Jun18 422 158 (200), STO Jun18 586 12 (145), STOJul18 625 7.5, 8.5 (120), STO Aug18 626 13.5 (120), STOSep18 491 96 (30), STO Oct18 600 28.5 (20), SUN Jun181375 28.5 (220), SUN Jun18 1400 15 (80), SUN Jun181401 12, 13.5 (400), SUN Jul18 1400 22, 24 (40), SUNAug18 1426 11 (192), SUN Aug18 1450 12.5 (10), SUNSep18 1401 23 (100), SUN Sep18 1450 15, 15.5, 16, 15.5(485), SUN Oct18 1425 24 (100), SUN Nov18 1400 38.5(30), SUN Nov18 1450 21 (104), SUN Dec18 1400 43 (50),SUN Jun19 1451 35.5 (30), TAH Aug18 470 8 (40), TLSJun18 267 13 (250), TLS Jun18 277 7 (500), TLS Jul18 2779.5, 10, 9.5, 10 (800), TLS Jul18 287 5 (200), TLS Dec19376 3 (245), TLS Dec20 257 40 (1,050), TWE Aug18 170081 (10), TWE Sep18 1850 51.5 (10), WBC Jun18 2781 7.5(80), WBC Jun18 2781 12 (300), WBC Jun18 2484 285,270 (40), WBC Jun18 2781 35, 33 (55), WBC Jun18 283114 (70), WBC Jun18 2880 6 (20), WBC Aug18 2850 52 (50),WBC Aug18 2900 28.5, 31 (185), WBC Aug18 3150 1.5(1,100), WBC Sep18 2801 79 (990), WBC Sep18 2900 40(50), WBC Dec18 3000 32 (1,275), WES Jun18 4251 316(10), WES Jun18 4501 93 (15), WES Jun18 4650 18 (50),WES Jul18 4600 70 (20), WES Aug18 4900 14.5 (30), WORJun18 1636 63 (40), WOR Jul18 1650 63.5 (27), WOWJun18 2950 8 (60), WOW Aug18 2900 65 (10), WOW Aug182950 36 (100), WPL Jun18 3185 150, 145 (52), WPL Jun183186 120 (10), WPL Jun18 3234 65, 103 (80), WPL Jun183284 53.5 (25), WPL Jun18 3285 46.5, 75 (35), WPL Jun183385 36 (17), WPL Jun18 3434 18.5, 22.5 (53), WPL Jul182589 720 (10), WPL Jul18 3136 220 (10), WPL Jul18 3234141 (5), WPL Jul18 3285 107 (50), WPL Jul18 3334 63, 80,85 (66), WPL Jul18 3385 52, 64, 65, 71, 65 (65), WPL Jul183434 48, 51 (32), WPL Jul18 3583 18 (10), WPL Aug183250 168 (42), WPL Aug18 3401 68, 63 (67), WPL Sep183186 188.5 (100), WPL Sep18 3235 157 (100), WPLSep18 3334 130 (10), WPL Sep18 3384 105.5 (62), WPLMar19 3335 175 (5), XJO Jun18 592500 91, 99 (147), XJOJun18 595000 68, 70, 72 (155), XJO Jun18 597500 45(38), XJO Jun18 600000 19, 22, 24, 23, 27, 25, 23 (129),XJO Jun18 602500 8, 12, 10, 7, 8, 7, 9, 7 (472), XJO Jun18605000 3, 2, 3, 2 (852), XJO Jun18 607500 1 (161), XJOJun18 600000 40, 44, 42 (76), XJO Jun18 602500 28, 27,25 (97), XJO Jun18 605000 15, 17, 16 (104), XJO Jun18607500 9, 10 (174), XJO Jun18 610000 6 (147), XJO Jun18615000 2 (70), XJO Jun18 622500 1 (60), XJO Jun18625000 1 (60), XJO Jun18 597500 75 (35), XJO Jun18600000 59, 56 (68), XJO Jun18 602500 40 (140), XJOJun18 605000 30, 32, 31, 27, 28, 30 (124), XJO Jun18610000 12, 13, 14, 13, 14, 13 (1,526), XJO Jun18 6125008, 9 (189), XJO Jun18 615000 5, 6 (185), XJO Jun18617500 4 (73), XJO Jun18 620000 3 (105), XJO Jun18622500 2 (478), XJO Jun18 625000 2 (158), XJO Jun18630000 2 (10), XJO Jun18 632500 1 (130), XJO Jun18635000 1 (25), XJO Jul18 590000 163 (10), XJO Jul18595000 122 (5), XJO Jul18 600000 91, 93, 92, 93 (51),XJO Jul18 602500 79 (5), XJO Jul18 605000 64 (21), XJOJul18 610000 41, 42, 41, 42, 43 (71), XJO Jul18 61250034 (9), XJO Jul18 615000 27, 26, 27, 26 (207), XJO Jul18617500 20, 21 (804), XJO Jul18 620000 16 (209), XJOJul18 625000 9 (70), XJO Jul18 630000 6, 5 (190), XJOAug18 602500 97, 98 (253), XJO Aug18 610000 62, 63(8), XJO Aug18 620000 30 (80), XJO Aug18 625000 20, 19,20 (49), XJO Aug18 627500 18 (3), XJO Aug18 630000 13(20), XJO Aug18 675000 1 (21), XJO Sep18 612500 64 (3),XJO Sep18 615000 57 (10), XJO Sep18 620000 41 (10),XJO Sep18 630000 21, 20, 21 (14), XJO Sep18 635000 14(6), XJO Oct18 630000 32 (27), XJO Oct18 640000 20, 19(36), XJO Oct18 650000 9 (100), XJO Nov18 620000 66,69 (9), XJO Dec18 400000 1929 (1), XJO Dec18 62000093, 92, 91, 92 (164), XJO Dec18 625000 76 (20), XJODec18 630000 61, 59, 60, 61 (180), XJO Dec18 65000024 (25).

PUT OPTIONSAGL Jun18 2000 11 (7), AGL Jun18 2100 32 (25), AGLJun18 2151 61 (30), AGL Sep18 2150 140 (14), AGL Mar192100 197.5 (12), AMC Jul18 1375 26 (40), AMP Jun18 40022.5, 27.5 (700), AMP Jun18 401 27 (150), AMP Jun18 551176 (50), AMP Jul18 380 12 (100), AMP Jul18 390 21(530), AMP Jul18 410 41.5 (250), AMP Sep18 411 46(100), AMP Mar19 401 49, 46 (150), AMP Dec19 300 12.5(1), ANN Nov18 2600 118 (10), ANZ Jun18 2500 3.5 (500),ANZ Jun18 2550 12, 13, 14 (410), ANZ Jun18 2551 12(15), ANZ Jun18 2600 23, 21.5, 22 (463), ANZ Jun18 265040 (15), ANZ Jun18 2700 57 (2), ANZ Jun18 2750 101 (24),ANZ Jul18 2400 10 (1), ANZ Jul18 2600 38 (3), ANZ Jul182750 110, 115 (100), ANZ Jul18 2800 152, 155 (40), ANZAug18 2450 24 (50), ANZ Aug18 2501 30.5 (300), ANZAug18 2750 121, 122 (24), ANZ Sep18 2500 40 (200), ANZSep18 2601 64 (20), ANZ Jun19 2200 67 (33), ASX Jun185700 5 (100), ASX Jun18 5800 10.5 (50), ASX Jun19 6000311 (6), AWC Jun18 260 4.5 (10), BEN Jun18 1000 8 (15),BEN Jun18 1050 24 (320), BEN Jun18 1100 64.5 (30), BENAug18 1050 43 (5), BEN Sep18 1025 49 (320), BHP Jun183300 10 (360), BHP Jun18 3300 27 (250), BHP Jun183350 44 (400), BHP Jun18 3051 8.5 (22), BHP Jun18 325036, 38.5 (180), BHP Jun18 3300 51 (40), BHP Jul18 315041.5, 42.5 (215), BHP Jul18 3200 54 (16), BHP Jul18 325068 (220), BHP Jul18 3300 87 (220), BHP Aug18 3000 41(80), BHP Aug18 3200 88 (2), BHP Sep18 3100 95 (10),BHP Sep18 3400 237 (30), BHP Dec18 1800 4 (75), BHPDec18 2600 38 (500), BHP Dec18 2651 43 (460), BHPDec18 2900 86 (5), BHP Dec18 3150 156 (100), BHPDec18 3200 190, 182, 180 (16), BHP Mar19 2801 103(10), BLD Jul18 650 29 (60), BLD Mar19 600 49 (40), BLDMar19 601 45.5 (30), BOQ Aug18 951 14 (350), BSL Jun181650 3.5, 4 (420), BSL Jul18 1650 15 (25), CBA Jun186773 4.5 (30), CBA Jun18 6873 5.5 (670), CBA Jun18 697221, 25, 38.5 (535), CBA Jun18 7072 94.5, 86.5, 124 (30),CBA Jun18 6574 5 (50), CBA Jun18 6674 10, 11 (150), CBAJun18 6773 20 (200), CBA Jun18 6873 41.5, 43, 35 (529),CBA Jun18 6972 51, 54, 57 (240), CBA Jun18 7072 102.5(20), CBA Jun18 6674 18 (40), CBA Jun18 6773 27 (40),CBA Jun18 6675 31 (20), CBA Jun18 6774 37, 48 (40), CBAJun18 6873 56, 60, 61, 75, 80, 78, 75, 73.5, 74.5 (318),CBA Jun18 6972 86, 95, 124 (119), CBA Jun18 7072 190(104), CBA Jun18 7371 435 (10), CBA Jun18 7470 500 (8),CBA Jul18 6500 42 (30), CBA Jul18 6501 32, 40 (45), CBAJul18 6601 43, 55 (40), CBA Jul18 6700 62, 65, 71.5, 74(565), CBA Jul18 6701 58, 74 (30), CBA Jul18 6800 75(55), CBA Jul18 6901 123 (10), CBA Jul18 7000 120 (30),CBA Jul18 7001 157 (20), CBA Jul18 7100 182 (30), CBAAug18 6001 40 (30), CBA Aug18 6400 97.5 (20), CBAAug18 6401 81, 96 (60), CBA Aug18 6500 119.5, 122, 123(21), CBA Aug18 6600 114 (1), CBA Aug18 6900 293, 296(1,906), CBA Sep18 3800 4, 5 (160), CBA Sep18 540018.5 (30), CBA Sep18 6200 78 (20), CBA Sep18 6201 65(30), CBA Sep18 6400 118 (40), CBA Sep18 6800 235(16), CBA Dec18 5100 26 (31), CBA Mar19 7001 533(500), CBA Jun19 6000 215, 220 (6), CBA Dec20 6600 925(16), CBA Dec20 6800 950 (7), CIM Jun18 3901 73 (30),CIM Jun18 4251 328 (10), CIM Jul18 3800 65 (2), CPUDec18 1475 25 (150), CSL Jun18 17400 20, 19 (420), CSLJun18 17401 21 (30), CSL Jun18 17800 32 (50), CSLJun18 17801 35 (30), CSL Jun18 18001 45 (10), CSLJun18 18200 65 (550), CSL Jun18 18400 95, 107 (361),CSL Jun18 18600 140, 165 (565), CSL Jun18 18800 215,220, 200, 235 (360), CSL Jun18 19000 300, 332, 313,320, 280, 308 (190), CSL Jun18 19001 300 (7), CSL Jun1819800 795 (1), CSL Jul18 17000 45 (100), CSL Jul1817401 73.5 (20), CSL Jul18 17800 109 (12), CSL Jul1819000 420, 450 (100), CSL Jul18 19800 950, 905, 925,905 (7), CSL Jul18 21201 2100 (10), CSL Aug18 19000612.5 (1), CSL Sep18 15400 54 (10), CSL Sep18 1580070 (50), CSL Sep18 16600 120 (25), CSL Sep18 16800135 (25), CSL Oct18 15200 66 (19), CSL Dec18 15400110 (30), CSL Dec18 17800 500 (50), CSL Dec18 18400690 (20), CSL Dec18 18600 735 (36), CSL Dec18 18800850 (1), CSL Dec18 19000 970, 940 (106), CSL Dec1820001 1450 (70), CSL Dec19 10800 40 (25), CSL Dec1912000 100 (2), CSL Dec19 13200 121 (10), CTX Jun182900 50 (11), CTX Aug18 2801 56 (45), CTX Aug18 3201306 (18), FLT Jul18 6101 179 (4), FMG Jun18 470 4.5 (10),FMG Jun18 480 10.5 (200), FMG Jun18 500 22 (600), FMG


14 TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

Jul18 460 9.5 (270), FMG Jul18 480 17 (400), IAG Dec18800 38 (20), IFL Jul18 875 23 (30), ILU Jul18 1125 28(100), ILU Jul18 1150 37 (100), IPL Aug18 340 8.5 (50),JHX Jul18 2250 57.5 (100), JHX Aug18 2050 23, 23.5, 24(61), MGR Nov18 190 1.5 (10), MQG Jun18 8900 3 (20),MQG Jun18 9800 8 (20), MQG Jun18 10600 28 (30), MQGJun18 10800 42, 40, 47 (74), MQG Jun18 11000 66, 68(120), MQG Jun18 11200 110 (50), MQG Jun18 11401 225(7), MQG Jul18 10600 77 (25), MQG Jul18 11000 141.5(5), MQG Jul18 11200 197, 205 (83), MQG Jul18 11400305 (10), MQG Aug18 9700 46 (20), MQG Aug18 10600135 (200), MQG Aug18 10800 168 (10), MQG Aug1811000 220 (10), MQG Sep18 11201 335 (10), MTS Aug18230 3.5 (40), MTS Aug18 250 12.5 (300), MTS Nov18 28029.5 (35), NAB Jun18 2669 38 (40), NAB Jun18 2669 28(1), NAB Jun18 2507 8 (300), NAB Jun18 2603 22, 27(105), NAB Jun18 2604 31.5 (102), NAB Jun18 2700 74.5(120), NAB Jun18 2716 80, 88 (120), NAB Jun18 2748119.5 (60), NAB Jun18 2812 163 (10), NAB Jun18 2893247 (4), NAB Jul18 2451 14 (50), NAB Jul18 2600 41 (50),NAB Jul18 2601 37.5, 40, 43 (46), NAB Jul18 2750 128.5(60), NAB Jul18 2800 155, 156 (73), NAB Aug18 2300 11(30), NAB Aug18 2401 17 (400), NAB Aug18 2500 33 (5),NAB Aug18 2550 41 (110), NAB Aug18 2600 60 (10), NABAug18 2601 51 (20), NAB Aug18 2651 70.5 (25), NABSep18 2400 23 (80), NAB Sep18 2600 63 (100), NAB

Sep18 2650 93 (2), NAB Sep18 2750 146.5 (5), NAB Oct182700 122 (60), NAB Dec18 2749 226 (100), NAB Dec182989 410 (8), NAB Dec18 3002 425 (5), NAB Jun19 220080 (31), NAB Dec20 2700 434 (6), NCM Jun18 1850 3 (40),NCM Jun18 1950 3 (230), NCM Jun18 2001 8 (100), NCMJun18 2050 14 (50), NCM Jun18 2100 27 (40), NCM Jun182150 37 (4), NCM Jul18 2151 65 (100), NCM Aug18 195027 (70), NCM Aug18 2050 48, 46, 47.5 (275), NCM Aug182150 90 (20), NCM Sep18 1900 28 (100), NCM Sep181950 37 (100), NCM Sep18 2100 80 (20), NCM Oct181950 44.5, 42.5, 41.5 (800), ORI Jul18 1850 108 (110),OSH Jun18 750 2 (50), OSH Jul18 825 21 (750), OSHDec18 725 18.5 (80), OZL Jun18 950 6, 5.5 (150), QBEJun18 925 10 (100), QBE Jun18 950 21, 22, 21.5 (195),QBE Jun18 1000 61 (190), QBE Jul18 900 10.5 (50), QBEJul18 1000 63 (5), QBE Aug18 925 31 (120), QBE Sep18826 10 (400), QBE Sep18 900 26.5 (50), RIO Jun18 80001 (200), RIO Jun18 8100 2 (80), RIO Jun18 8200 7, 4, 3,3.5 (341), RIO Jun18 8400 35, 37, 43 (240), RIO Jun188000 14 (3), RIO Jun18 8100 17 (30), RIO Jun18 8200 36,32.5 (160), RIO Jun18 8300 54.5 (5), RIO Jun18 8400 91.5(5), RIO Jun18 8100 50 (3), RIO Jun18 8300 88 (40), RIOJun18 6800 3.5 (60), RIO Jun18 7200 6 (20), RIO Jun187201 5.5 (17), RIO Jun18 7400 7 (100), RIO Jun18 780027, 25, 23, 20.5 (378), RIO Jun18 7900 32.5 (450), RIOJun18 8000 42, 51 (370), RIO Jun18 8100 67, 62 (535),

RIO Jun18 8300 127, 116.5, 117 (290), RIO Jul18 7401 31(10), RIO Jul18 7500 44 (22), RIO Jul18 7600 52.5 (17),RIO Jul18 7601 55 (50), RIO Jul18 8200 166 (100), RIOJul18 8300 210 (25), RIO Aug18 6601 30 (30), RIO Aug187201 68 (30), RIO Aug18 7301 80 (20), RIO Aug18 740196 (10), RIO Aug18 7500 116 (20), RIO Sep18 7001 74(20), RIO Sep18 8601 575 (30), RIO Dec18 6500 85 (100),RIO Dec18 6901 118 (30), RIO Dec18 7101 164 (20), S32Jun18 367 5 (100), S32 Jun18 376 7 (135), SCG Sep19300 3 (4), SGR Nov18 500 42.5 (22), SGR Dec18 460 30(25), SHL Jul18 2350 37 (105), STO Jun18 562 11.5 (100),STO Jun18 586 24.5, 18.5 (500), STO Jun18 610 40 (240),STO Sep18 601 47 (240), TAH Jul18 420 3.5 (300), TAHJul18 430 4 (20), TCL Jul18 1125 19 (100), TCL Jul18 122690 (15), TLS Jun18 367 90 (50), TLS Jun18 417 140 (100),TLS Jul18 267 5 (200), TLS Dec18 268 13.5 (500), TWESep18 1400 29 (40), WBC Jun18 2731 17 (40), WBC Jun182533 4, 3.5 (1,000), WBC Jun18 2632 10 (700), WBCJun18 2880 127 (10), WBC Jun18 2881 110 (22), WBCJun18 2980 220, 226 (410), WBC Jul18 2551 12 (400),WBC Jul18 2650 26 (12), WBC Jul18 2700 39 (30), WBCJul18 2800 79, 81 (510), WBC Jul18 2950 188 (460), WBCAug18 2500 19 (10), WBC Aug18 2600 32 (10), WBC Aug182750 72.5 (20), WBC Aug18 2950 200 (50), WBC Sep182700 71.5 (120), WBC Dec18 2000 12.5 (50), WBC Mar192500 85 (6), WBC Jun19 2400 100 (25), WBC Sep19 2800

293 (8), WBC Dec20 2500 310 (30), WES Jun18 4500 32(60), WES Jun18 4550 46 (30), WES Jul18 4600 95 (10),WES Aug18 4200 37.5 (25), WOR Aug18 1700 100 (10),WOW Jun18 2850 24 (100), WPL Jun18 3136 18 (15), WPLJun18 3185 30 (100), WPL Jun18 3234 41.5 (40), WPLJun18 3284 65 (100), WPL Jul18 3185 62, 61 (750), WPLAug18 3100 80, 79 (350), WPL Sep18 2886 50 (100), WPLSep18 3234 154 (250), WPL Mar19 3136 215 (5), XJOJun18 580000 1 (18), XJO Jun18 590000 1 (38), XJO Jun18595000 2, 1 (447), XJO Jun18 597500 5, 3, 4, 3, 2 (803),XJO Jun18 600000 8, 6, 5, 4 (718), XJO Jun18 602500 21,15, 14, 15, 14, 12, 10, 12 (905), XJO Jun18 605000 36(177), XJO Jun18 580000 3 (62), XJO Jun18 582500 3 (50),XJO Jun18 590000 7, 6, 7, 6 (830), XJO Jun18 592500 8,7 (734), XJO Jun18 595000 12, 10, 11, 10 (867), XJOJun18 597500 16, 14 (805), XJO Jun18 600000 21 (90),XJO Jun18 610000 100, 99, 94, 85, 83, 90, 92, 84, 83, 84,85, 81, 83, 84 (411), XJO Jun18 615000 130 (110), XJOJun18 510000 1 (120), XJO Jun18 520000 2 (4), XJO Jun18525000 1 (3), XJO Jun18 535000 2 (3), XJO Jun18 5500003 (5), XJO Jun18 570000 5, 4 (105), XJO Jun18 577500 6(1), XJO Jun18 582500 8 (78), XJO Jun18 585000 9(1,164), XJO Jun18 590000 15, 14, 15, 14, 15, 13 (318),XJO Jun18 592500 16, 15 (42), XJO Jun18 595000 20, 19(63), XJO Jun18 597500 24 (28), XJO Jun18 600000 39,36, 34, 36, 32, 31 (129), XJO Jun18 602500 49, 45, 40

(130), XJO Jun18 605000 55 (634), XJO Jul18 485000 3(83), XJO Jul18 500000 3 (20), XJO Jul18 522500 5 (25),XJO Jul18 542500 8 (31), XJO Jul18 550000 9 (53), XJOJul18 560000 12 (183), XJO Jul18 570000 17, 18, 17, 16(165), XJO Jul18 575000 21, 19 (62), XJO Jul18 577500 23(31), XJO Jul18 580000 27, 24 (27), XJO Jul18 585000 33,31, 29 (34), XJO Jul18 587500 37, 36, 37, 38, 37, 36, 37,35 (713), XJO Jul18 590000 43, 44, 42, 39, 40 (164), XJOJul18 592500 45 (21), XJO Jul18 600000 69, 68 (64), XJOJul18 612500 140 (5), XJO Jul18 627500 265 (10), XJOAug18 550000 18 (38), XJO Aug18 560000 24 (46), XJOAug18 585000 58, 59, 58 (150), XJO Aug18 590000 74(10), XJO Sep18 540000 27 (48), XJO Sep18 545000 31(1), XJO Sep18 550000 33 (6), XJO Sep18 560000 46 (30),XJO Sep18 572500 65 (4), XJO Sep18 580000 84, 83 (22),XJO Sep18 590000 115, 116, 112, 111, 113 (60), XJOOct18 515000 20 (100), XJO Nov18 555000 67 (3), XJODec18 510000 34 (1), XJO Dec18 520000 43, 42, 41, 40,39, 41 (68), XJO Dec18 530000 50 (1), XJO Dec18 53750056 (2), XJO Dec18 545000 68 (1), XJO Mar19 510000 62(2), XJO Mar19 555000 137 (1), XJO Mar19 570000 181,182 (50), XJO Mar19 572500 190, 189 (30), XJO Mar19575000 198 (20), XJO Mar19 577500 207 (10), XJO Mar19580000 215, 214 (50).


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 %

Wisetech Global 15.87 +62 +4.07Sandfire Res 9.26 +34 +3.81Beach Energy 1.65 +5.5 +3.45Fisher & Paykel Hlth 13.26 +43 +3.35Independence Grp 5.28 +16 +3.13Origin Energy 9.65 +29 +3.10Xero 43.61 +131 +3.10Western Areas 3.67 +11 +3.09Pact Grp Hldgs 5.43 +16 +3.04OZ Min 10.31 +29 +2.89

.


Retail Food Grp .71 -5 -6.58Domino’s Pizza 51.04 -234 -4.38Galaxy Res 3.44 -11 -3.10Mayne Pharma .82 -2.5 -2.96Metcash 2.70 -6 -2.17Cimic Grp 40.18 -81 -1.98MYOB Grp 2.80 -5 -1.75Ramsay Health Care 57.10 -100 -1.72Magellan Fin Grp 22.39 -39 -1.71C’wlth Bank of Aust 69.23 -116 -1.65

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


Xero fpo 43.61 +131 +3.10OZ Min 10.31 +29 +2.89Iluka Res 11.60 +28 +2.47Crown Resorts 13.45 +32 +2.44BlueScope Steel 18.36 +43 +2.40Orora 3.46 +7 +2.06Alumina 2.70 +5 +1.89Ansell 26.67 +45 +1.72Seek 20.54 +34 +1.68AusNet Services 1.575 +2.5 +1.61

.


Domino’s Pizza 51.04 -234 -4.38Cimic Grp 40.18 -81 -1.98Magellan Fin Grp 22.39 -39 -1.71Link Admin Hldg 6.97 -11 -1.55Bendigo&Adelaide Bk 10.30 -14 -1.34Challenger 12.56 -14 -1.10Perpetual 38.59 -41 -1.05The Star Entertain 4.83 -4 -.82IOOF Hldgs 8.82 -5 -.56The A2 Milk Company 9.94 -5 -.50

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


Global Geoscience .47 +2 +4.44Sandfire Res 9.26 +34 +3.81Beach Energy 1.65 +5.5 +3.45Independence Grp 5.28 +16 +3.13Origin Energy 9.65 +29 +3.10Western Areas 3.67 +11 +3.09OZ Min 10.31 +29 +2.89Resolute Min 1.275 +3.5 +2.82Woodside Pet 32.91 +89 +2.78WorleyParsons 16.75 +43 +2.63

.


Galaxy Res 3.44 -11 -3.10Metals X .795 -2 -2.45MACA 1.23 -2 -1.60Syrah Res 3.09 -5 -1.59Orocobre 5.78 -8 -1.37Altura Min .365 -.5 -1.35Perseus Min .44 -.5 -1.12FAR .093 -.1 -1.06Gold Road Res .755 -.5 -.66Kidman Res 2.32 -1 -.43

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Appen. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . APX 11.21 10.80 11.13Audalia Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACP .018 .016 .016AusQuest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQD .033 .028 .031Avanco Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVB .18 .172 .175Bassari Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSROB .008 .006 .006BetaShares Nasdaq 100 . . . . . . . . . . . . . . . . . . . . . NDQ 16.35 16.09 16.10Boss Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOE .074 .064 .063Bravura Solution . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BVS 3.36 3.14 3.30Cleanaway Waste . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CWY 1.73 1.66 1.72Clover . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLV 1.585 1.50 1.41CSL . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSL 191.00 188.74 188.41Dempsey Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMI .24 .205 .205Elders. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELD 9.47 9.00 9.23ETFS MStar Gl Tech . . . . . . . . . . . . . . . . . . . . . . . . . . . TECH 70.44 69.29 69.32Evolution Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVN 3.47 3.35 3.41Fisher & Paykel Hlth . . . . . . . . . . . . . . . . . . . . . . . . . . FPH 13.28 12.54 12.32FlexiGroup . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FXL 2.29 2.25 2.25Forte Cons . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FRC .044 .04 .04Hitech Grp Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIT 1.10 1.045 1.02Inghams Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ING 4.10 4.07 4.07Integral Diagnostics . . . . . . . . . . . . . . . . . . . . . . . . . . IDX 3.03 2.86 2.86iShares S&P SmCap . . . . . . . . . . . . . . . . . . . . . . . . . . IJR 112.10 111.89 111.89iShares Russell 2000 . . . . . . . . . . . . . . . . . . . . . . . . IRU 217.17 216.99 216.99Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LEX .22 .175 .185Macquarie Media . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MRN 1.45 1.39 1.395Mainstream Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MAI .845 .795 .79Medusa Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MML .662 .625 .58Noni B. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NBL 3.04 2.79 2.90Panoramic Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAN .635 .59 .585Premier Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PMV 16.63 15.925 16.05

ReadCloud. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCLO .12 .08 .07RedHill Education. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RDH 3.07 2.92 2.92ResMed Inc . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RMD 13.88 13.64 13.68Sandfire Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFR 9.31 8.75 9.05Select Harvests . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SHV 7.30 7.25 7.25SPDR Small Ords . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SSO 15.37 15.15 15.35Specialty Fashion . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFH .845 .712 .79St Barbara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SBM 4.92 4.81 4.81Supply Net . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SNL 4.07 3.95 3.95Unibail Rodamco Wfld . . . . . . . . . . . . . . . . . . . . . . . . URW 14.89 14.87 14.87Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UNV .275 .265 .27VanEck Vectors Sm Co . . . . . . . . . . . . . . . . . . . . . . . . MVS 20.68 20.60 20.61Whitehaven Coal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WHC 5.51 5.35 5.45Xero. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XRO 44.20 41.18 42.20

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

9 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .036 .039 .038Accelerate Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AX8 .13 .135 .135Aust Masters YF5. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYZ 53.99 54.50 54.50Anova Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AWV .051 .053 .052Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AWN .255 .27 .27Ausmex Min Gp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMG .037 .041 .039Aust Potash. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . APC .065 .068 .068Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .017 .018 .018Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAT .048 .055 .054Benjamin Hornigold. . . . . . . . . . . . . . . . . . . . . . . . . . . BHD .645 .745 .75Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCBO .001 .002 .002C’wlth Bank of Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . CBAPE 103.76 104.902 104.90nyr3qut. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CBAPF 99.90 100.81 100.70

Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGM .005 .006 .006Crusader Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAS .033 .035 .035Gowing Bros . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GOW 2.92 3.00 3.01Hazer Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HZR .25 .265 .26Impelus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMS .019 .022 .021LBT Innovations . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LBT .099 .115 .115MOD Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MODDA .465 .485MSM Corp Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MSM .021 .027 .024opt nov19 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MSMOA .004 .008 .005

National Aust Bank . . . . . . . . . . . . . . . . . . . . . . . . . . . NAB 26.285 26.475 26.61NSL Cons . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .012 .013 .013OpenDNA . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OPN .047 .057 .057Propel Funeral . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PFP 2.85 2.90 2.90Ramsay Health Care . . . . . . . . . . . . . . . . . . . . . . . . . . RHC 56.95 61.03 61.03RCR Tomlinson . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCR 3.10 3.28 3.28Reckon. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RKN 1.04 1.05 1.05Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RD1 .033 .042 .042Retail Food Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFG .71 .75 .745Riversgold . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .09 .115 .11Spring FG . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFL .075 .086 .082Stream Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGO .026 .033 .033Syndicated Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . SMD .006 .007 .007THE Agency Grp Aus . . . . . . . . . . . . . . . . . . . . . . . . . . AU1 .01 .012 .012The Star Entertain . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGR 4.79 4.86 4.915Tikforce . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKF .004 .006 .006US Masters Res Prop . . . . . . . . . . . . . . . . . . . . . . . . . URFPA 98.29 98.38 98.54Veem.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VEE .38 .40 .40Westpac Banking . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WBC 27.46 27.55 27.78WhiteHawk. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WHK .071 .076 .0761 high/low in previous calendar week 2 high/low in previous calendar month

Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE DAY

Company NameASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSKollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . KKL .016 +.7 +77.78333D .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . T3D .003 +.1 +50.00IOT Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IOT .003 +.1 +50.00TTA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TTA .022 +.7 +46.67Contango Glb Gth .. . . . . . . . . . . . . . . . . . . CQGO .016 +.3 +23.08Westoz Inv. . . . . . . . . . . . . . . . . . . . . . . . . . . . . WICOC .11 +2 +22.22ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCLO .12 +2 +20.00Auctus Alt Inv . . . . . . . . . . . . . . . . . . . . . . . . . AVC .05 +.8 +19.05IPE .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPE .075 +1.2 +19.05intelliHR.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHR .265 +4 +17.78Netccentric. . . . . . . . . . . . . . . . . . . . . . . . . . . . NCL .014 +.2 +16.67Inabox Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IAB .68 +9 +15.25Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . AJX .135 +1.5 +12.50Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .009 +.1 +12.50Fluence .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLC .42 +4.5 +12.00Cirralto. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CRO .075 +.8 +11.94Angel Seafood .. . . . . . . . . . . . . . . . . . . . . . . AS1 .19 +2 +11.76Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .033 +.3 +10.00Mortgage Choice .. . . . . . . . . . . . . . . . . . . . MOC 1.62 +14 +9.46SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . SHO .095 +.8 +9.20Animoca Brands .. . . . . . . . . . . . . . . . . . . . . AB1 .05 +.4 +8.70Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .025 +.2 +8.70Noni B.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NBL 3.04 +24 +8.57Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . SCL .013 +.1 +8.33Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . RNE .014 +.1 +7.69Clearview Wealth . . . . . . . . . . . . . . . . . . . . . CVW 1.19 +8 +7.21Ellex Medical Lasers. . . . . . . . . . . . . . . . . . ELX .595 +4 +7.21Peppermint Inv. . . . . . . . . . . . . . . . . . . . . . . . PIL .03 +.2 +7.14Rhythm Biosciences .. . . . . . . . . . . . . . . . RHY .225 +1.5 +7.14Connected IO .. . . . . . . . . . . . . . . . . . . . . . . . CIO .016 +.1 +6.67Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS .815 +5 +6.544DS Memory . . . . . . . . . . . . . . . . . . . . . . . . . . 4DS .049 +.3 +6.52Village Roadshow.. . . . . . . . . . . . . . . . . . . . VRL 2.45 +15 +6.52Merchant House .. . . . . . . . . . . . . . . . . . . . . MHI .165 +1 +6.45Silver Heritage Grp .. . . . . . . . . . . . . . . . . . SVH .05 +.3 +6.38ClearVue Tech.. . . . . . . . . . . . . . . . . . . . . . . . CPV .17 +1 +6.25USCOM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCM .17 +1 +6.25Cape Range .. . . . . . . . . . . . . . . . . . . . . . . . . . CAG .26 +1.5 +6.12Clover. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLV 1.57 +9 +6.08Nearmap .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NEA .96 +5.5 +6.08Litigation Cap .. . . . . . . . . . . . . . . . . . . . . . . . LCA .715 +4 +5.93Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3D .55 +3 +5.77Pointerra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3DP .055 +.3 +5.77Aust Dairy Farms .. . . . . . . . . . . . . . . . . . . . AHF .185 +1 +5.71Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OCC .37 +2 +5.71Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . CSS .056 +.3 +5.66Konekt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KKT .285 +1.5 +5.56Lindsay Aust . . . . . . . . . . . . . . . . . . . . . . . . . . LAU .38 +2 +5.56Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . OSL .19 +1 +5.56Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGT .20 +1 +5.26Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .20 +1 +5.26Oceania Healthcare . . . . . . . . . . . . . . . . . . OCA 1.02 +5 +5.15

RISES - MININGAustpac Res.. . . . . . . . . . . . . . . . . . . . . . . . . . APG .002 +.1 +100.0Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZO .005 +.2 +66.67GBM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBZ .007 +.2 +40.00Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSROB .008 +.2 +33.33Matador Min. . . . . . . . . . . . . . . . . . . . . . . . . . . MZZO .13 +3 +30.00Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .495 +10 +25.32Energy Metals. . . . . . . . . . . . . . . . . . . . . . . . . EME .15 +3 +25.00King River Copper . . . . . . . . . . . . . . . . . . . . KRCOA .005 +.1 +25.00Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . LCY .005 +.1 +25.00Sun Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUR .005 +.1 +25.00Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . LEX .22 +4 +22.22Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOB .006 +.1 +20.00Eclipse Metals . . . . . . . . . . . . . . . . . . . . . . . . EPM .006 +.1 +20.00MRG Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . MRQOB .006 +.1 +20.00Odin Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . ODM .245 +4 +19.51Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6 .013 +.2 +18.18Devex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DEV .007 +.1 +16.67Zinc Of Ireland .. . . . . . . . . . . . . . . . . . . . . . . ZMI .007 +.1 +16.67Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . AOP .18 +2.5 +16.13Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . DKM .27 +3.5 +14.89Alto Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . AME .071 +.9 +14.52Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYR .008 +.1 +14.29Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZI .008 +.1 +14.29Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . DMG .016 +.2 +14.29

Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .245 +3 +13.95Resource Base.. . . . . . . . . . . . . . . . . . . . . . . RBX .025 +.3 +13.64Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . FDM .295 +3.5 +13.46Caravel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . CVV .06 +.7 +13.21Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . XAM .215 +2.5 +13.16Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .009 +.1 +12.50Fremont Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . FPL .009 +.1 +12.50Marenica Energy.. . . . . . . . . . . . . . . . . . . . . MEY .135 +1.5 +12.50Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . SYAOB .009 +.1 +12.50Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .009 +.1 +12.50Sumatra Copper . . . . . . . . . . . . . . . . . . . . . . SUM .018 +.2 +12.50Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .009 +.1 +12.50Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MRR .055 +.6 +12.24Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PEN .28 +3 +12.00Eagle Mountain . . . . . . . . . . . . . . . . . . . . . . . EM2 .40 +4 +11.11Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8OA .04 +.4 +11.11Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVAO .02 +.2 +11.11PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .01 +.1 +11.11Tanga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TRL .01 +.1 +11.11Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CKA .042 +.4 +10.53Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .042 +.4 +10.53Doriemus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DOR .066 +.6 +10.00NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .012 +.1 +9.09Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .12 +1 +9.09Cauldron Energy .. . . . . . . . . . . . . . . . . . . . . CXU .038 +.3 +8.57Valmec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMX .32 +2.5 +8.47Magnum Min & Exp.. . . . . . . . . . . . . . . . . . MGU .065 +.5 +8.33Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . MSE .013 +.1 +8.33Copper Mountain . . . . . . . . . . . . . . . . . . . . . C6C 1.185 +9 +8.22Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGR .20 +1.5 +8.11Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVA .04 +.3 +8.11Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . NUS .20 +1.5 +8.11Argent Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARD .027 +.2 +8.00NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .014 +.1 +7.69Renegade Explore . . . . . . . . . . . . . . . . . . . . RNX .014 +.1 +7.69Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SRN .014 +.1 +7.69Terracom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TER .36 +2.5 +7.46Traka Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKL .044 +.3 +7.32AustSino Res.. . . . . . . . . . . . . . . . . . . . . . . . . ANS .015 +.1 +7.14Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .015 +.1 +7.14Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAV .225 +1.5 +7.14Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMI .225 +1.5 +7.14Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .031 +.2 +6.90St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQOB .096 +.6 +6.67Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNO .24 +1.5 +6.67Greenland Min Engy.. . . . . . . . . . . . . . . . . GGG .083 +.5 +6.41Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . AHQ .05 +.3 +6.38Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .017 +.1 +6.25Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .017 +.1 +6.25Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .017 +.1 +6.25Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MRL .77 +4.5 +6.21Dome Gold Mines .. . . . . . . . . . . . . . . . . . . DME .18 +1 +5.88Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .018 +.1 +5.88St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .18 +1 +5.88Piedmont Lithium.. . . . . . . . . . . . . . . . . . . . PLL .185 +1 +5.71Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .195 +1 +5.41A-Cap Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ACB .059 +.3 +5.36Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASNOB .02 +.1 +5.26Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . ATR .20 +1 +5.26Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHS .04 +.2 +5.26Kingsgate Cons.. . . . . . . . . . . . . . . . . . . . . . KCN .30 +1.5 +5.26Orminex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ONX .10 +.5 +5.26Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . RVR .30 +1.5 +5.26WPG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . WPG .02 +.1 +5.26Leigh Creek Energy.. . . . . . . . . . . . . . . . . . LCK .205 +1 +5.13

FALLS - INDUSTRIALSMSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSMOA .004 -.6 -60.00Prescient Therapeut . . . . . . . . . . . . . . . . . . PTXO .001 -.1 -50.00Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BITOA .002 -.1 -33.33Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . RD1 .033 -.9 -21.43ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . AD1 .048 -1.2 -20.00Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CYQ .012 -.3 -20.00tv2u International . . . . . . . . . . . . . . . . . . . . . TV2O .004 -.1 -20.00Botanix Pharma.. . . . . . . . . . . . . . . . . . . . . . BOT .145 -3.5 -19.44Aquis Entertain. . . . . . . . . . . . . . . . . . . . . . . . AQS .041 -.9 -18.008common .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8CO .037 -.8 -17.78ServTech Global . . . . . . . . . . . . . . . . . . . . . . SVT .015 -.3 -16.67Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKF .005 -.1 -16.67First Growth Funds .. . . . . . . . . . . . . . . . . . FGF .011 -.2 -15.38SUDA Pharma .. . . . . . . . . . . . . . . . . . . . . . . SUD .011 -.2 -15.38

THE Agency Grp Aus .. . . . . . . . . . . . . . . . AU1 .011 -.2 -15.38Transcendence .. . . . . . . . . . . . . . . . . . . . . . TTLO .006 -.1 -14.29eCargo Hldg.. . . . . . . . . . . . . . . . . . . . . . . . . . ECG .16 -2.5 -13.51Stream Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . SGO .026 -.4 -13.33Airxpanders . . . . . . . . . . . . . . . . . . . . . . . . . . . AXP .10 -1.5 -13.04Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3DO .175 -2.5 -12.50Factor Theraptcs . . . . . . . . . . . . . . . . . . . . . FTT .049 -.7 -12.50HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRL .175 -2.5 -12.50K2 Asset Mgt. . . . . . . . . . . . . . . . . . . . . . . . . . KAM .14 -2 -12.50Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYB .007 -.1 -12.50Impelus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMS .022 -.3 -12.00Transcendence .. . . . . . . . . . . . . . . . . . . . . . TTL .022 -.3 -12.00Antipodes Global . . . . . . . . . . . . . . . . . . . . . APLO .08 -1 -11.11K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KTE .008 -.1 -11.11OtherLevels . . . . . . . . . . . . . . . . . . . . . . . . . . . OLV .043 -.5 -10.42Prescient Therapeut . . . . . . . . . . . . . . . . . . PTX .13 -1.5 -10.34Chant West . . . . . . . . . . . . . . . . . . . . . . . . . . . . CWL .045 -.5 -10.00Norwood Systems.. . . . . . . . . . . . . . . . . . . NOR .009 -.1 -10.00Sienna Cancer . . . . . . . . . . . . . . . . . . . . . . . . SDX .09 -1 -10.00Smart Marine Systems .. . . . . . . . . . . . . . SM8 .029 -.3 -9.37Papyrus Aust. . . . . . . . . . . . . . . . . . . . . . . . . . PPY .01 -.1 -9.09iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .165 -1.5 -8.33MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSM .022 -.2 -8.33Immutep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMM .034 -.3 -8.11Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WZR .023 -.2 -8.00Noxopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . NOX .70 -6 -7.89Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .24 -2 -7.69YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .024 -.2 -7.69Department 13 Intl . . . . . . . . . . . . . . . . . . . . D13 .091 -.7 -7.14Energy World Corp .. . . . . . . . . . . . . . . . . . EWC .195 -1.5 -7.14Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .13 -1 -7.14Indoor Skydive Aust . . . . . . . . . . . . . . . . . . IDZ .13 -1 -7.14CV Check.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CV1 .08 -.6 -6.98K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2F .205 -1.5 -6.82Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .028 -.2 -6.67Env Clean Tech.. . . . . . . . . . . . . . . . . . . . . . . ESI .014 -.1 -6.67MyFiziq . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MYQ .42 -3 -6.67Retail Food Grp .. . . . . . . . . . . . . . . . . . . . . . RFG .71 -5 -6.58Osprey Med .. . . . . . . . . . . . . . . . . . . . . . . . . . OSP .145 -1 -6.45Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YOJ .145 -1 -6.45Patrys . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAB .044 -.3 -6.38AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . AHL .015 -.1 -6.25Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .015 -.1 -6.25Medibio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .15 -1 -6.25tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .015 -.1 -6.2599 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NNW .16 -1 -5.88RightCrowd .. . . . . . . . . . . . . . . . . . . . . . . . . . RCW .40 -2.5 -5.88Spring FG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFL .081 -.5 -5.81Salmat . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SLM .74 -4.5 -5.73Netwealth Grp .. . . . . . . . . . . . . . . . . . . . . . . NWL 9.00 -54 -5.66Babylon Pump & Power . . . . . . . . . . . . . . BPP .017 -.1 -5.56Strategic Elements . . . . . . . . . . . . . . . . . . . SOR .035 -.2 -5.41The Reject Shop .. . . . . . . . . . . . . . . . . . . . . TRS 6.20 -35 -5.349 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .036 -.2 -5.26Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . BFC .18 -1 -5.26Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .036 -.2 -5.26LogiCamms .. . . . . . . . . . . . . . . . . . . . . . . . . . LCM .185 -1 -5.13Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .28 -1.5 -5.08Cynata Therapeutics . . . . . . . . . . . . . . . . . CYP 1.41 -7.5 -5.05Managed Accounts. . . . . . . . . . . . . . . . . . . MGP .19 -1 -5.00Redflow.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFX .095 -.5 -5.00

FALLS - MININGAuris Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUROB .001 -.1 -50.00Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCBO .001 -.1 -50.00Cullen Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . CUL .001 -.1 -50.00Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRKO .002 -.1 -33.33MRG Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . MRQOA .002 -.1 -33.33PAC Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . PBX .02 -1 -33.33Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQO .015 -.5 -25.00Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MDX .006 -.2 -25.00GBM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . GBM .008 -.2 -20.00Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VICOA .004 -.1 -20.00Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . ADY .01 -.2 -16.67Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . CGM .005 -.1 -16.67Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .011 -.2 -15.38Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .028 -.5 -15.15Abilene Oil & Gas .. . . . . . . . . . . . . . . . . . . . ABL .006 -.1 -14.29Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .006 -.1 -14.29Audalia Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ACP .018 -.3 -14.29Castle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDT .018 -.3 -14.29

Greenpower Energy .. . . . . . . . . . . . . . . . . GPP .006 -.1 -14.29Nelson Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . NESO .03 -.5 -14.29Syndicated Metals. . . . . . . . . . . . . . . . . . . . SMD .006 -.1 -14.29Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TIE .15 -2.5 -14.29Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ARM .026 -.4 -13.33Pelican Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . PEL .013 -.2 -13.33European Metals Hldg.. . . . . . . . . . . . . . . EMH .365 -5.5 -13.10Andromeda Metals . . . . . . . . . . . . . . . . . . . ADN .007 -.1 -12.50Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTM .007 -.1 -12.50Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .014 -.2 -12.50Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .11 -1.5 -12.00Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .015 -.2 -11.76S2 Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S2R .115 -1.5 -11.54Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .008 -.1 -11.11Key Petroleum .. . . . . . . . . . . . . . . . . . . . . . . KEY .008 -.1 -11.11RBR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBR .008 -.1 -11.11White Rock Min .. . . . . . . . . . . . . . . . . . . . . . WRM .008 -.1 -11.11Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . CVS .009 -.1 -10.00Red Mountain Mining .. . . . . . . . . . . . . . . RMX .009 -.1 -10.00Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDEO .038 -.4 -9.52Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . CTO .01 -.1 -9.09Eon NRG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2E .01 -.1 -9.09Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .01 -.1 -9.09Moreton Res .. . . . . . . . . . . . . . . . . . . . . . . . . MRV .01 -.1 -9.09Lion One Metals . . . . . . . . . . . . . . . . . . . . . . LLO .56 -5.5 -8.94Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . DHR .021 -.2 -8.70Ausmon Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AOA .011 -.1 -8.33BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .011 -.1 -8.33Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . CLL .11 -1 -8.33Marindi Metals . . . . . . . . . . . . . . . . . . . . . . . . MZN .011 -.1 -8.33Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .011 -.1 -8.33Wolf Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WLF .056 -.5 -8.20Adriatic Metals . . . . . . . . . . . . . . . . . . . . . . . . ADT .17 -1.5 -8.11Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . DRA .17 -1.5 -8.11CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CII 1.65 -14.5 -8.08POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . POZ .08 -.7 -8.05Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .012 -.1 -7.69BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . BEM .12 -1 -7.69Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRK .012 -.1 -7.69Great Western Expl . . . . . . . . . . . . . . . . . . . GTE .012 -.1 -7.69Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .012 -.1 -7.69Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .012 -.1 -7.69Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .012 -.1 -7.69Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .012 -.1 -7.69Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . SPQ .012 -.1 -7.69Northern Cobalt. . . . . . . . . . . . . . . . . . . . . . . N27O .097 -.8 -7.62EHR Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHX .085 -.7 -7.61Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TON .073 -.6 -7.59Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FEL .025 -.2 -7.41Comet Ridge .. . . . . . . . . . . . . . . . . . . . . . . . . COI .33 -2.5 -7.04Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .027 -.2 -6.90Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMC .135 -1 -6.90Indiana Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . IDA .068 -.5 -6.85Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCB .014 -.1 -6.67Emerge Gaming.. . . . . . . . . . . . . . . . . . . . . . EM1 .014 -.1 -6.67Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .014 -.1 -6.67New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .014 -.1 -6.67American Pacific. . . . . . . . . . . . . . . . . . . . . . ABR .29 -2 -6.45European Cobalt. . . . . . . . . . . . . . . . . . . . . . EUC .074 -.5 -6.33Azumah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AZM .03 -.2 -6.25Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .15 -1 -6.25NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .045 -.3 -6.25Pantoro . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PNR .30 -2 -6.25Barra Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAR .048 -.3 -5.88IPB Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPB .016 -.1 -5.88Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .32 -2 -5.88Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .016 -.1 -5.88Korab Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KOR .033 -.2 -5.71Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . NAG .165 -1 -5.71Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAT .05 -.3 -5.66Koppar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . KRX .25 -1.5 -5.66Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .017 -.1 -5.56Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .017 -.1 -5.56Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . MEI .034 -.2 -5.56Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTM .034 -.2 -5.56Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .018 -.1 -5.26Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .18 -1 -5.26Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEU .018 -.1 -5.26West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .018 -.1 -5.26Zenith Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNC .185 -1 -5.13Spitfire Materials. . . . . . . . . . . . . . . . . . . . . . SPI .094 -.5 -5.05Drake Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DRK .019 -.1 -5.00Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . NWF .19 -1 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


Mortgage Choice 1.62 +14 +9.46Village Roadshow 2.45 +15 +6.52Global Geoscience .47 +2 +4.44Wisetech Global 15.87 +62 +4.07Sandfire Res 9.26 +34 +3.81Monash IVF Grp 1.24 +4.5 +3.77Beach Energy 1.65 +5.5 +3.45Fisher & Paykel Hlth 13.26 +43 +3.35Lovisa Hldgs 11.87 +38 +3.31Independence Grp 5.28 +16 +3.13

.


Retail Food Grp .71 -5 -6.58Netwealth Grp 9.00 -54 -5.66Afterpay Touch 8.15 -39 -4.57ImpediMed .455 -2 -4.21ERM Power 1.40 -5 -3.45RCR Tomlinson 3.10 -11 -3.43Regis Healthcare 3.45 -12 -3.36Galaxy Res 3.44 -11 -3.10Mayne Pharma .82 -2.5 -2.96Ainsworth Game Tech 1.15 -3.5 -2.95


16 Tables

Daily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, JUNE 5, 2018

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

AAA BetaShares HighIntCash ETF UNITS 217,712 23,690,222 .91CYB Cybg Plc CDI 1:1 5,292,120 733,735,572 .72KGN Kogan.Com Ltd FPO 654,187 93,472,345 .70VAE Vngd FTSE Asia Ex Jpn ETF UNITS 7,806 1,149,000 .67ETHI BetaShares Gl Sust ETF UNITS 151,557 23,805,228 .63DMP Domino’s Pizza FPO 488,090 85,367,766 .57QPON BetaShares Au Bk Snr ETF UNITS 50,000 9,921,703 .50ISO iShares Small Ords ISHSMLORD 82,712 17,238,113 .48GXY Galaxy Resources FPO 1,943,291 407,380,590 .47ZYAU Etfs S&P/Asx 300 High Yield Plus ETF UNITS 23,459 5,061,958 .46MTS Metcash FPO 4,338,238 975,641,876 .44VGS Vngd MSCI Intl Sh ETF UNITS 59,860 14,841,067 .40RFG Retail Food Group FPO 721,076 182,745,510 .39APT Afterpay Touch Group FPO 798,663 217,776,619 .36JBH JB Hi-Fi FPO 373,382 114,883,372 .32MYO MYOB Grp FPO 1,902,798 599,112,568 .31IGO Independence Grp Nl FPO 1,844,692 586,850,899 .31NAN Nanosonics FPO 900,561 299,336,310 .30EVN Evolution Mining FPO 5,189,327 1,692,612,049 .30A2M The A2 Milk Company FPO NZ 2,196,189 730,039,067 .30TMT Tech Metals Aust Ltd FPO 100,096 32,800,001 .30MGR Mirvac Group STAPLED 11,084,957 3,710,871,966 .29TNE Technology One FPO 884,916 315,539,863 .28GEM G8 Education FPO 1,262,368 453,474,679 .27AKM Aspire Mining FPO 6,555,400 2,529,187,526 .25RSG Resolute Mining FPO 1,808,875 741,477,595 .24IOF Investa Office Fd STAPLED 1,454,126 598,418,985 .24SCP Shop Ctr A’asia Prop STAPLED 1,724,849 749,154,435 .23LVH Livehire FPO 423,305 183,372,926 .23GXL Greencross FPO 282,810 119,974,292 .23CSR Csr FPO 1,196,545 504,308,227 .23MOC Mortgage Choice FPO 286,002 124,997,440 .22ELD Elders FPO 257,354 115,735,350 .22ECX Eclipx Group FPO 694,947 316,489,157 .22NWS News Corp B VOTING 109,754 50,476,860 .21WHC Whitehaven Coal FPO 2,216,412 1,026,045,885 .21ALU Altium FPO 279,423 130,284,942 .21HVN Harvey Norman FPO 2,328,814 1,114,188,911 .20ISU iSelect FPO 452,534 218,408,801 .20GNC GrainCorp FPO 464,115 228,855,628 .20AMP Amp FPO 6,039,670 2,918,469,137 .20MND Monadelphous Grp FPO 187,566 94,108,311 .19BOQ Bank of Qld FPO 716,089 397,311,850 .18FMG Fortescue Metals Grp Ltd FPO 5,660,307 3,113,798,151 .18SUL Super Retail Grp FPO 367,334 197,240,020 .185GN 5G Networks FPO 46,451 26,481,671 .17CCL Coca-Cola Amatil FPO 1,293,786 723,999,699 .17BEN Bendigo&Adelaide Bk FPO 845,245 484,751,070 .17CMW Cromwell Prop Grp STAPLED 3,363,375 1,985,324,674 .16ALX Atlas Arteria STAPLED 1,074,733 669,788,565 .16SGM Sims Metal Mgt FPO 336,469 202,634,171 .16IPH Iph FPO 320,627 197,963,382 .16REG Regis Healthcare FPO 494,446 300,534,519 .16IVC InvoCare FPO 167,524 110,030,298 .15HACK BetaShares Gl Cyber ETF UNITS 16,713 10,604,448 .15VEQ Vngd FTSE Eur Shares ETF UNITS 5,160 3,311,565 .15GMG Goodman Group STAPLED 2,824,043 1,800,763,877 .15DXS DEXUS STAPLED 1,549,070 1,017,196,877 .15MYX Mayne Pharma Grp FPO 2,363,260 1,563,842,158 .15WKT Walkabout Res Ltd FPO 406,964 268,416,325 .15NXT NEXTDC FPO 528,449 342,207,120 .15ORI Orica FPO 528,015 378,156,344 .14NUF Nufarm FPO 472,123 327,704,975 .14MYR Myer Holdings FPO 1,183,552 821,278,815 .14RHC Ramsay Health Care FPO 290,734 202,081,252 .14ASX Asx FPO 269,204 193,595,162 .13ORE Orocobre FPO 353,763 260,710,716 .13EX20 BetaShares Aus Ex20 ETF UNITS 2,405 1,801,297 .13RIO Rio Tinto FPO 560,710 412,414,348 .13LNK Link Adminis Hldgs FPO 718,106 529,542,847 .13SGR The Star Entertain FPO 1,175,311 917,322,730 .12MLX Metals X FPO 739,093 612,137,432 .12SIG Sigma Healthcare FPO 1,358,381 1,059,491,073 .12VCX Vicinity Centres STAPLED 4,824,472 3,871,608,967 .12TGR Tassal Group FPO 216,656 174,458,730 .12CGC Costa Group Holdings FPO 392,797 319,698,581 .12EHE Estia Health FPO 322,593 260,602,749 .12SSO SPDR Small Ords ETF UNITS 1,668 1,311,030 .12BAP Bapcor FPO 344,927 280,244,752 .12PPT Perpetual FPO 56,061 46,574,426 .12MGC Mg Unit Trust UNITS 239,394 212,033,869 .11DLX DuluxGroup FPO 426,447 389,250,252 .11SDF Steadfast Group FPO 909,243 793,035,955 .11CHC Charter Hall Group FORUS 539,784 465,777,131 .11BDR Beadell Resources FPO 1,472,199 1,307,271,067 .11NST Northern Star Res Ltd FPO 686,220 612,695,779 .11VOC Vocus Group FPO 735,356 622,184,466 .11APX Appen FPO 118,321 106,324,947 .11BWP Bwp Trust ORD UNITS 753,538 642,383,803 .11SYR Syrah Resources FPO 352,597 297,434,215 .11GPT Gpt Group STAPLED 2,042,229 1,804,890,426 .11JHX James Hardie Ind CDI 1:1 483,394 441,524,118 .10BAL Bellamys Aust FPO 116,516 113,316,104 .10BLD Boral Limited. FPO 1,171,687 1,172,331,924 .10NSR Natl Storage REIT STAPLED 596,528 559,107,042 .10SCG Scentre Group STAPLED 5,378,105 5,324,296,678 .10INM Iron Mountain Inc CDI 1:1 50,367 48,264,810 .10KDR Kidman Resources FPO 430,542 398,560,792 .10PGH Pact Grp Hldgs Ltd FPO 334,242 332,483,890 .10DRUG BetaShares Glb Hlth ETF UNITS 4,272 4,000,450 .10SGP Stockland STAPLED 2,517,348 2,434,469,276 .10VEU Vngd All-World ex-US CDI 1:1 18,037 17,010,424 .10BDA Bod Australia FPO 43,742 45,715,000 .09IEL Idp Education FPO 227,072 250,294,968 .09ALQ Als FPO 463,302 490,445,771 .09AOG Aveo Group STAPLED 539,998 580,837,672 .09API Aust Pharmaceutical FPO 456,730 492,428,532 .09GUD GUD Hldgs FPO 82,597 86,185,698 .09IFL IOOF Hldgs FPO 349,299 351,076,027 .09AGL Agl Energy Limited. FPO 650,299 655,825,043 .09CLQ Clean TeQ Hldgs FPO 719,554 742,389,875 .09KAR Karoon Gas Australia FPO 234,531 245,587,786 .09SXL Sthn Cross Media Grp FPO 745,758 769,013,605 .09CGF Challenger FPO 552,405 610,855,731 .09CQR Charter Hall Retail UNIT 369,423 402,733,504 .09SHL Sonic Healthcare FPO 400,908 424,588,491 .09COH Cochlear FPO 52,832 57,547,820 .09SFR Sandfire Resources Nl FPO 151,532 158,187,038 .09SBM St Barbara FPO 499,972 516,541,773 .09RWC Reliance Worldwide Corp FPO 701,260 753,179,633 .09MPL Medibank Private FPO 2,554,206 2,754,003,240 .09SAR Saracen Mineral Hldgs FPO 762,306 817,848,859 .09ALL Aristocrat Leisure FPO 539,598 638,544,150 .08CBA C’wlth Bank of Aust FPO 1,479,136 1,759,842,930 .08GTY Gateway Lifestyle STAPLED 258,246 302,200,871 .08DHG Domain Holdings Aust FPO 517,004 580,494,798 .08BKL Blackmores FPO 14,203 17,226,619 .08MIN Mineral Resources FPO 155,141 187,701,751 .08IPL Incitec Pivot FPO 1,458,299 1,661,088,998 .08IRE IRESS FPO 144,875 173,141,082 .08SUN Suncorp Group FPO 1,152,381 1,298,503,953 .08TWE Treasury Wine FPO 614,788 718,663,546 .08

QUB Qube Holdings FPO 1,316,069 1,604,988,151 .08SDA SpeedCast Intl FPO 204,085 239,369,930 .08SWM Seven West Media FPO 1,266,361 1,508,034,368 .08APO Apn Outdoor Group FPO 132,727 167,005,841 .07S32 South32 FPO 3,707,967 5,128,419,664 .07IAG Insurance Aust Grp FPO 1,653,428 2,367,524,344 .07IMF Imf Bentham FPO 124,420 173,863,277 .07AYS Amaysim Au FPO 161,562 210,792,810 .07APA Apa Group STAPLED 919,956 1,179,893,848 .07GMA Genworth Mortg Ins FPO 336,205 473,813,684 .07EML Eml Payments FPO 194,261 247,493,769 .07MQG Macquarie Group FPO 260,958 340,382,738 .07TAH Tabcorp Holdings FPO 1,436,972 2,012,972,676 .07ANN Ansell FPO 106,262 142,343,291 .07WTC Wisetech Global FPO 221,203 299,182,033 .07QAN Qantas Airways FPO 1,204,574 1,698,614,710 .07CTX Caltex Australia FPO 191,767 260,810,519 .07CPU Computershare Ltd FPO 410,358 542,955,868 .07SIQ Smartgroup Corp Ltd FPO 98,908 131,410,431 .07JHG Janus Henderson Grp Plc CDI 1:1 54,258 75,649,957 .07SKI Spark Infrastructure Grp FORUS 1,194,550 1,682,010,978 .07AAC Aust Agricult Co FPO 441,528 602,766,747 .07SKF Skyfii Ltd FPO 190,706 272,826,289 .07FXJ Fairfax Media FPO 1,448,485 2,299,475,546 .06AJX Alexium Intl Grp Ltd FPO 222,000 346,229,316 .06BPT Beach Energy FPO 1,561,807 2,276,570,218 .06FLT Flight Centre Travel FPO 68,696 101,071,891 .06WEB Webjet FPO 75,870 118,831,075 .06SXY Senex Energy FPO 874,393 1,447,271,094 .06WOW Woolworths Group FPO 842,920 1,313,323,941 .06ASL Ausdrill FPO 216,184 362,187,785 .06LYC Lynas Corporation FPO 453,009 662,547,136 .06AVB Avanco Resources FPO 1,542,858 2,465,656,443 .06AST AusNet Services FPO 2,486,885 3,614,346,765 .06LLC Lendlease Group STAPLED 390,039 577,701,310 .06AWC Alumina FPO 1,751,334 2,879,843,498 .06MVF Monash IVF Grp FPO 145,843 235,395,438 .06BGA Bega Cheese FPO 118,523 185,054,790 .06VVR Viva Energy Reit STAPLED 500,071 725,749,702 .06HUB HUB24 FPO 42,203 61,588,666 .06HSO Healthscope FPO 1,158,786 1,739,703,286 .06NVA Nova Minerals FPO 490,000 711,891,788 .06PMV Premier Investments FPO 108,787 158,099,744 .06CTD Corporate Travel FPO 71,400 106,108,452 .06ABP Abacus Property Grp STAPLED 347,632 579,362,537 .06CCP Credit Corp Group FPO 29,978 47,709,025 .06PRY Primary Health Care FPO 312,414 521,852,929 .06CLW Charter Hall Long W STAPLED 160,219 232,300,142 .06ADO Anteo Diagnostics FPO 788,346 1,152,756,577 .06DOW Downer EDI FPO 337,741 594,702,512 .05TPM Tpg Telecom FPO 460,067 927,811,493 .05AHG Automotive Hldgs FPO 174,451 331,623,014 .05RRL Regis Resources FPO 283,624 504,412,711 .05AMC Amcor FPO 653,027 1,158,141,276 .05WOR WorleyParsons FPO 162,217 272,991,298 .05BXB Brambles FPO 881,684 1,591,861,797 .05CAR Carsales.com FPO 142,826 242,969,920 .05QBE Qbe Insurance Group FPO 686,683 1,356,165,477 .05JHC Japara Healthcare FPO 150,940 265,887,509 .05ASG Autosports Grp Ltd FPO 106,781 201,000,000 .05ABC Adelaide Brighton FPO 348,767 650,610,606 .05WGX Westgold Resources Ltd FPO 189,643 363,109,569 .05IAA iShares Asia 50 CDI 1:1 2,546 4,921,559 .05PTM Platinum Asset Mgt FPO 298,809 586,678,900 .05VRT Virtus Health FPO 47,493 80,389,938 .05NHF Nib Holdings FPO 244,801 454,848,869 .05AGI Ainsworth Game Tech FPO 197,030 332,512,925 .05VLW Villa World Limited. FPO 73,426 126,926,266 .05NWH Nrw Holdings FPO 214,334 370,628,872 .05BRG Breville Group FPO 64,923 130,095,322 .05AHY Asaleo Care FPO 299,349 543,122,491 .05WSA Western Areas FPO 121,367 272,792,647 .04WES Wesfarmers FPO 528,979 1,133,840,242 .04AAD Ardent Leisure Group STAPLED 227,736 471,344,533 .04GDI Gdi Property Group STAPLED 251,618 536,665,396 .04REA Rea Group Ltd FPO 57,369 131,714,699 .04NWL Netwealth Group FPO 101,001 237,679,817 .04CWP Cedar Woods Prop FPO 36,410 79,516,567 .04SIV Silver Chef FPO 17,869 39,042,781 .04PRU Perseus Mining FPO 447,981 1,034,775,424 .04BRK Brookside Energy FPO 414,647 987,500,000 .04PLS Pilbara Minerals FPO 751,293 1,744,513,405 .04OML oOh! Media FPO 75,030 164,930,795 .04HSN Hansen Technologies FPO 79,832 196,648,230 .04OFX Ofx Group FPO 103,801 242,522,677 .04TLS Telstra Corp FPO 5,648,142 11,893,297,855 .04NCM Newcrest Mining FPO 364,920 767,742,814 .04DRO Droneshield FPO 30,000 69,671,532 .04SLC Superloop FPO 93,680 228,486,312 .04VRL Village Roadshow FPO 77,157 161,829,347 .04HEG Hill End Gold FPO 50,000 147,790,933 .03SVW Seven Group Holdings FPO 109,875 316,485,208 .03SRX Sirtex Medical FPO 20,196 55,773,045 .03BFG Bell Financial Group FPO 99,251 267,286,480 .03BWX Bwx FPO 36,878 122,731,270 .03BHP BHP FPO 1,234,876 3,211,691,105 .03FPH Fisher & Paykel Hlth FPO NZX 210,308 571,365,537 .03FBU Fletcher Building FPO NZX 296,023 853,347,141 .03BIN Bingo Industries FPO 151,183 414,883,467 .03SOL Soul Pattinson WH FPO 72,347 239,395,320 .03HT1 Ht&E FPO 121,471 308,912,092 .03WBC Westpac Banking FPO 1,149,426 3,423,361,803 .03BBUS BetaShares US Str Bear TMF UNITS 4,421 11,625,000 .03VHY Vngd Aust High Yield ETF UNITS 6,787 17,846,059 .03CAJ Capitol Health FPO 252,104 805,964,199 .03IFN Infigen Energy STAPLED 342,726 954,060,175 .03IOZ iShares S&P/ASX 200 ETF UNITS 16,143 44,711,952 .03FET Folkestone Edu UNIT 98,666 255,753,736 .03AVN Aventus Retail Prop UNIT 163,734 494,174,250 .03FTC FinTech Chain CDI 1:1 250,000 642,245,702 .03ILU Iluka Resources FPO 148,850 422,042,226 .03CWY Cleanaway Waste Mgt FPO 755,795 2,036,684,232 .03MUA Mitula Group FPO 73,971 215,406,884 .03ORG Origin Energy FPO 690,461 1,759,052,201 .03OSH Oil Search FPO 10T 572,272 1,523,631,192 .03NAB National Aust Bank FPO 910,414 2,722,954,227 .03NVT Navitas FPO 129,228 358,192,235 .03ARF Arena REIT STAPLED 101,739 269,350,972 .03RMS Ramelius Resources FPO 193,191 527,009,008 .03ARB Arb Corporation Ltd FPO 30,080 79,343,950 .03MLD MACA FPO 95,334 268,007,708 .03OMN OneMarket DEF SET 35,599 93,967,352 .03ANZ ANZ Banking Grp FPO 1,018,238 2,894,309,399 .03PDL Pendal Group FPO 113,937 316,724,277 .03OZL Oz Minerals FPO 100,853 298,664,750 .03WPL Woodside Petroleum FPO 187,980 936,151,549 .02GOR Gold Road Resources FPO 193,736 877,498,274 .02BLA Blue Sky Alt Invest FPO 17,633 77,527,973 .02SRV Servcorp FPO 20,398 98,432,275 .02MNY Money3 Corporation FPO 33,306 164,872,826 .02MMS McMillan Shakespr FPO 19,921 83,204,720 .02MML Medusa Mining FPO 46,372 207,794,301 .02

GOZ Growthpoint Prop Aust STAPLED 194,032 675,384,368 .02BKW Brickworks FPO 30,576 149,408,331 .02STO Santos FPO 566,175 2,082,911,041 .02NBL Noni B FPO 21,193 85,647,963 .02CWN Crown Resorts FPO 199,061 688,480,300 .02ORA Orora FPO 277,154 1,206,684,923 .02TIE Tietto Minerals FPO 20,000 96,372,408 .02CTO Citigold Corporation FPO 400,725 1,915,254,811 .02CLA Celsius Resources Ltd FPO 198,392 695,635,991 .02CIM Cimic Group FPO 83,330 324,254,097 .02CSL Csl FPO 106,043 452,399,974 .02TGA Thorn Group FPO 34,678 159,929,582 .02NEC Nine Entertain Co. FPO 231,934 871,373,191 .02GCY Gascoyne Resources FPO 102,004 434,702,028 .02NCK Nick Scali FPO 16,361 81,000,000 .02RFF Rural Funds Group STAPLED 67,422 255,630,515 .02BUB Bubs Australia FPO 91,093 336,468,699 .02SYD Sydney Airport FORUS 503,056 2,253,213,234 .02XRO Xero FPO 32,036 138,797,991 .02MFG Magellan Fin Grp FPO 50,718 176,211,167 .02SKC SkyCity Entertain FPO NZX 168,659 652,750,845 .02AZJ Aurizon Holdings FPO 556,981 1,990,128,332 .02LNG Liquefied Natural Gas FPO 138,520 513,701,956 .02SEK Seek FPO 89,134 351,055,882 .02SLR Silver Lake Res FPO 139,911 503,947,064 .02ISD Isentia Group FPO 55,332 200,000,001 .02CIP Centuria Ind REIT ORD UNIT 61,994 248,357,166 .02IRI Integrated Research FPO 40,157 171,680,953 .02OEL Otto Energy FPO 251,346 1,530,928,490 .01EWC Energy World Corp FPO 196,272 1,795,631,672 .01EPW Erm Power FPO 40,136 256,505,216 .01TAP Tap Oil FPO 77,670 425,967,534 .01OGC OceanaGold Corp CDI 1:1 73,661 617,097,616 .01ARE Argonaut Res Nl FPO 295,513 1,554,380,617 .01AIY Authorised Invest Fd FPO 20,000 210,460,645 .01ALK Alkane Resources FPO 71,401 506,096,222 .01VMC Venus Metals FPO 8,000 82,248,026 .01BSL BlueScope Steel FPO 94,789 550,185,939 .01FCT Firstwave Cloud Tech FPO 20,024 199,559,217 .01JIN Jumbo Interactive FPO 9,511 53,599,265 .01TCL Transurban Group STAPLED 316,322 2,224,727,962 .01CNU Chorus FPO NZX 81,968 429,641,197 .014DS 4Ds Memory FPO 141,704 962,564,544 .01TRY Troy Resources FPO 77,605 459,543,474 .01URW Unibail Rodamco Wfld DEF SET 96,340 693,533,160 .01LAA Latam Autos FPO 50,000 364,074,660 .01CLH Collection House FPO 16,070 137,152,058 .01CMA Centuria Metropol ORD UNIT 30,792 242,792,166 .01CLV Clover Corporation FPO 24,867 165,181,696 .01CUP Countplus FPO 13,861 114,222,559 .01SHV Select Harvests FPO 9,571 95,226,349 .01SHM Shriro Holdings FPO 9,987 95,087,500 .01LTR Liontown Resources FPO 100,125 992,876,349 .01CL1 Class FPO 16,527 117,662,056 .01PIO Pioneer Resources FPO 174,000 1,448,502,009 .01KMD Kathmandu Holdings FPO 34,376 225,314,819 .01KFE Kogi Iron FPO 82,964 620,543,370 .01PEN Peninsula Energy FPO 41,341 233,697,385 .01RMD ResMed Inc CDI 10:1 187,823 1,427,236,981 .01SEH Sino Gas & Energy Hldgs FPO 376,474 2,118,854,285 .01MZN Marindi Metals FPO 275,000 1,780,460,084 .01WLL Wellcom Group FPO 4,295 39,052,001 .01ING Inghams Group FPO 71,652 380,243,196 .01HIL Hills FPO 22,820 231,985,526 .01AMI Aurelia Metals FPO 93,112 855,879,333 .01HIT Hitech Grp Aust FPO 4,473 38,050,000 .01HPI Hotel Prop Inv STAPLED 28,404 146,105,439 .01MVR VanEck Vectors Aust Res ETF UNITS 364 3,450,166 .01NDQ BetaShares Nasdaq 100 ETF UNITS 3,000 18,306,422 .01SPK Spark New Zealand FPO NZX 233,610 1,835,390,783 .01SEA Sundance Energy Aust FPO 711,340 6,867,696,796 .01VTG Vita Group FPO 18,562 160,391,036 .01SPL Starpharma Holdings FPO 37,617 370,544,775 .01IPD ImpediMed FPO 59,514 378,043,121 .01CDD Cardno FPO 16,118 479,589,929 .00CDA Codan FPO 6,303 178,119,949 .00WBA Webster FPO 33,716 361,245,163 .00Z1P Zip Co Limited. FPO 5,908 295,548,222 .00YOJ Yojee FPO 4,044 759,940,000 .00AML Aeon Metals Limited. FPO 2,500 585,969,727 .00AUZ Aust Mines FPO 156,534 2,677,803,672 .00VLA Viralytics FPO 2,269 278,262,889 .00CCV Cash Converters Intl FPO 15,031 493,149,590 .00CAT Catapult Grp Intl Ltd FPO 5,354 190,895,116 .00ATL Apollo Tourism & Leisure FPO 7,247 182,519,479 .00CCZ Castillo Copper FPO 369 580,094,475 .00AUB Aub Group FPO 1,329 63,846,476 .003PL 3P Learning FPO 1,328 139,234,170 .00CGL The Citadel Grp FPO 741 49,095,392 .00UTR Ultracharge FPO 1,581 690,993,225 .00ANG Austin Engineer FPO 40 578,833,756 .00APE Ap Eagers FPO 318 191,309,301 .00CHN Chalice Gold Mines FPO 10,000 261,210,294 .00AQG Alacer Gold CDI 1:1 974 95,522,099 .00ZLD Zelda Therapeutics FPO 21,000 530,967,090 .00CDV Cardinal Res FPO 24,216 373,223,556 .00CDP Carindale Prop Trust UNIT 175 70,000,000 .0088E 88 Energy FPO 39,542 5,557,964,694 .00WGN Wagners Holding Co FPO 148 161,375,590 .00VAH Virgin Aust Holdings FPO 6,101 8,445,218,474 .00ATP Atlas Pearls Ltd FPO 9,033 427,871,758 .00WAF West African Res FPO 21,600 690,824,727 .00ADA Adacel Tech FPO 802 78,458,807 .00BSE Base Resources FPO 2,779 1,127,575,014 .00ARL Ardea Resources FPO 578 94,408,921 .00AVZ Avz Minerals FPO 141,554 1,868,431,449 .00AVG Aust Vintage FPO 4,963 277,838,771 .00AMA Ama Group FPO 25,060 527,440,147 .00BSR Bassari Resources FPO 170 2,229,118,060 .00BKY Berkeley Energia FPO 14,178 254,684,420 .00BSM Bass Metals Ltd FPO 2,289 2,374,496,847 .00BSA Bsa FPO 1,368 422,997,668 .00AIZ Air New Zealand FPO NZX 2,440 1,122,844,227 .00AQZ Alliance Aviation Ser FPO 4,136 123,808,489 .00BLK Blackham Resources FPO 20,000 1,265,518,664 .00WPP WPP AuNZ FPO 23,744 852,151,870 .00AGY Argosy Minerals FPO 13,500 918,496,575 .00BRU Buru Energy FPO 5,630 432,021,333 .00AVQ Axiom Mining CDI 1:1 140 404,810,325 .00AIA Auckland Intl Airport FPO NZX 2,475 1,202,572,583 .00BTH Bigtincan Holdings FPO 5,000 135,067,941 .00AEB Algae.Tec FPO 1,575 899,272,931 .00BYE Byron Energy FPO 500 684,987,034 .00AXP Airxpanders CDI 1:3 25,292 287,830,224 .00AQI Alicanto Minerals FPO 7,500 113,720,313 .00CAB Cabcharge Aust FPO 1,450 120,430,683 .00ADH Adairs FPO 5,786 165,874,785 .00CAA Capral FPO 1,815 480,289,334 .00BLX Beacon Lighting Grp FPO 12 217,162,678 .00BFC Beston Glb Food Co FPO 10,659 427,292,163 .00BUL Blue Energy FPO 2,086 1,154,891,882 .00AX1 Accent Group FPO 22,615 542,291,224 .00


17TablesSHORT SALES cont’d




ARV Artemis Resources FPO 28,724 634,693,770 .00BUD Buddy Platform Ltd FPO 2,996 487,958,789 .00AFG Aust Finance Grp Ltd FPO 2,221 214,812,671 .00ASB Austal FPO 20,367 350,857,529 .00BVS Bravura Sol Ltd FPO 11,414 214,246,090 .00BWF Blackwall FPO 3,506 59,681,114 .00MMI Metro Mining FPO 160 1,292,036,389 .00MHJ Michael Hill Intl Ltd FPO 4,511 387,438,513 .00MNF Mnf Group FPO 1,541 73,117,908 .00SCO Scottish Pacific Grp FPO 3,805 139,191,601 .00MEB Medibio FPO 13,380 202,628,271 .00MDL Mineral Deposits FPO 333 196,985,649 .00MGX Mount Gibson Iron FPO 95,002 1,096,562,516 .00MGV Musgrave Minerals FPO 113 326,999,457 .00MRC Mineral Commodities FPO 281 418,441,571 .00RVR Red River Res FPO 763 489,932,000 .00MSB Mesoblast FPO 32,538 474,165,078 .00MRM MMA Offshore FPO 3,639 858,077,084 .00MOE Moelis Australia FPO 4,936 153,809,776 .00MNS Magnis Resources Ltd FPO 2,100 572,878,488 .00MP1 Megaport FPO 1,723 117,803,182 .00MOY Millennium Minerals FPO 6,513 791,970,324 .00KNM KNeoMedia FPO 81 638,987,847 .00KNL Kibaran Resources FPO 30 244,352,394 .00LIC Lifestyle Commun FPO 868 104,545,131 .00LEP Ale Property Group STAPLED 12,909 195,769,080 .00IVV iShares S&P 500 CDI 1:1 52 7,304,813 .00SKT Sky Network TV FPO NZ 18,621 389,139,785 .00SHJ Shine Corporate Ltd FPO 1,139 173,161,812 .00JMS Jupiter Mines Limited. FPO 34,624 1,948,340,503 .00LVT Livetiles FPO 10,927 496,275,924 .00SFI Spookfish FPO 12,463 1,248,837,906 .00MCR Mincor Resources Nl FPO 7,950 220,168,200 .00MCP McPherson’s FPO 3,207 104,771,194 .00SGF Sg Fleet Group FPO 4,962 257,358,146 .00LIT Lithium Australia Nl FPO 7,500 421,134,909 .00LOV Lovisa Holdings FPO 5,233 105,016,000 .00LON Longtable Group FPO 6,186 97,007,759 .00MTO Motorcycle Holdings FPO 1,182 61,706,710 .00PAN Panoramic Resources FPO 32,449 491,592,889 .00PAC Pacific Current FPO 129 47,642,367 .00PGC Paragon Care FPO 7,200 273,047,930 .00PEA Pacific Energy FPO 989 428,922,968 .00OMH Om Holdings FPO 10C 13,881 737,791,337 .00RCR Rcr Tomlinson FPO 1,677 165,358,044 .00OVH Onevue Holdings FPO 10,001 264,337,753 .00

QMS Qms Media FPO 2,960 325,791,305 .00PNV Polynovo FPO 1,838 658,088,044 .00PNR Pantoro FPO 14,696 787,483,477 .00PPS Praemium FPO 33,309 400,333,305 .00PPH Pushpay Holdings FPO NZX 1,411 274,549,033 .00PLL Piedmont Lithium Ltd FPO 3,500 559,030,352 .00PLG Propertylink Group FORUS 52,154 602,780,329 .00PNI Pinnacle Invest Mgt FPO 3,799 163,924,507 .00PME Pro Medicus FPO 2,686 103,369,049 .00NEU Neuren Pharma FPO NZ 5,997 100,670,020 .00NCZ New Century Res FPO 23,398 503,972,048 .00NHC New Hope Corp FPO 4,553 831,151,552 .00NGI Navigator Glb Invest FPO 4,101 162,147,897 .00MYS MyState FPO 1,324 90,308,117 .00MVP Medical Develop Intl FPO 3,961 59,172,092 .00RHL Ruralco Holdings FPO 7,057 104,779,593 .00RIC Ridley Corporation FPO 11,979 307,817,071 .00NUS Nusantara Resources FPO 2,000 72,085,520 .00REH Reece FPO 11,027 560,822,855 .00NWF Newfield Resources FPO 30,000 581,299,552 .00NVL National Veterinary Care FPO 54 59,051,360 .00NSL Nsl Consolidated FPO 33,660 3,253,070,118 .00NMT Neometals Ltd FPO 33,336 543,532,473 .00NTC NetComm Wireless FPO 4,148 146,329,906 .00RFX Redflow FPO 5,637 712,346,087 .00SLK SEALINK Travel Grp FPO 2,573 101,154,103 .00DNK Danakali FPO 404 263,359,440 .00DNA Donaco International FPO 9,302 825,007,773 .00DWS Dws FPO 662 131,831,328 .00DRM Doray Minerals FPO 40,731 446,685,438 .00DGR Dgr Global FPO 10,000 613,181,877 .00DDR Dicker Data FPO 11,500 160,588,091 .00DME Dome Gold Mines FPO 5,000 269,031,700 .00TME Trade Me Group FPO NZX 35,474 397,076,790 .00ELX Ellex Medical Lasers FPO 2,000 143,601,138 .00TAW Tawana Resources Nl FPO 25,387 557,988,335 .00ERA Energy Res FPO ’A’ 4,403 517,725,062 .00EPD Empired Ltd FPO 4,099 160,077,919 .00TER Terracom FPO 57 377,085,413 .00EAR Echo Resources FPO 1,031 488,646,414 .00EHL Emeco Holdings FPO 106,274 3,178,858,997 .00EDE Eden Innov FPO 224 1,380,983,869 .00TWD Tamawood FPO 1,300 25,604,864 .00COE Cooper Energy FPO 110,774 1,601,078,757 .00CSS Clean Seas Seafood FPO 55,500 1,667,314,190 .00TTT Titomic FPO 5,000 64,488,335 .00

UPD Updater Inc CDI FORUS 1,175 542,674,100 .00CKF Collins Foods FPO 6,884 116,467,637 .00COB Cobalt Blue Holdings FPO 3,853 95,343,855 .00CNI Centuria Capital Group STAPLED 369 304,793,174 .00DCC DigitalX FPO 1,000 486,865,628 .00CYP Cynata Therapeutics FPO 2,164 90,991,931 .00DCN Dacian Gold FPO 7,476 205,844,814 .00DCG Decmil Group FPO 2,641 173,811,927 .00CVN Carnarvon Pet FPO 3,495 1,152,569,809 .00CSV Csg FPO 10,414 338,608,057 .00TRS The Reject Shop FPO 2,156 28,859,548 .00CVT Covata FPO 6,979 589,958,545 .00EVT Event Hospitality FPO 7,041 160,556,968 .00HFR Highfield Resources FPO 481 329,425,003 .00SRS Spicers FPO 119,774 2,056,942,649 .00HUO Huon Aquaculture FPO 4,159 87,337,207 .00HRL HRL Hldgs FPO 5,666 493,402,627 .00GTN Gtn FPO 10,002 224,720,643 .00GSC Global Geoscience FPO 2,265 1,339,185,087 .00GWA Gwa Group Limited. FPO 23,141 263,947,630 .00SSM Service Stream FPO 3,149 360,570,336 .00IMD Imdex FPO 14,523 369,654,426 .00IMC Immuron FPO 165 142,778,206 .00SM1 Synlait Milk FPO NZX 16 179,223,028 .00INA Ingenia Communities STAPLED 10,174 208,091,633 .00IFM Infomedia Ltd FPO 18,675 310,823,521 .00IDR Industria REIT STAPLED 4,309 162,839,743 .00SMP Smartpay Holdings FPO NZX 10,000 171,752,278 .00IGL IVE Grp FPO 1,471 148,103,655 .00FIG Freedom Insurance Grp FPO 16,447 239,723,495 .00PWH Pwr Holdings FPO 517 100,000,000 .00FTT Factor Therapeutics FPO 20,700 834,335,633 .00FNP Freedom Foods Group FPO 9,060 243,983,810 .00FAR Far FPO 72,131 5,461,532,458 .00EZL Euroz FPO 3,527 160,989,382 .00FDV Frontier Digital Ventures FPO 11,000 148,408,331 .00FDM Freedom Oil And Gas FPO 6,400 910,355,885 .00GSBG20 Aust Govt Tr Bonds GVM6WU 70 270,457,220 .00STX Strike Energy FPO 18,676 1,094,640,299 .00GSBI21 Aust Govt Tr Bonds GVM6WU 90 301,985,950 .00GSBG23 Aust Govt Tr Bonds GVM6WU 114 222,999,000 .00GCS Global Construct FPO 767 211,025,072 .00FXL FlexiGroup FPO 26,505 374,277,178 .00GMN Gold Mountain FPO 12,500 515,142,680 .00GGG Greenland Min Engy FPO 70,103 1,105,442,744 .00


18 Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jul 18 - 322.5 318 318 318 318 -4.50 -90.00 30 2005Jan 19 - 323 323 323 321 321 -2.00 -40.00 275 6164Mar 19 - 324.5 - - - 322.5 -2.00 -40.00 0 250May 19 - 329 - - - 327 -2.00 -40.00 0 25Jan 20 - 318.2 - - - 322.5 4.30 86.00 0 285Jan 21 - 323.2 - - - 327.5 4.30 86.00 0 10Night Volume: 0 Day Volume: 305 Previous O/P: 8739Eastern Australia Feed Barley Futures (UB)Jul 18 - 305 - - - 305 0 0 0 11Jan 19 - 287 281.5 281.5 280 280 -7.00 -140.00 250 505Jan 20 - 297 - - - 290.8 -6.20 -124.00 0 1Night Volume: 0 Day Volume: 250 Previous O/P: 517

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNSW Base Load Quarter Electricity Futures (BN)Jun 18 - 78.25 79.50 80.25 79.50 80.25 2.00 4368.00 27 995Sep 18 - 75.90 - - - 75.90 0 0 0 1040Dec 18 - 67.60 67.25 67.25 67.25 67.60 0 0 15 901Mar 19 - 84.00 84.25 84.25 84.25 84.25 0.25 540.00 5 757Jun 19 - 68.90 69.00 69.00 69.00 69.25 0.35 764.40 5 807Sep 19 - 64.35 - - - 64.00 -0.35 -772.80 5 590Dec 19 - 55.58 - - - 55.25 -0.33 -728.64 0 538Mar 20 - 69.52 - - - 69.52 0 0 0 374Jun 20 - 60.60 - - - 60.60 0 0 0 369Sep 20 - 59.19 - - - 59.19 0 0 0 191Dec 20 - 52.24 - - - 52.24 0 0 0 191Mar 21 - 69.00 - - - 69.00 0 0 0 1Night Volume: 0 Day Volume: 57 Previous O/P: 6754QLD Base Load Quarter Electricity Futures (BQ)Jun 18 - 66.25 - - - 67.25 1.00 2184.00 0 1608Sep 18 - 67.50 - - - 67.50 0 0 0 1186Dec 18 - 67.40 67.00 67.00 67.00 67.00 -0.40 -883.20 34 1259Mar 19 - 82.00 82.25 82.25 82.25 82.25 0.25 540.00 8 893Jun 19 - 58.79 59.00 59.00 59.00 58.74 -0.05 -109.20 8 815Sep 19 - 55.00 - - - 54.96 -0.04 -88.32 3 588Dec 19 - 53.80 - - - 53.75 -0.05 -110.40 3 444Mar 20 - 67.75 - - - 67.16 -0.59 -1288.56 3 322Jun 20 - 51.90 - - - 51.00 -0.90 -1965.60 3 280Sep 20 - 51.16 - - - 50.72 -0.44 -971.52 3 147Dec 20 - 51.21 - - - 50.76 -0.45 -993.60 3 146Mar 21 - 66.36 - - - 66.36 0 0 0 35Jun 21 - 50.47 - - - 50.25 -0.22 -480.48 0 45Night Volume: 0 Day Volume: 68 Previous O/P: 7768SA Base Load Quarter Electricity Futures (BS)Jun 18 - 94.37 - - - 94.37 0 0 0 193Sep 18 - 86.00 - - - 86.00 0 0 0 168Dec 18 - 80.25 - - - 80.25 0 0 0 181Mar 19 - 116.28 - - - 116.28 0 0 0 159Jun 19 - 81.82 - - - 81.82 0 0 0 85Sep 19 - 78.10 - - - 78.10 0 0 0 61Dec 19 - 72.39 - - - 72.39 0 0 0 68Mar 20 - 97.96 - - - 97.96 0 0 0 8Jun 20 - 75.35 - - - 75.35 0 0 0 8Sep 20 - 75.35 - - - 75.35 0 0 0 8Dec 20 - 71.48 - - - 71.48 0 0 0 8Night Volume: 0 Day Volume: 0 Previous O/P: 947VIC Base Load Quarter Electricity Futures (BV)Jun 18 - 79.75 79.70 79.70 79.70 79.70 -0.05 -109.20 2 1462Sep 18 - 77.85 77.00 77.00 77.00 77.00 -0.85 -1876.80 5 1404Dec 18 - 72.00 71.60 71.60 71.60 71.60 -0.40 -883.20 11 1367Mar 19 - 104.50 104.50 104.50 104.50 104.23 -0.27 -583.20 24 1181Jun 19 - 72.55 72.80 72.80 72.80 72.75 0.20 436.80 27 1274Sep 19 - 65.63 - - - 65.15 -0.48 -1059.84 17 872Dec 19 - 56.50 56.00 56.00 56.00 56.30 -0.20 -441.60 22 624Mar 20 - 79.35 - - - 79.35 0 0 0 313Jun 20 - 59.50 - - - 59.50 0 0 0 276Sep 20 - 59.25 59.50 59.50 59.50 59.50 0.25 552.00 1 138Dec 20 - 53.25 - - - 53.25 0 0 0 134Mar 21 - 79.00 - - - 79.00 0 0 0 25Jun 21 - 71.75 - - - 71.75 0 0 0 25Night Volume: 0 Day Volume: 109 Previous O/P: 9095NSW Base Load Month Electricity Futures (EN)Jun 18 - 79.40 - - - 88.45 9.05 6516.00 0 7Jul 18 - 78.78 - - - 78.78 0 0 0 5Night Volume: 0 Day Volume: 0 Previous O/P: 12SA Base Load Month Electricity Futures (ES)Jun 18 - 96.61 - - - 96.45 -0.16 -115.20 0 40Night Volume: 0 Day Volume: 0 Previous O/P: 40VIC Base Load Month Electricity Futures (EV)Sep 18 - 68.94 - - - 68.19 -0.75 -540.00 0 20Night Volume: 0 Day Volume: 0 Previous O/P: 20NSW Peak Load Electricity Futures (PN)Jun 18 - 84.00 - - - 84.00 0 0 0 177Sep 18 - 81.50 - - - 81.50 0 0 0 156Dec 18 - 75.25 - - - 75.25 0 0 0 135Mar 19 - 106.75 - - - 106.75 0 0 0 61Jun 19 - 78.71 - - - 78.71 0 0 0 43Sep 19 - 70.66 - - - 70.66 0 0 0 15Dec 19 - 64.32 - - - 64.32 0 0 0 11Mar 20 - 92.03 - - - 92.03 0 0 0 17Jun 20 - 85.45 - - - 85.45 0 0 0 17Sep 20 - 84.00 - - - 84.00 0 0 0 4Dec 20 - 74.00 - - - 74.00 0 0 0 4Night Volume: 0 Day Volume: 0 Previous O/P: 640QLD Peak Load Electricity Futures (PQ)Jun 18 - 72.00 - - - 74.00 2.00 1860.00 0 174Sep 18 - 73.75 - - - 73.75 0 0 0 90Dec 18 - 78.50 - - - 78.50 0 0 0 120Mar 19 - 108.50 - - - 108.50 0 0 0 107Jun 19 - 65.52 - - - 65.52 0 0 0 85Sep 19 - 63.01 - - - 63.01 0 0 0 35Dec 19 - 63.01 - - - 63.01 0 0 0 35Mar 20 - 79.24 - - - 79.24 0 0 0 10Jun 20 - 66.88 - - - 64.00 -2.88 -2678.40 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 666SA Peak Load Electricity Futures (PS)Sep 18 - 108.50 - - - 108.50 0 0 0 2Mar 19 - 152.50 - - - 152.50 0 0 0 2Night Volume: 0 Day Volume: 0 Previous O/P: 4VIC Peak Load Electricity Futures (PV)Jun 18 - 92.00 - - - 92.00 0 0 0 186Sep 18 - 88.50 - - - 88.50 0 0 0 165Dec 18 - 87.00 - - - 87.00 0 0 0 169Mar 19 - 143.00 - - - 143.00 0 0 0 44Jun 19 - 81.64 - - - 81.64 0 0 0 39Sep 19 - 79.26 - - - 79.26 0 0 0 37Dec 19 - 69.75 - - - 68.00 -1.75 -1653.75 0 35Night Volume: 0 Day Volume: 0 Previous O/P: 675NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Jun 18 - 0.80 2.15 2.20 1.30 1.30 0.50 1092.00 25 590Sep 18 - 2.90 3.05 3.05 3.00 3.00 0.10 220.80 29 676Dec 18 - 4.50 - - - 4.43 -0.07 -154.56 26 536Mar 19 - 14.75 15.49 15.50 15.49 15.36 0.61 1317.60 65 520Jun 19 - 4.00 4.25 4.25 4.25 4.21 0.21 458.64 31 540Sep 19 - 4.75 - - - 4.75 0 0 0 515Dec 19 - 6.75 - - - 6.75 0 0 0 470Night Volume: 0 Day Volume: 196 Previous O/P: 4347QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Jun 18 - 0.25 - - - 0.50 0.25 546.00 0 557Sep 18 - 1.00 - - - 1.00 0 0 0 443Dec 18 - 3.50 3.50 3.50 3.50 3.50 0 0 10 551Night Volume: 0 Day Volume: 88 Previous O/P: 3983SA Base Load Quarterly $300 Cap Electricity Futures (GS)Jun 18 - 7.30 - - - 7.30 0 0 0 107Sep 18 - 4.50 - - - 4.50 0 0 0 91Dec 18 - 9.00 - - - 9.00 0 0 0 106Night Volume: 0 Day Volume: 0 Previous O/P: 741VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Jun 18 - 1.10 - - - 1.10 0 0 0 580Sep 18 - 1.90 - - - 1.90 0 0 0 445Dec 18 - 5.25 5.50 5.50 5.50 5.50 0.25 552.00 10 627Night Volume: 0 Day Volume: 19 Previous O/P: 2931

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)Jun 18 - 98.505 - - - 98.505 0 0 0 16281Jul 18 - 98.505 - - - 98.505 0 0 0 12686Aug 18 - 98.505 - - - 98.505 0 0 0 44382Sep 18 - 98.505 - - - 98.505 0 0 0 5498Oct 18 - 98.500 98.495 98.495 98.495 98.500 0 0 30 16385Nov 18 - 98.490 98.485 98.485 98.485 98.490 0 0 251 24926Dec 18 - 98.485 98.480 98.485 98.480 98.485 0 0 4280 21444Jan 19 - 98.485 98.480 98.485 98.480 98.485 0 0 290 14376Feb 19 - 98.445 98.435 98.440 98.435 98.445 0 0 1270 5406Mar 19 - 98.440 98.430 98.430 98.430 98.440 0 0 25 1137Apr 19 - 98.435 98.425 98.425 98.425 98.435 0 0 5 165May 19 - 98.365 98.355 98.360 98.355 98.360 -0.01 -12.33 125 104Jun 19 - 98.350 98.340 98.340 98.340 98.350 0 0 5 14Jul 19 - 98.345 - - - 98.345 0 0 0 13Aug 19 - 98.290 - - - 98.285 -0.01 -12.33 0 8Night Volume: 1 Day Volume: 6280 Previous O/P: 16282590 Day Bank Accepted Bills Futures (IR)Jun 18 - 98.000 97.980 97.990 97.900 97.920 -0.08 -195.29 16186 56828Sep 18 - 98.050 98.040 98.060 98.030 98.040 -0.01 -24.42 46780 247228Dec 18 - 98.020 98.020 98.030 98.000 98.010 -0.01 -24.42 36683 192700Mar 19 - 97.960 97.960 97.970 97.940 97.950 -0.01 -24.41 21613 164939Jun 19 - 97.890 97.880 97.890 97.860 97.880 -0.01 -24.40 19300 119331Sep 19 - 97.810 97.810 97.810 97.780 97.790 -0.02 -48.78 12533 90101Dec 19 - 97.740 97.740 97.740 97.710 97.710 -0.03 -73.15 12527 84859Mar 20 - 97.670 97.670 97.670 97.640 97.650 -0.02 -48.75 6223 48427Jun 20 - 97.600 97.600 97.600 97.570 97.580 -0.02 -48.74 3663 8721Sep 20 - 97.550 97.530 97.530 97.510 97.520 -0.03 -73.08 149 3700Dec 20 - 97.490 97.470 97.470 97.450 97.460 -0.03 -73.06 98 1729Mar 21 - 97.430 97.440 97.440 97.440 97.400 -0.03 -73.04 15 681Jun 21 - 97.400 - - - 97.350 -0.05 -121.71 0 98Sep 21 - 97.350 - - - 97.300 -0.05 -121.67 0 90Dec 21 - 97.300 - - - 97.250 -0.05 -121.65 0 64Mar 22 - 97.250 - - - 97.200 -0.05 -121.62 0 22Night Volume: 38813 Day Volume: 136957 Previous O/P: 10195183 Year Commonwealth Treasury Bond Futures (YT)Jun 18 - 97.805 97.810 97.815 97.770 97.775 -0.03 -92.25 130803 1081960Sep 18 - 97.805 97.815 97.815 97.770 97.780 -0.03 -76.89 13013 7975Night Volume: 37745 Day Volume: 106071 Previous O/P: 10899353 Year Commonwealth Treasury Bond Call Options (YT)Jun 18 97.7 0.105 - - - 0.080 -0.03 -76.67 0 2018Jun 18 97.8 0.030 - - - 0.015 -0.02 -46.14 0 4036Jun 18 97.9 0.010 - - - - 0 0 0 2018Night Volume: 0 Day Volume: 0 Previous O/P: 80723 Year Commonwealth Treasury Bond Put Options (YT)Jun 18 97.6 - - - - - 0 0 0 12000Jun 18 97.7 0.005 - - - 0.005 0 0 0 6000Night Volume: 0 Day Volume: 0 Previous O/P: 1800010 Year Commonwealth Treasury Bond Futures (XT)Jun 18 - 97.270 97.280 97.280 97.230 97.235 -0.04 -353.26 122002 1128130Sep 18 - 97.260 97.250 97.250 97.220 97.225 -0.04 -352.93 10995 33312Night Volume: 69241 Day Volume: 63756 Previous O/P: 116144220 Year Treasury Bond Futures (XX)Jun 18 - 96.935 96.915 96.915 96.895 96.885 -0.05 -401.59 473 20727Sep 18 - 96.925 - - - 96.875 -0.05 -400.88 0 2175Night Volume: 0 Day Volume: 473 Previous O/P: 22902

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Jun 18 - 98.01 98.01 98.01 98.01 98.02 0.01 24.42 4276 54449Sep 18 - 97.95 97.96 97.96 97.95 97.96 0.01 24.41 795 35858Dec 18 - 97.91 97.91 97.92 97.90 97.91 0 0 839 34523Mar 19 - 97.83 97.84 97.84 97.82 97.83 0 0 2146 21147Jun 19 - 97.75 97.76 97.76 97.73 97.75 0 0 393 10006Sep 19 - 97.66 97.66 97.66 97.65 97.66 0 0 62 3456Dec 19 - 97.57 - - - 97.57 0 0 0 622Night Volume: 1956 Day Volume: 6555 Previous O/P: 160061Otahuhu Base Load Quarter Electricity Futures (EA)Jun 18 - 64.50 - - - 65.15 0.65 1419.60 0 1770Sep 18 - 66.00 67.70 67.70 66.00 67.00 1.00 2208.00 63 2650Dec 18 - 65.00 66.15 66.45 65.50 65.50 0.50 1104.00 80 1736Mar 19 - 74.00 - - - 74.00 0 0 0 914Jun 19 - 81.00 - - - 81.00 0 0 0 722Sep 19 - 81.00 - - - 81.00 0 0 0 1147Dec 19 - 66.00 - - - 66.00 0 0 0 645Mar 20 - 79.00 - - - 79.00 0 0 0 380Jun 20 - 81.50 - - - 81.50 0 0 0 310Sep 20 - 81.50 - - - 81.50 0 0 0 150Dec 20 - 67.00 - - - 67.00 0 0 0 170Mar 21 - 75.25 - - - 75.25 0 0 0 30Jun 21 - 84.45 - - - 84.45 0 0 0 110Sep 21 - 85.00 - - - 85.00 0 0 0 30Dec 21 - 65.85 - - - 65.85 0 0 0 90Night Volume: 0 Day Volume: 143 Previous O/P: 10854Benmore Base Load Quarter Electricity Futures (EE)Jun 18 - 54.00 55.00 55.75 54.60 55.15 1.15 2511.60 140 1698Sep 18 - 55.75 56.80 56.80 56.25 56.25 0.50 1104.00 65 2026Dec 18 - 54.80 56.00 56.15 56.00 56.15 1.35 2980.80 30 871Mar 19 - 66.00 - - - 66.00 0 0 0 857Jun 19 - 76.00 - - - 76.00 0 0 0 1185Sep 19 - 76.50 - - - 76.50 0 0 0 820Dec 19 - 57.00 - - - 57.00 0 0 0 430Mar 20 - 67.65 - - - 67.65 0 0 0 270Jun 20 - 76.00 - - - 76.00 0 0 0 390Sep 20 - 76.75 - - - 76.75 0 0 0 210Dec 20 - 58.00 - - - 58.00 0 0 0 350Mar 21 - 67.00 - - - 67.00 0 0 0 120Jun 21 - 78.00 - - - 78.00 0 0 0 150Sep 21 - 76.50 - - - 76.50 0 0 0 90Dec 21 - 55.75 - - - 55.75 0 0 0 240Night Volume: 0 Day Volume: 235 Previous O/P: 9707

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)Jun 18 - 6000 6013 6031 6006 6024 24.00 600.00 30703 316544Jul 18 - 5999 6018 6018 6015 6020 21.00 525.00 64 23Aug 18 - 5982 - - - 6006 24.00 600.00 0 11Sep 18 - 5940 5964 5970 5956 5964 24.00 600.00 2130 3810Dec 18 - 5934 - - - 5959 25.00 625.00 0 3192Mar 19 - 5887 - - - 5912 25.00 625.00 0 2960Night Volume: 9308 Day Volume: 23589 Previous O/P: 326540SPI 200 (A$25 x SPI200) Call Options (AP)Jun 18 5900 119 - - - 137 18.00 450.00 0 2Jun 18 5950 79.5 - - - 94.5 15.00 375.00 0 1Jun 18 6000 47.5 - - - 58 10.50 262.50 0 2Jun 18 6025 34.5 39 39 39 43 8.50 212.50 1 0Jun 18 6100 11 - - - 14 3.00 75.00 0 2Jun 18 6150 4.5 - - - 6 1.50 37.50 0 2Jun 18 6200 2 - - - 2.5 0.50 12.50 0 2Jun 18 6300 0.5 - - - 0.5 0 0 0 14Jun 18 6350 0.5 - - - 0.5 0 0 0 22Jun 18 6400 0.5 - - - - 0 0 0 5Jun 18 6450 0.5 - - - - 0 0 0 21Jun 18 6500 0.5 - - - - 0 0 0 1Jun 18 6550 - - - - - 0 0 0 5Jun 18 6700 - - - - - 0 0 0 16Sep 18 6200 39 - - - 42.5 3.50 87.50 0 2Sep 18 6300 20.5 - - - 22 1.50 37.50 0 8Sep 18 6350 14.5 - - - 15.5 1.00 25.00 0 14Sep 18 6400 10.5 - - - 11 0.50 12.50 0 27Sep 18 6450 7.5 - - - 8 0.50 12.50 0 15Sep 18 6500 5.5 - - - 5.5 0 0 0 1Sep 18 6550 4 - - - 4 0 0 0 6Sep 18 6700 1.5 - - - 1.5 0 0 0 36Sep 18 6750 1 - - - 1 0 0 0 30Dec 18 6100 124 - - - 132.5 8.50 212.50 0 1Dec 18 6450 28.5 - - - 31 2.50 62.50 0 9Night Volume: 0 Day Volume: 1 Previous O/P: 244SPI 200 (A$25 x SPI200) Put Options (AP)Jun 18 3600 - - - - - 0 0 0 2416Jun 18 3900 - - - - - 0 0 0 504Jun 18 4000 - - - - - 0 0 0 2092Jun 18 4500 0.5 - - - - 0 0 0 11990Jun 18 4825 0.5 - - - - 0 0 0 1050Jun 18 5000 0.5 - - - 0.5 0 0 0 8Jun 18 5050 0.5 - - - 0.5 0 0 0 714Jun 18 5075 1 - - - 0.5 -0.50 -12.50 0 11990Jun 18 5100 1 - - - 0.5 -0.50 -12.50 0 522Jun 18 5125 1 - - - 0.5 -0.50 -12.50 0 1010Jun 18 5150 1 - - - 0.5 -0.50 -12.50 0 1Jun 18 5200 1.5 - - - 1 -0.50 -12.50 0 4Jun 18 5250 1.5 - - - 1 -0.50 -12.50 0 6Jun 18 5300 1.5 - - - 1 -0.50 -12.50 0 106Jun 18 5350 2 - - - 1 -1.00 -25.00 0 35Jun 18 5400 2 - - - 1.5 -0.50 -12.50 0 2068Jun 18 5500 3 - - - 2 -1.00 -25.00 0 9Jun 18 5550 3.5 - - - 2 -1.50 -37.50 0 2Jun 18 5600 4 - - - 2.5 -1.50 -37.50 0 2Jun 18 5625 4.5 - - - 2.5 -2.00 -50.00 0 521Jun 18 5650 4.5 - - - 3 -1.50 -37.50 0 891Jun 18 5675 5 - - - 3 -2.00 -50.00 0 795Jun 18 5700 6 - - - 3.5 -2.50 -62.50 0 682Jun 18 5750 7 - - - 4.5 -2.50 -62.50 0 2Jun 18 5800 9.5 - - - 6 -3.50 -87.50 0 10Jun 18 5850 13 - - - 8 -5.00 -125.00 0 5Jun 18 5900 19.5 - - - 12.5 -7.00 -175.00 0 6Jun 18 5950 30 - - - 20 -10.00 -250.00 0 2Jun 18 6000 47.5 35 35 35 34 -13.50 -337.50 2 4Sep 18 3800 0.5 - - - - 0 0 0 2795Sep 18 3925 0.5 - - - 0.5 0 0 0 856Sep 18 4000 0.5 - - - 0.5 0 0 0 1682Sep 18 4750 8.5 - - - 8 -0.50 -12.50 0 1350Sep 18 4800 9.5 - - - 8.5 -1.00 -25.00 0 850Sep 18 4950 13 - - - 11.5 -1.50 -37.50 0 6Sep 18 5000 14 - - - 12.5 -1.50 -37.50 0 716Sep 18 5050 15.5 - - - 14 -1.50 -37.50 0 6Sep 18 5100 17 - - - 15 -2.00 -50.00 0 2Sep 18 5150 18.5 - - - 16.5 -2.00 -50.00 0 6Sep 18 5200 20.5 - - - 18.5 -2.00 -50.00 0 2Sep 18 5300 25 - - - 22.5 -2.50 -62.50 0 2640Sep 18 5375 29.5 - - - 26.5 -3.00 -75.00 0 850Sep 18 5400 31 - - - 28 -3.00 -75.00 0 19Sep 18 5600 51.5 - - - 46.5 -5.00 -125.00 0 705Sep 18 5625 55 - - - 50 -5.00 -125.00 0 1862Sep 18 5700 68.5 - - - 62 -6.50 -162.50 0 22Sep 18 5725 74 - - - 67 -7.00 -175.00 0 3795Dec 18 4000 8 - - - 6 -2.00 -50.00 0 647Dec 18 4075 9 - - - 7 -2.00 -50.00 0 827Dec 18 4175 10.5 - - - 8 -2.50 -62.50 0 809Dec 18 4225 11 - - - 9 -2.00 -50.00 0 796Dec 18 5075 38 - - - 33.5 -4.50 -112.50 0 1155Dec 18 5100 39.5 - - - 35 -4.50 -112.50 0 9Dec 18 5400 68.5 - - - 62 -6.50 -162.50 0 1280Dec 18 5675 120.5 - - - 111 -9.50 -237.50 0 1155Dec 18 5700 127 - - - 117.5 -9.50 -237.50 0 1280Dec 18 5825 165.5 - - - 153 -12.50 -312.50 0 1653Dec 18 5950 214.5 - - - 199.5 -15.00 -375.00 0 1618Dec 18 6050 263 - - - 246.5 -16.50 -412.50 0 1591Mar 19 3950 13 - - - 11.5 -1.50 -37.50 0 831Mar 19 4225 19 - - - 17 -2.00 -50.00 0 799Mar 19 4275 20 - - - 18.5 -1.50 -37.50 0 789Mar 19 4625 33 - - - 30 -3.00 -75.00 0 980Mar 19 4925 52 - - - 48 -4.00 -100.00 0 664Mar 19 5225 85 - - - 79.5 -5.50 -137.50 0 980Mar 19 5500 136.5 - - - 129 -7.50 -187.50 0 664Mar 19 5800 228.5 - - - 218.5 -10.00 -250.00 0 1724Mar 19 6025 331.5 - - - 317 -14.50 -362.50 0 1597Mar 19 6100 373.5 - - - 358 -15.50 -387.50 0 1578Night Volume: 0 Day Volume: 2 Previous O/P: 79037

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $20,170,041 95,475Puts $12,155,417 99,223

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutBHP BHP 8160 4397 3763CBA C’wlth Bank of Aust 19598 10576 9022CSL CSL LIMITED 10030 5092 4938FMG FORTESCUE METALS GRP 10728 5868 4860IPL INCITEC PIVOT 15850 0 15850NCM NEWCREST MINING 16160 11531 4629RIO Rio Tinto 15237 9911 5326WBC Westpac Banking 10665 5700 4965WPL WOODSIDE PETROLEUM 7457 1347 6110XJO S&P/ASX 200 27092 12089 15003

Futures and Options

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 928,645,957 929,167,201Mining . . . . . . . . . . . . . . . . 1,513,775,689 1,260,453,060Total . . . . . . . . . . . . . . . . . . 2,442,421,646 2,189,620,261Call Options . . . . . . . . . . 96,909 108,532Put Options . . . . . . . . . . . 100,858 81,747Total . . . . . . . . . . . . . . . . . . 197,767 190,279

By Value Latest Previous

Industrials . . . . . . . . . . . . $4,308,790,764 $3,790,506,740Mining . . . . . . . . . . . . . . . . $1,369,680,533 $960,736,148Total . . . . . . . . . . . . . . . . . . $5,678,471,297 $4,751,242,888Call Options . . . . . . . . . . $8,620,734 $4,914,598Put Options . . . . . . . . . . . $6,347,275 $3,354,139Total . . . . . . . . . . . . . . . . . . $14,968,009 $8,268,737

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 459 423 257 1139Mining . . . . . . . . . . . . . . . . 224 230 230 684Total . . . . . . . . . . . . . . . . . . 683 653 487 1823Call Options . . . . . . . . . . 183 149 17 349Put Options . . . . . . . . . . . 113 222 11 346Total . . . . . . . . . . . . . . . . . . 296 371 28 695

THE TOP 20By Volume

ASX Code Volume

CAD . . . . . . . . . . . 207,938,242AGO . . . . . . . . . . . 100,256,440AVB . . . . . . . . . . . 40,009,009TLS . . . . . . . . . . . 35,685,697AVZ . . . . . . . . . . . 33,720,423VMY. . . . . . . . . . . 32,657,244EPM.. . . . . . . . . . 32,409,995CHP . . . . . . . . . . . 26,554,669BLY. . . . . . . . . . . . 26,010,113BRKO . . . . . . . . . 24,153,472PDN. . . . . . . . . . . 20,873,976ZMI . . . . . . . . . . . 20,637,026S32 . . . . . . . . . . . 19,616,926AMP. . . . . . . . . . . 17,671,045NIU. . . . . . . . . . . . 17,421,48588E . . . . . . . . . . . 17,186,595MTS. . . . . . . . . . . 16,878,734MLS. . . . . . . . . . . 15,958,822AGY . . . . . . . . . . . 15,591,278DHR. . . . . . . . . . . 15,160,450

By Value

ASX Code $ Value

CBA . . . . . . . . . . . 277,405,833BHP . . . . . . . . . . . 263,705,202WBC. . . . . . . . . . . 215,491,601CSL . . . . . . . . . . . 188,482,697NAB . . . . . . . . . . . 171,123,444ANZ . . . . . . . . . . . 145,287,294RIO . . . . . . . . . . . . 135,801,714MQG . . . . . . . . . . 102,361,993WPL . . . . . . . . . . . 102,058,690WES. . . . . . . . . . . 101,060,495TLS. . . . . . . . . . . . 99,018,870TWE . . . . . . . . . . . 95,225,403NCM .. . . . . . . . . 84,411,027S32 . . . . . . . . . . . 75,327,236CYB . . . . . . . . . . . 74,393,495WOW .. . . . . . . . . 72,894,463AMP . . . . . . . . . . . 66,269,816SUN . . . . . . . . . . . 64,488,267RHC . . . . . . . . . . . 64,129,400ORG . . . . . . . . . . . 56,715,253

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Jun 5 Jun 6 Var +/- Day % Wk % Mth % YTD % Jun 5 Jun 6 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 6108.5 6137.4 28.9 0.47 0.72 -0.29 -0.48 60499.6 60793.3 1.31XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 5770.4 5797.2 26.8 0.46 0.40 -0.77 -1.01 59604.0 59889.1 0.98XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 5932.2 5961.3 29.1 0.49 0.65 -0.65 -0.65 60364.6 60668.4 1.24XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3289.2 3300.8 11.6 0.35 0.42 -0.86 -1.77 67777.2 68015.1 0.57XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 5823.6 5850.7 27.1 0.47 0.42 -0.82 -1.19 60061.4 60348.7 0.81XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 4914.8 4938.2 23.4 0.48 0.56 -0.83 -1.01 15258.2 15333.0 0.93XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 5994.9 6025.1 30.2 0.50 0.67 -0.62 -0.66 60849.6 61164.7 1.22XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 12.009 11.333 -0.676 -5.63 -14.15 -2.80 11.78 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 5959.8 5989.0 29.2 0.49 0.68 -0.51 -0.57 60192.7 60495.6 1.29XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6806.8 6843.3 36.5 0.54 1.39 -0.90 0.10 20911.5 21028.0 1.70XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2837.1 2854.4 17.3 0.61 1.63 2.05 3.04 8056.0 8105.0 4.22XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2404.9 2418.5 13.6 0.57 0.66 4.19 2.63 20958.7 21076.8 4.34XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 10621.9 10698.7 76.8 0.72 0.64 -1.05 4.49 101861.4 102598.6 6.28XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10994.2 11261.0 266.8 2.43 3.14 0.63 3.28 89414.5 91583.9 4.55XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5963.3 5918.2 -45.1 -0.76 -0.90 -4.35 -9.36 75293.3 74724.4 -6.81XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6651.0 6600.8 -50.2 -0.75 -0.90 -4.35 -9.36 80670.5 80060.9 -6.81XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 29584.1 29925.2 341.1 1.15 0.95 6.65 22.04 203026.9 205367.7 22.97XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5835.1 5877.5 42.4 0.73 -0.20 -1.23 -0.33 56382.8 56814.5 0.66XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1086.6 1092.1 5.5 0.51 2.88 0.21 7.98 8015.4 8056.4 8.97XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12088.7 12283.0 194.3 1.61 3.39 2.36 6.03 97400.5 99021.6 8.07XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1395.0 1405.8 10.8 0.77 0.35 2.88 0.07 47294.8 47660.9 0.99XTJ Telecommunications... . . . . . . . . . . . . . . . . . . 1029.6 1030.4 0.8 0.08 -0.66 -13.18 -21.21 15408.7 15420.5 -19.57XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7479.1 7537.4 58.3 0.78 -3.19 -3.43 -8.56 96134.3 96883.6 -6.87XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 3854.2 3921.6 67.4 1.75 4.07 3.55 9.22 6338.6 6449.5 11.39XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5087.8 5149.3 61.5 1.21 3.67 0.36 4.66 6123.1 6197.1 5.30XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 4323.5 4408.3 84.8 1.96 3.88 2.83 7.92 26615.8 27137.7 9.88S&P/ASX 200 Intra-day High: 6026.1 Low: 5994.9 S&P/ASX 200 Year High: 6135.8 Low: 5751.9.


19Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.7651/0.7656 Norway, krone .. . . . . . . 6.1892/6.1946

UK, pound .. . . . . . . . . . . . 0.5704/0.5706 Pakistan, rupee .. . . . . . 88.43/88.79

Europe, euro .. . . . . . . . . 0.6512/0.6516 Papua NG, kina.. . . . . . . 2.4369/2.5599

Brunei, dollar . . . . . . . . . . 1.0115/1.0222 Philippines, peso .. . . . 40.017/40.095

Canada, dollar . . . . . . . . 0.9898/0.9904 Saudi Arabia, riyl . . . . . . 2.8697/2.8705

China, yuan Renminbi 4.8894/4.8921 Singapore, dollar . . . . . 1.0194/1.0198

Denmark, kroner . . . . . . 4.8474/4.8494 Solomon Is, dollar . . . . 5.6696/6.0754

Fiji, dollar . . . . . . . . . . . . . . 1.5559/1.5903 S Africa, rand.. . . . . . . . . 9.7605/9.7714

Fr Pacific, franc .. . . . . . 77.35/78.04 Sri Lanka, rupee .. . . . . 121.208/121.469

Hong Kong, dollar . . . . 6.0043/6.0065 Sweden, krona .. . . . . . . 6.6708/6.6748

India, rupee .. . . . . . . . . . 51.307/51.328 Switzerland, franc .. . . 0.7533/0.7538

Indonesia, rupiah .. . . .10590.37/10600.79 Thailand, baht . . . . . . . . . 24.37/24.39

Japan, yen.. . . . . . . . . . . . 84.23/84.27 Tonga, pa’anga .. . . . . . 1.632/1.748

Malaysia, ringgit . . . . . . 3.0394/3.044 W Samoa, tala . . . . . . . . . 1.88/1.988

N Zealand, dollar . . . . . . 1.0862/1.0871 Gold - 1 oz, . . . . . . . . . . . . 1696.41/1695.78

Source: Thomson Reuters — Jun 6, 2018

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . May 31 Jun 1 Jun 4 Jun 5 Jun 6

$US . . . . . . . . . . . . . . . . . 0.7564 0.7541 0.7615 0.7633 0.7664Yen . . . . . . . . . . . . . . . . . 82.29 82.26 83.48 83.86 84.22£Stg . . . . . . . . . . . . . . . . 0.5680 0.5681 0.5696 0.5733 0.5716Euro . . . . . . . . . . . . . . . . 0.6475 0.6459 0.6514 0.6529 0.6538$NZ . . . . . . . . . . . . . . . . . 1.0832 1.0784 1.0871 1.0859 1.0876KRW . . . . . . . . . . . . . . . . 814.45 811.37 815.91 817.16 820.70CHRenm . . . . . . . . . . . 4.8441 4.8391 4.8888 4.8936 4.8976$T’wan . . . . . . . . . . . . . 22.67 22.51 22.69 22.72 22.80$Sing . . . . . . . . . . . . . . . 1.0122 1.0097 1.0186 1.0192 1.0210InRuph . . . . . . . . . . . . . 10505 10478 10576 10598 10614$HK . . . . . . . . . . . . . . . . . 5.9354 5.9161 5.9753 5.9895 6.0137MlyR . . . . . . . . . . . . . . . . 3.0078 3.0036 3.0300 3.0330 3.0464SF . . . . . . . . . . . . . . . . . . 0.7477 0.7448 0.7521 0.7544 0.7547SDR . . . . . . . . . . . . . . . . 0.5349 0.5323 0.5372 0.5381 0.5411TWI . . . . . . . . . . . . . . . . . 62.8 62.7 63.3 63.4 63.5

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 1064 – 25 May, 2018Series Offered: 2.75% 21 November 2029. Amount offered $500 mln. Take-up byRBA: -. Amount allotted $500 mln. Weighted average bid: 2.8319%. Worst bid-Bestbid: 2.845-2.8250 (%). Number of bids allocated in full: 2. Coverage ratio: 5.2060.Results of Tender Number 1063 – 21 May, 2018Series Offered: 2.25% 21 November 2022. Amount offered $400 mln. Take-up byRBA: -. Amount allotted $400 mln. Weighted average bid: 2.4234%. Worst bid-Bestbid: 2.445-2.4150 (%). Number of bids allocated in full: 6. Coverage ratio: 7.1125.

TREASURY BOND BUY BACK TENDERResults of Tender Number 31 – 21 May, 2018Series Repurchased: 2.75% 21 October 2019. Tender size $400 mln. Take-up byRBA: -. Offers accepted $400 mln. Weighted average offer: 1.9653%. Worst offer-Best offer: 1.9575-1.9750 (%). Number of offers allocated in full: 2. Coverage ratio:4.0925.Series Repurchased: 4.50% 15 April 2020. Tender size $400 mln. Take-up by RBA:-. Offers accepted $400 mln. Weighted average offer: 2.03%. Worst offer-Bestoffer: 2.0250-2.0450 (%). Number of offers allocated in full: 2. Coverage ratio:4.0925.

TREASURY INDEXED BOND TENDERResults of Tender Number 166 – 22 May, 2018Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Take-up byRBA: -. Amount allotted $150 mln. Weighted average bid: 0.9004%. Worst bid-Bestbid: 0.9400-0.8750 (%). Number of bids allocated in full: 7. Coverage ratio: 3.2000.

TREASURY NOTE TENDERResults of Tender Number 10/18 – 24 May, 2018Maturity Date Allocated ($m) Yield (%) Yield Range (%)

24 August 2018 500 1.8372 1.85-1.80

TREASURY INDEXED BONDS (yield %)Nov 18 n/a Aug 20 n/a Sep 27 0.612 Aug 35 0.370 Aug 40 0.808

WHOLESALE MARKETIndicative mid-rates of selected Commonwealth Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 6/06 Issue $B3.25% ... . . . . . . . . . . . . . . . . . 21 Oct 2018 1.820 13.0B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.875 16.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Oct 2019 2.014 19.5B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 2.073 27.0B1.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2020 2.137 26.8B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 2.185 30.2B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 2.269 17.8B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 2.308 25.0B2.25% ... . . . . . . . . . . . . . . . . . 21 Nov 2022 2.370 10.9B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 2.404 24.1B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 2.518 25.5B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 2.606 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 2.671 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.720 29.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 2.753 28.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.761 26.3B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.771 22.7B2.50% ... . . . . . . . . . . . . . . . . . 21 May 2030 2.838 04.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.938 13.9B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 3.061 7.0B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 3.105 11.2B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 3.175 8.0B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 3.284 12.2BAverage of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.Transactions represent one side of all trades registered at Reserve Bank Registries of InscribedStock and on RITS. Subscription to new issues and identifiable repurchase agreements areexcluded. Reserve Bank transactions are included (except repurchase agreements).Source: Reser ve Bank of Austral ia June 6, 2018.

Money & Bond Markets

May 30 Jun 6

INTEREST RATESMay 30 Jun 6

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.97 pc 2.03 pc

5 year Bond Yield (Apr 2023) .. . . . . . . . . . . . . . . . . . . . . 2.327 pc 2.413 pc

10 year Bond Yield (May 2028) .. . . . . . . . . . . . . . . . . . . 2.659 pc 2.765 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7484 0.7625

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5317 0.5411

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.950 pc 1.990 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.063 pc 2.096 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.166 pc 2.220 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.509 pc 2.576 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.911 pc 1.952 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.903 pc 1.914 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.930 pc 1.931 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.3072 pc 2.3192 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4700 pc 2.4796 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 44 bps 41 bps

Australian Treasury Bonds

Cwlth 3 year (21.05.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.105 2.192

Cwlth 10 year (21.05.28) .. . . . . . . . . . . . . . . . . . . . . . . . . 2.659 2.765

NSW 3 year (08.04.21) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.227 2.298

NSW 10 year (20.03.28).. . . . . . . . . . . . . . . . . . . . . . . . . . 3.090 3.178

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.86 pc 2.94 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 3.03 pc 3.09 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.7000 pc 1.7000 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.930 pc 1.950 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.280 pc 2.280 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.440 pc 2.450 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.329 pc 0.416 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.033 pc 0.050 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.640 pc 0.700 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.253 pc 1.326 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Jun 4 Jun 5 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 9547.26 9551.9 -0.3 0.97Semi-Govt 0 + yrs ... . . . . . . . 10520.69 10525.57 -0.2 0.95Credit 0 + yrs ... . . . . . . . . . . . . 9573.7 9578.17 -0.15 1.05Comp Bd 0 + yrs ... . . . . . . . . . 9217.13 9221.71 -0.23 0.97Govt 0 + yrs ... . . . . . . . . . . . . . . 3021.02 3022.46 -0.26 0.97Bank Bill 0 + yrs... . . . . . . . . . 8755.55 8756.07 0.02 0.79Govt Infl 0 + yrs ... . . . . . . . . . 6868.48 6874.13 -0.27 0.84Master 0 + yrs ... . . . . . . . . . . . 2852.96 2854.25 -0.19 0.96

Interest Rate SecuritiesCpn Next Conv/ Conv/

52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Cpn Next Conv/ Conv/52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity. These may have a significant impact for certain securities or where there is a short term remaining.2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is leastadvantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity

Corporate Bonds104.50 98.30 102.95 102.95 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 102.95 2 24.811 102.95 103.25 100 8.00 2/01/18 10/07/21 -107.25 100.15 106.10 106.03 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 106.03 2 21.208 106.03 106.50 100 1.00 18/06/18 7/06/21 -102.97 98.00 - - URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 99.40 - - 98.301 99.90 100.00 7.750q 30/06/17 24/12/19i 100.00102.48 98.00 - - URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 99.10 - - 99.20 100.00 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 100.20 - - URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 101.20 - - - 101.00 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 101.11 101.90 101.50 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 101.70 65 657.196 101.55 101.70 100.00 5.590q 8/06/17 8/06/19i 100.00104.10 99.50 100.85 100.799 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 100.80 19 195.175 100.55 100.75 100.00 4.445q 16/06/17 18/12/18i 100.00108.00 102.75 103.30 103.20 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.20 31 320.482 103.20 103.30 100.00 4.570q 14/07/17 15/12/20i 100.00

79.30 67.50 - - BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 75.80 - - 75.85 78.50 100.00 2.74q 30/08/17 undated 100.00103.85 100.00 100.18 100.15 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 100.15 16 165.065 100.18 100.25 100.00 6.800q 14/06/17 14/09/18i 100.00103.50 94.75 100.55 100.30 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 100.302 38 383.480 100.302 100.40 100.00 5.790q 15/06/17 23/07/21i 100.00104.50 100.00 102.15 102.00 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.00 1 11.229 101.70 102.00 100 6.24 9/07/18 30/06/19 -

83.00 76.25 81.90 81.50 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 81.90 7 59.589 81.50 81.90 100.00 3.49q 17/07/17 undated 100.0080.70 75.10 79.90 79.50 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 79.56 139 1110.55 79.55 79.75 100.00 2.99q 15/08/17 undated 100.00

104.50 100.60 102.00 102.00 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.00 10 100.164 102.20 102.90 100 6.69 5/07/18 5/10/22 -112.00 104.10 106.28 105.65 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.28 4 43.533 105.75 106.28 100.00 5.700q 5/07/17 5/10/23i 100.00

77.30 72.80 76.75 76.75 SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 76.75 - - 76.75 77.00 100.00 2.95q 15/02/16 undated 100.00105.50 100.55 102.50 102.50 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.50 2 20.500 102.05 102.50 100.00 4.900q 5/07/17 5/06/19h 100.00105.20 100.10 103.50 103.35 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.50 10 103.662 103.50 104.00 100.00 6.490q 21/07/17 21/04/22h 100.00102.85 99.92 100.15 100.021 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 100.05 45 449.774 100.021 100.05 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.025 .98 - - CAMG C BND 6.25% 11-21 3M ... . . . . . . . . . . . . . . . . .99 - - .985 1.00 .96 6.25 12/06/18 30/11/21 -

105.95 101.002 102.32 101.26 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.20 29 294.973 102.20 102.80 100.00 4.053q 15/06/17 15/12/19h 100.008.20 7.25 - - LKOGB CTG BND 10.00% 05-18 .. . . . . . . . . . . . . . . . . 8.20 - - - - 10 10.00 7/06/18 31/05/18 -

102.50 98.01 - - NSCG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 100.01 - - 100.01 100.49 100 5.50 29/03/18 31/03/20 -90.75 84.00 85.80 85.51 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 85.75 10 87.867 85.60 86.25 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities110.33 102.35 104.40 103.85 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.40 38 398.709 104.20 104.45 100.00 5.106q 22/06/17 22/12/21i 100.00

104.378 99.36 100.70 100.41 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 100.60 114 1143.30 100.50 100.80 100.00 3.766sa 1/09/17 1/09/21i 100.00103.50 94.006 99.65 99.001 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 99.27 61 608.472 99.27 99.639 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 98.58 100.449 100.03 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.39 65 649.049 100.249 100.39 100.00 3.920sa 24/09/17 24/03/23i 100.00108.20 102.61 105.50 104.72 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 104.72 109 1141.04 104.80 105.20 100.00 4.550q 20/06/17 20/03/24i 100.00104.15 99.10 100.60 100.06 ANZPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 100.60 96 965.832 100.31 100.60 - - - - -101.95 97.30 99.68 99.16 BOQPE CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 99.68 28 280.193 99.00 99.68 - - - - -103.50 98.10 98.50 98.30 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 98.30 19 189.532 98.30 98.50 100.00 3.647sa 31/05/17 30/11/20i 100.00105.50 99.40 100.50 99.752 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.48 10 101.169 99.90 100.48 100.00 4.200sa 15/06/17 15/06/21i 100.00103.74 97.10 98.099 97.80 BENPG CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 97.80 40 394.510 97.80 98.09 - - - - -103.95 99.00 99.87 99.35 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 99.751 19 188.807 99.75 99.80 100.00 3.626q 25/05/17 25/05/20i 100.00107.37 99.80 101.595 100.95 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.40 39 399.394 101.40 101.55 100.00 4.333q 22/08/17 22/05/23i 100.00103.73 100.25 100.80 100.30 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 100.60 169 1703.28 100.422 100.65 100.00 3.920q 17/06/17 15/12/18i 100.00

99.60 93.70 96.15 95.27 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 95.611 266 2542.61 95.60 95.999 100.00 3.220q 15/06/17 15/12/22i 100.00109.02 103.76 104.81 103.76 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.81 167 1748.81 104.40 104.77 100.00 4.900q 15/06/17 15/10/21i 100.00

104.485 99.90 100.40 99.90 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.38 137 1367.45 100.12 100.38 100.00 3.987q 15/06/17 31/03/22i 100.0099.48 96.766 97.90 97.071 CBAPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 97.77 105 1027.62 97.85 98.00 - - - - -

109.50 102.30 103.75 103.10 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.69 42 437.778 103.25 103.69 100.00 4.711sa 15/06/17 15/06/23i 100.00.975 .912 .95 .95 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .95 28 2.638 .945 .965 1.00 7.000q 20/06/17 31/07/20h 1.00

105.00 99.20 100.88 100.25 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.31 26 265.210 100.36 100.85 100.00 4.537sa 24/09/17 24/03/20i 100.00104.469 99.575 - - MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.05 - - - - 100.00 5.136sa 9/06/17 7/06/18i 100.00110.30 102.50 105.58 105.221 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.40 15 161.107 105.40 105.59 100.00 6.146sa 17/09/17 17/03/21i 100.00

82.95 75.59 78.80 78.75 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.75 28 219.445 78.75 78.80 100.00 5.700q 18/07/17 undated 100.00103.00 99.80 100.20 100.01 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.141 126 1258.00 100.14 100.24 100.00 3.500q 20/06/17 20/03/19i 100.00102.90 98.60 99.978 99.70 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 99.978 118 1176.16 99.72 99.98 100.00 3.535q 17/06/17 17/12/20i 100.00103.25 99.55 101.699 101.50 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.50 113 1144.90 101.50 101.60 100.00 3.710q 23/06/17 23/03/20i 100.00109.00 103.02 105.15 104.85 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 105.11 91 955.614 104.96 105.11 100.00 4.718q 7/07/17 7/07/22i 100.00105.30 100.52 102.99 102.53 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 102.70 50 513.426 102.53 102.70 100.00 4.000q 20/06/17 20/09/23i 100.00110.00 100.01 105.50 104.32 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 104.40 12 125.882 104.40 104.99 100.00 4.781sa 20/10/17 undated 100.00

84.99 74.15 79.35 79.00 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 79.02 66 518.375 79.02 79.15 100.00 4.732sa 31/05/17 undated 100.00104.00 99.50 100.60 100.50 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 100.51 24 242.462 100.51 100.55 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 99.45 100.10 99.65 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 100.05 38 378.546 100.00 100.10 100.00 3.640q 17/06/17 17/06/20i 100.00105.49 99.06 100.49 100.20 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.25 13 125.733 100.162 100.25 100.00 4.088q 18/09/17 17/06/22i 100.00105.00 97.50 98.07 97.50 SUNPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 98.00 27 268.858 97.58 98.00 - - - - -101.00 98.29 98.29 98.29 URFPA C PRE 6.25% PER 6M Q... . . . . . . . . . . . . . . . . 98.29 6 59.957 - 98.20 - - - - -103.10 99.69 100.30 100.20 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 100.214 76 763.206 100.213 100.30 100.00 3.493q 8/06/17 8/03/19i 100.00101.50 95.55 98.65 97.60 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.05 88 861.348 98.05 98.488 100.00 3.395q 23/06/17 23/09/22i 100.00105.00 100.65 102.55 102.10 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.15 104 1065.77 102.20 102.30 100.00 4.060q 22/06/17 22/03/21i 100.00108.36 103.00 105.40 104.85 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.00 79 825.899 105.00 105.40 100.00 4.690q 30/06/17 20/12/21i 100.00

99.00 95.401 96.95 96.20 WBCPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 96.95 177 1713.50 96.32 96.95 - - - - -109.20 102.00 - - WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 102.50 - - 102.05 102.49 100.00 7.000q 12/06/17 15/12/19h 100.00

Australian Government Bonds103.742 103.742 103.742 103.742 GSBE19 TB 5.25% 03-19 6M... . . . . . . . . . . . . . . . . . . . . . 103.742 - 1.037 103.00 104.00 100.00 5.250sa 16/09/17 15/03/19 100.00

96.60 96.60 96.60 96.60 GSBE47 TB 3.00% 03-47 6M... . . . . . . . . . . . . . . . . . . . . . 96.60 1 9.660 95.90 97.80 100 3.00 21/09/18 21/03/47 -105.25 105.25 105.25 105.25 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . . . . . 105.25 - 1.579 105.20 105.23 100.00 4.500sa 15/10/17 15/04/20 100.00115.10 115.10 115.10 115.10 GSBG23 TB 5.50% 04-23 6M... . . . . . . . . . . . . . . . . . . . . . 115.10 - 1.381 114.20 115.06 100.00 5.500sa 21/10/17 21/04/23 100.00100.90 100.90 100.90 100.90 GSBS18 TB 3.25% 10-18 6M... . . . . . . . . . . . . . . . . . . . . . 100.90 10 100.900 100.90 101.09 100.00 3.250sa 21/10/17 21/10/18 100.00

@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 ... . . . . . . . . . . 0.7614 0.7655$A/Euro .. . . . . . . . . . . . 0.6497 0.6508$A/Yen .. . . . . . . . . . . . . 83.59 84.27$A/£ .. . . . . . . . . . . . . . . . 0.5683 0.5702$A/Sfranc.. . . . . . . . . . 0.7495 0.7533$A/$NZ ... . . . . . . . . . . 1.0837 1.0866$A/$US range .. . . . . 0.7610/0.7672Hedge Rate.. . . . . . . . 0.7625

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . 1/22 months .. . . . . . . . . . . . . . . . . . 3/43 months .. . . . . . . . . . . . . . . . . . 4/54 months .. . . . . . . . . . . . . . . . . . 6/85 months .. . . . . . . . . . . . . . . . 9/106 months .. . . . . . . . . . . . . . . 11/1312 months . . . . . . . . . . . . . . . 30/33

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.7045 0.5248 0.5989 0.6935 77.576USD... . . . . . . . . . . . . . 1.4194 1 0.7449 0.8501 0.9844 110.115£Stg.. . . . . . . . . . . . . . . 1.9055 1.3424 1 1.1412 1.3215 147.82Euro .. . . . . . . . . . . . . . . 1.6697 1.1763 0.8763 1 1.1579 129.53Sfranc.. . . . . . . . . . . . . 1.4419 1.0158 0.7567 0.8636 1 111.860Yen’000.. . . . . . . . . . . 12.891 9.081 6.7651 7.7203 8.940 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.73 0.50 1.93 -0.55 -1.00 -0.103 .. . . . . . . . . . . . . . . . . . . 1.85 0.63 2.31 -0.45 -0.84 -0.276 .. . . . . . . . . . . . . . . . . . . 2.18 0.75 2.50 -0.40 -0.90 -0.1612 .. . . . . . . . . . . . . . . . . 2.34 0.99 2.75 -0.35 -0.80 -0.22Source: Commonwealth Bank — June 6, 2018

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 240.03 1.67Aust Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 233.81 2.60SDR Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 233.02 2.00Source: Commonwealth Research —Jun 5, 2018

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Jun 6, 2018

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

0.00 NSW 30/06/32 3.309 +0.10.00 NSW 30/06/33 3.354 +0.23.00 NSW 20/04/29 3.257 +0.23.00 NSW 20/05/27 3.089 +0.73.50 NSW 20/03/19 1.928 –0.23.50 NSW 20/11/37 3.621 +0.24.00 NSW 8/04/21 2.298 –1.54.00 NSW 20/04/23 2.598 –0.14.00 NSW 20/05/26 2.966 +0.95.00 NSW 20/08/24 2.745 –0.65.50 NSW 1/11/28 3.223 –0.16.00 NSW 1/03/22 2.433 –0.86.00 NSW 1/04/19 1.854 –2.56.00 NSW 1/05/20 2.163 –0.18.50 NT 15/09/25 3.191 +0.82.75 QLD 20/08/27 3.207 +0.73.00 QLD 22/03/24 2.810 –0.43.25 QLD 21/07/28 3.265 +0.13.50 QLD 21/08/30 3.454 +1.34.00 QLD 21/06/19 2.018 –3.64.20 QLD 20/02/47 3.897 +0.54.25 QLD 21/07/23 2.716 –0.14.75 QLD 21/07/25 2.968 +0.65.50 QLD 21/06/21 2.435 +0.4

5.75 QLD 22/07/24 2.818 –1.06.00 QLD 14/06/21 2.315 –3.96.00 QLD 21/07/22 2.556 –1.82.25 SA 15/08/24 2.940 +1.25.00 SA 20/05/21 2.380 –2.51.50 SA 22/09/22 2.674 +1.43.25 TAS 24/01/28 3.347 –0.43.25 TAS 19/02/26 3.155 –0.14.35 TAS 2/05/46 3.942 +0.46.00 TAS 15/06/20 2.305 +0.31.75 VIC 27/07/21 2.339 +0.83.00 VIC 20/10/28 3.175 +1.34.25 VIC 20/12/32 3.351 +1.64.75 VIC 20/11/30 3.245 +1.45.00 VIC 20/11/40 3.634 +0.35.50 VIC 15/11/18 1.927 –0.45.50 VIC 17/11/26 2.951 +1.05.50 VIC 17/12/24 2.749 –0.66.00 VIC 15/06/20 2.208 +0.06.00 VIC 17/10/22 2.485 –1.96.50 VIC 15/03/33 3.611 +0.14.00 VIC 6/11/47 3.749 +0.52.50 WA 23/07/24 2.914 +0.73.00 WA 21/10/26 3.188 +0.93.00 WA 21/10/27 3.255 +0.43.25 WA 20/07/28 3.316 +0.13.75 WA 23/10/18 1.914 –2.4

Source: Thomson Reuters June 6, 2018.


20 Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendJune 5, 2018. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 323.96 340.68 336.19 2.38AW Asia Pac ex Jpn HK Au NZ ... . 336.89 338.41 333.94 2.30AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 888.82 830.29 819.35 2.23AW Developed ex Europe.. . . . . . . . . 572.50 600.83 592.91 2.05AW Eurobloc ex Greece.. . . . . . . . . . . 150.88 150.88 148.89 3.11AW Europe ex Greece.. . . . . . . . . . . . . 136.86 136.86 135.06 3.39AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 237.93 236.60 233.48 2.43AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 336.21 308.62 348.69 2.36AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 601.43 617.16 609.02 2.11AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 352.40 358.29 353.56 2.29AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 172.55 172.55 170.28 2.38AW ex Hong Kong ex China .. . . . . . 1959.08 1841.81 1817.52 2.39AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 338.09 355.61 350.93 2.42AW ex North America .. . . . . . . . . . . . . 580.79 487.66 481.23 2.91AW ex South Africa .. . . . . . . . . . . . . . . . 320.42 338.82 334.35 2.37AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 330.63 351.33 346.70 2.29AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 272.43 301.15 297.18 2.92Advanced Emerging.. . . . . . . . . . . . . . . 621.27 432.40 426.70 3.32Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 394.82 391.49 386.33 1.97Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 550.92 583.83 576.13 3.17Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 327.16 340.02 335.54 2.41Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 569.67 571.84 564.30 2.33Asia Pacific ex Japan.. . . . . . . . . . . . . . 529.13 587.93 580.17 2.71Asia Pacific ex Jpn India Pak .. . . . . 489.88 566.95 559.47 2.82Asia Pac ex Jp HK Ind Pak.. . . . . . . . 608.81 732.52 722.86 2.85Asia Pacific Ex Jp HK China .. . . . . . 2157.13 2047.95 2020.95 3.11Asia Pac ex Jp India Pak Au NZ ... 520.25 548.25 541.02 2.42Asia Pacific ex Jpn Pak Au NZ... . . 4336.45 4336.45 4279.27 2.33Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 496.37 567.45 559.96 4.35Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 336.81 386.81 336.81 2.85Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 465.33 545.83 465.33 3.82Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3063.47 440.21 434.41 3.44Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 586.93 623.17 614.95 3.09Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 981.10 1099.30 1084.80 2.65China (HK Listed) . . . . . . . . . . . . . . . . . . . 4132.03 4098.90 3149.51 2.30China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32610.87 3824.39 3773.96 1.85Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4772.99 3486.09 3440.13 2.29Czech Republic . . . . . . . . . . . . . . . . . . . . . 1253.50 328.28 323.95 6.54Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2161.34 2491.71 2458.85 2.38Developed Asia Pacific . . . . . . . . . . . . 267.08 295.61 291.71 2.45Dev Asia Pacific ex Japan .. . . . . . . . 450.24 585.07 577.36 3.17Developed EMEA... . . . . . . . . . . . . . . . . 361.15 355.68 350.99 3.34Developed Europe.. . . . . . . . . . . . . . . . . 219.43 254.95 251.58 3.35Dev Europe ex Eurobloc ex UK... . 218.63 262.96 259.49 3.26Developed Europe ex UK ... . . . . . . . 205.25 269.81 266.25 3.15Developed Europe-Asia Pacific . . . 231.68 270.42 266.85 2.98Developed Eurozone .. . . . . . . . . . . . . . 185.81 233.80 230.71 3.11Developed ex Eurobloc .. . . . . . . . . . . 336.09 350.74 346.12 2.25Developed ex Japan .. . . . . . . . . . . . . . 322.56 348.27 343.67 2.39Developed ex North America.. . . . . 231.23 269.95 266.39 2.98Developed ex UK ... . . . . . . . . . . . . . . . . 314.29 343.90 339.37 2.24Developed ex US ... . . . . . . . . . . . . . . . . 238.78 278.08 274.41 2.98Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 309.06 333.17 328.78 2.35Eastern Europe .. . . . . . . . . . . . . . . . . . . . 481.38 359.31 354.57 4.60Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5881.82 227.93 224.93 2.64EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 373.91 358.79 354.06 3.38Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 719.65 554.56 547.25 2.66Emerging Asia Pacific . . . . . . . . . . . . . . 569.65 511.68 504.93 2.32Emerging EMEA ... . . . . . . . . . . . . . . . . . 637.42 455.49 449.48 3.75Emerging Europe .. . . . . . . . . . . . . . . . . . 474.61 359.96 355.22 4.48Emerging Eurozone .. . . . . . . . . . . . . . . 1257.99 1300.05 1282.91 2.39Emerging Latin America .. . . . . . . . . . 1019.25 535.74 528.68 3.04Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 185.84 233.84 230.76 3.10Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 221.86 254.27 250.92 3.39Europe Asia Pacific . . . . . . . . . . . . . . . . . 253.71 288.74 284.93 2.89Europe ex Eurobloc ex UK... . . . . . . 274.58 364.52 359.71 3.46Europe ex Eurobloc .. . . . . . . . . . . . . . . 258.54 271.59 268.01 3.66Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 206.51 265.84 262.33 3.22Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 802.22 750.20 802.22 3.91France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 504.83 572.51 504.83 3.04Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 409.11 469.50 409.11 2.84Greater China .. . . . . . . . . . . . . . . . . . . . . . 434.84 444.44 438.58 2.39Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 39.47 18.86 39.47 2.39

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1128.49 1120.25 1105.48 2.54Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3436.20 274.11 270.50 2.40India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2548.35 1759.10 1735.91 1.49Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3223.34 378.58 373.59 3.18Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 422.47 444.23 422.47 1.18Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 441.89 185.35 182.91 2.99Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 135.66 109.47 135.66 3.72Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.17 168.80 166.58 1.96Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 345.77 1463.67 1444.37 1.91Latin America .. . . . . . . . . . . . . . . . . . . . . . 1019.25 535.74 528.68 3.04Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 244.34 690.21 681.11 3.49Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 143553.15 6447.89 6362.88 2.56Middle East & Africa .. . . . . . . . . . . . . . . 1171.98 751.64 741.73 3.18Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 529.97 614.86 529.97 2.88New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 87.91 116.01 114.48 5.77Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 235.30 271.06 267.48 3.36North America .. . . . . . . . . . . . . . . . . . . . . 390.34 392.70 387.52 1.95Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 877.29 793.74 783.28 3.59Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1342.26 706.92 697.60 6.41Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 161.09 2466.95 2434.42 1.67Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 657.72 251.69 248.37 1.94Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12437.41 171.71 169.44 2.73Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 121.41 103.25 121.41 4.26Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 259.97 259.94 256.51 4.66Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 278.53 278.53 274.86 5.22Secondary Emerging.. . . . . . . . . . . . . . 923.95 778.07 767.81 2.19Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 359.41 583.58 575.89 3.55South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3518.88 1260.73 1244.11 2.94Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 412.46 381.84 412.46 3.53Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1635.05 1257.65 1241.07 3.69Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 465.88 760.63 750.60 3.28Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 85.87 361.80 357.03 3.71Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 164.00 132.26 130.51 2.87Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28201.72 80.93 79.87 5.07UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 336.66 336.64 332.20 4.55UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 468.30 421.44 415.89 3.82USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1159.91 1159.91 1144.62 1.89World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 530.71 601.41 593.48 2.39World ex Greece .. . . . . . . . . . . . . . . . . . . 174.80 174.80 172.50 2.39

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESJun 5 Jun 4 %chng %chng for

2018 2018 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2614.1 2620.1 2.7 5.7United Kingdom ... . . . . . . 2219.3 2235.1 -0.4 1.1Canada .. . . . . . . . . . . . . . . . . . 2064.4 2058.3 -0.6 -1.5Japan .. . . . . . . . . . . . . . . . . . . . 1047.4 1046.8 -2.4 3.0France .. . . . . . . . . . . . . . . . . . . 1979.3 1979.3 3.6 3.5Germany.. . . . . . . . . . . . . . . . . 1021.7 1020.1 -3.2 -3.2Switzerland.. . . . . . . . . . . . . . 1147.3 1158.5 -8.1 -6.8Australia . . . . . . . . . . . . . . . . . . 1201.4 1208.6 -1.5 -1.5New Zealand .. . . . . . . . . . . . 134.3 131.5 0.2 1.6Singapore .. . . . . . . . . . . . . . . 1845.9 1835.0 2.4 5.3Hong Kong .. . . . . . . . . . . . . . 17691.7 17705.9 1.8 4.3

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 2115.4 2121.9 0.6 3.5EAFE ... . . . . . . . . . . . . . . . . . . . 2001.3 2009.9 -2.4 0.4Europe ex UK ... . . . . . . . . . 2019.0 2029.0 -4.2 -1.5World ex Australia . . . . . . . 2154.1 2160.2 0.7 3.6Kokusai Index.. . . . . . . . . . . 2130.7 2137.7 0.6 3.5Pacific . . . . . . . . . . . . . . . . . . . . 2841.2 2848.5 -0.5 2.3

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 2017. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Jun 5 Jun 6

Gold Spot closing - $US (IRES) ............... 1291.66 1298.14Iron Ore Spot 62% grade $US/t .............. 65.47 66.34Kuala Lumpur Spot Tin $US/t ................ 20,680 20,620

Sell & Parker

Aust. Copper Scrap Base..................... 9162 9109Aluminium Scrap Base ....................... 3071 3025Aust Lead Scrap Base ........................ 3208 3272Aust Nickel Scrap Base....................... 20,186 20144

Perth Mint

Gold $/oz ..................................... 1695.14 1697.96Silver $/oz.................................... 21.66 21.79Platinum $/tr oz .............................. 1196.53 1195.43Palladium $/tr oz ............................. 1319.65 1316.98

LONDON METAL EXCHANGE Jun 4 Jun 5

Copper A sett tonne $US ..................... 6935.0 6971.0Tin H.G. sett tonne $US ...................... 20,595 20,725Lead sett tonne $US ......................... 2428.0 2504.0Zinc S.H.G. sett tonne $US................... 3094.0 3175.0Aluminium H.G. sett tonne $US .............. 2324.5 2314.5Nickel sett tonne $US ........................ 15,280 15,415

COAL $US per tonne Jun 4 Jun 5

globalCOAL RB Index™ ....................... 105.00 105.38globalCOAL DES ARA Index™................. 96.38 96.01Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Jun 4 Jun 5

WTI Cushing Spot............................. 64.76 65.51Nymex Crude Future .......................... 65.26 65.71Dated Brent Spot ............................. 73.75 73.92Tapis .......................................... 75.75 75.92

AUSTRALIAN POWER INDICES Jun 5

Index EPI NPI

2018 ................................. 54.62 57.322019 ................................. 68.35 73.012020 ................................. 59.55 64.662021 ................................. 67.74 72.05Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) May 30 May 31 Jun 1 Jun 4 Jun 5

USD ......... 238.69 238.98 237.35 238.35 240.03AUD ......... 233.76 234.27 232.63 231.21 233.81SDR ......... 232.07 231.95 230.21 231.02 233.02

LONDON METAL EXCHANGEVolume in tonnes - June 5, 2018

Aluminium HG ... . . . . . . . . . .1,192,100 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 281,214Copper . . . . . . . . . . . . . . . . . . . . . . 309,300 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2,575Lead .. . . . . . . . . . . . . . . . . . . . . . . . 133,975 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . 244,675

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

=US (Dow Jones)–13.71 to 24,799.98 *

,US (Nasdaq)+31.40 to 7637.86 *

=US (S&P 500)+1.93 to 2748.80 *

.UK (FTSE 100)–54.49 to 7686.80 *

.Europe (EURO STOXX 50)–12.78 to 3456.79 *

=Germany (DAX Xetra)+16.38 to 12,787.13 *

,Canada (S&P/TSX Comp)+70.01 to 16,122.25 *

,Japan (Nikkei 225)+86.19 to 22,625.73

,New Zealand (NZX 50)+56.41 to 8813.45

,Hong Kong (Hang Seng)+132.90 to 31,226.35

,Korea (KOSPI)+6.00 to 2453.76

=China (Shanghai A)+1.55 to 3263.31

,Taiwan (TAIEX)+101.72 to 11,201.83

.Indonesia (Jakarta Comp)–15.70 to 6073.09 +

.Singapore (Straits Times)–18.99 to 3464.17 +

,Malaysia (FTSE Bursa KLCI)+13.87 to 1769.01 +

,India (Sensex)+208.02 to 35,111.23 +

,Thailand (FTSE SET)+6.25 to 1738.96 +

=World (MSCI)–2.5 to 2119.4 *

=CRB Index+0.34 to 203.85 *

,LME Index+41.8 to 3443.4 *

* Indices for June 5, 2018+ Latest available Source: Thomson Reuters

Documents

AFR Thursday 7 June 2018 ... · |TheAustralianFinancialReview Tables 1 300 Leaders + Dividend Div ... 6.64 4.81 6.29 6.07 CWP 6.10 -11 6.10 6.18CedarWoodsProp