AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week...

21
AFR Wednesday 16 August 2017 www.afr.com | The Australian Financial Review 1 Tables 300 Leaders + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio Australian Sharemarket Trading data for Tuesday, August 15, 2017 YOUR GUIDE TO THE SHAREMARKET TABLES The AFR daily markets tables are a daily summary of trading in all main board ASX stocks, using the AFR's own direct data feed from the Australian Stock Exchange. The S&P/ ASX 300 table is a quick reference for investors concentrating on these stocks. The S&P/ASX 300 is comprised of the S&P/ASX 200 plus an additional 100 stocks, representing approximately 95% of the market capitalisation of the total Australian market. The industrial and resource stock lists are provided in alphabetical order based on the company’s elected form with the ASX. Interest rate securities are listed separately with enhanced dividend and yield data. Warrants, Derivatives and Futures listings are provided for daily traded positions only. The complete set of lists in spreadsheet format can be downloaded by digital subscribers at www.afr.com/share_tables ABBREVIATIONS ▲ - 52-week high. ▼ - 52-week low. p - partly franked. f - fully franked dividend. pref - preference shares. conv pref - converting preference shares. cum pref - cumulative preference shares. opt - options. unt/unts - units. def - deferred. bon - bonus. ctg - contributing partly paid. cdi - chess depositary interests. The Australian Financial Review takes all care in compiling these lists but can accept no responsibility for errors. Earning and dividend figures are historical rolling 12 month totals based on company provided data in interim and annual reports. Note that the franking flag refers to the most recent six-monthly dividend only. Feedback: email: [email protected] phone: (02) 9282 2848 BEFORE THE BELL ... only at www.afr.com Abacus Prop Grp .......... ABP 3.35 +4 3.34 3.35 4508 3.37 3.325 3.54 2.67 17.50 3.06 2.94 5.22 53.63 6.2 Aconex....................... ACX 4.53 -3 4.53 4.54 8814 4.58 4.52 8.18 2.87 - - - - -1.24 - Adelaide Brighton........... ABC 5.63 +7 5.62 5.63 14900 5.64 5.57 6.06 4.90 20.00 f 1.43 1.46 3.55 28.70 19.6 AGL Energy.................. AGL 24.85 +33 24.80 24.85 14044 24.895 24.60 28.47 16.51 91.00 p .88 6.54 3.66 80.50 30.9 Ainsworth Game Tech ...... AGI 2.44 +7 2.42 2.44 1541 2.45 2.40 2.49 1.60 5.00 f 2.60 .77 2.05 13.00 18.8 Alacer Gold .................. AQG 2.15 -6 2.13 2.15 2882 2.19 2.10 3.85 1.875 - - - - 10.51 20.5 ALS........................... ALQ 7.93 +4 7.93 7.94 25774 8.05 7.915 8.09 5.18 13.50 p 1.20 .40 1.70 16.18 49.0 Altium ........................ ALU 8.36 +4 8.35 8.36 3393 8.42 8.29 9.975 7.01 21.00 1.19 1.03 2.51 24.90 33.6 Alumina ...................... AWC 2.01 +4.5 2.00 2.01 87358 2.03 1.97 2.065 1.287 7.89 f - .84 3.93 -1.38 - AMA Grp ..................... AMA 1.045 -1 1.035 1.045 34420 1.06 1.035 1.15 .835 2.20 f 1.05 .01 2.11 2.30 45.4 Amaysim Au ................. AYS 1.72 -.5 1.71 1.72 2942 1.75 1.705 2.29 1.49 9.30 1.19 -.25 5.41 11.10 15.5 Amcor ........................ AMC 15.71 +14 15.71 15.73 15521 15.83 15.685 16.78 13.62 54.22 .49 -1.84 3.45 26.69 58.9 AMP.......................... AMP 5.07 +1 5.06 5.08 101234 5.115 5.04 5.84 4.385 28.50 p - 1.40 5.62 -14.30 - Ansell ........................ ANN 21.50 +61 21.50 21.51 12345 21.83 21.06 25.67 20.30 56.60 2.30 1.42 2.63 130.18 16.5 ANZ Banking Grp ........... ANZ 29.81 +38 29.80 29.82 49303 29.97 29.70 32.95 25.75 160.00 f 1.27 17.24 5.37 202.80 14.7 APA Grp...................... APA 8.42 +1 8.41 8.42 14289 8.50 8.40 9.94 7.15 43.50 .54 -.46 5.17 23.55 35.8 APN Outdoor Grp ........... APO 4.68 +3 4.66 4.68 6181 4.72 4.63 8.26 4.35 19.00 f 1.53 .08 4.06 29.08 16.1 ARB .......................... ARB 15.52 - 15.50 15.52 979 15.70 15.43 18.50 14.28 33.00 f 1.82 2.99 2.13 59.93 25.9 Ardent Leisure Grp.......... AAD 2.05 - 2.04 2.05 10385 2.06 2.035 2.97 1.515 3.00 - .99 1.46 -6.28 - Arena REIT................... ARF 2.17 -2 2.17 2.18 3425 2.19 2.16 2.39 1.705 12.00 3.26 1.74 5.53 39.07 5.6 Aristocrat Leisure ........... ALL 21.14 +61 21.12 21.14 12685 21.15 20.61 23.98 13.33 29.00 p 2.39 -.78 1.37 69.20 30.5 Asaleo Care ................. AHY 1.485 +4.5 1.48 1.485 13420 1.492 1.45 1.93 1.305 10.00 p 1.05 .21 6.73 10.50 14.1 Astro Jap Prop Grp ......... AJA 7.15 -1 7.15 7.16 2304 7.17 7.15 7.40 5.84 42.00 2.11 7.68 5.87 88.73 8.1 ASX........................... ASX 53.50 +76 53.48 53.50 3910 53.73 53.09 54.57 44.57 201.00 f 1.11 7.45 3.76 223.60 23.9 Auckland Intl Airport ........ AIA 6.33 +4 6.33 6.36 333 6.39 6.33 7.59 5.63 17.78 1.16 3.18 2.81 20.63 30.7 Aurizon Hldgs ............... AZJ 5.14 +7 5.14 5.16 50828 5.245 5.12 5.745 4.27 22.50 p .49 - 4.38 11.10 46.3 Ausdrill ....................... ASL 2.20 +7 2.19 2.20 25646 2.21 2.13 2.27 1.10 2.00 f 9.92 1.95 .91 19.84 11.1 AusNet Services ............ AST 1.67 +1.5 1.665 1.67 32606 1.67 1.657 1.805 1.40 8.80 .81 .88 5.27 7.15 23.4 Aust Agricult Co............. AAC 1.575 +6.5 1.57 1.575 12248 1.585 1.53 1.98 1.38 - - 1.82 - 13.20 11.9 Aust Pharmaceutical ....... API 1.55 +3.5 1.545 1.555 24645 1.56 1.52 2.38 1.452 7.00 f 1.70 .73 4.52 11.90 13.0 Austal ........................ ASB 1.745 +.5 1.735 1.745 1503 1.76 1.715 2.02 1.132 4.00 f - 1.35 2.29 -26.34 - Automotive Hldgs........... AHG 3.55 -3 3.54 3.55 12160 3.60 3.51 5.00 2.905 22.50 f 1.14 .93 6.34 25.70 13.8 Aventus Retail Prop......... AVN 2.36 +6 2.33 2.36 2576 2.36 2.29 2.53 2.049 15.88 2.47 2.27 6.73 39.20 6.0 Aveo Grp..................... AOG 2.43 +4 2.42 2.44 16613 2.435 2.38 3.69 2.285 9.00 3.40 3.23 3.70 30.60 7.9 AWE.......................... AWE .455 -.5 .455 .465 9616 .47 .455 .90 .40 - f - .53 - -19.27 - Baby Bunting Grp.......... BBN 1.77 +6.5 1.77 1.78 4514 1.77 1.67 3.21 1.53 7.20 f 1.35 .36 4.07 9.70 18.2 Bank of Qld .................. BOQ 12.73 +17 12.73 12.74 21020 12.845 12.62 12.845 ▲ 9.70 76.00 f 1.13 7.28 5.97 85.90 14.8 Bapcor ....................... BAP 5.51 +4 5.50 5.51 4706 5.55 5.48 6.56 4.83 11.50 f 1.70 .64 2.09 19.54 28.2 Beach Energy ............... BPT .63 -1 .625 .63 69577 .635 .622 .94 .525 1.50 f 8.05 .60 2.38 12.08 5.2 Beadell Res.................. BDR .22 -.5 .22 .225 32538 .225 .217 .49 .18 - - .20 - 2.23 9.9 Bega Cheese ................ BGA 6.47 +6 6.46 6.47 1668 6.49 6.42 7.06 3.82 10.00 f 1.97 2.03 1.55 19.70 32.8 Bellamys Aust ............... BAL 8.11 -40 8.11 8.13 8730 8.63 8.02 15.066 3.654 7.80 f 4.24 .85 .96 33.10 24.5 Bendigo&Adelaide Bk ...... BEN 12.25 +15 12.25 12.26 28688 12.42 12.11 13.39 10.01 68.00 f 1.34 7.85 5.55 90.90 13.5 BHP Billiton.................. BHP 25.61 -4 25.59 25.61 49580 25.87 25.54 27.95 19.71 71.69 f .94 15.16 2.80 67.38 38.0 Blackmores.................. BKL 89.05 -40 89.02 89.21 243 90.00 88.50 166.26 86.27 340.00 f 1.37 6.41 3.82 465.60 19.1 Blue Sky Alt Invest .......... BLA 9.89 +34 9.89 9.93 2573 10.19 9.80 10.19 ▲ 6.65 16.00 f 1.72 1.75 1.62 27.47 36.0 BlueScope Steel ............ BSL 13.93 -1 13.91 13.94 21500 14.16 13.90 14.70 7.22 7.00 f 12.79 5.36 .50 89.56 15.6 Boral ......................... BLD 6.84 +5 6.84 6.85 29181 6.87 6.82 7.14 4.93 23.50 f 1.43 4.67 3.44 33.70 20.3 Brambles .................... BXB 9.73 +1 9.71 9.73 21175 9.77 9.70 13.55 9.00 29.00 p 1.30 1.37 2.98 37.62 25.9 Breville Grp .................. BRG 10.32 +46 10.31 10.32 2025 10.36 9.96 11.19 7.25 29.50 p 1.38 1.29 2.86 40.80 25.3 Brickworks .................. BKW 13.25 +6 13.23 13.26 7716 13.35 13.20 15.84 12.29 49.00 f 1.44 11.37 3.70 70.60 18.8 BT Invest Mgt ............... BTT 10.87 +13 10.86 10.88 10087 11.01 10.81 13.26 8.15 43.00 p 1.26 .73 3.96 54.10 20.1 BWP Tr ....................... BWP 2.93 +2 2.93 2.94 16430 2.95 2.915 3.625 2.74 17.51 1.99 2.74 5.98 34.84 8.4 BWX.......................... BWX 5.20 -2 5.19 5.23 10055 5.32 5.11 6.20 3.80 7.30 f 2.05 .20 1.40 15.00 34.7 Cabcharge Aust ........... CAB 2.17 +1 2.15 2.17 2994 2.185 2.13 3.356 2.07 20.00 f - 1.75 9.22 -87.60 - Caltex Aust .................. CTX 31.57 -1 31.51 31.57 6108 31.73 31.32 35.41 27.55 102.00 f 2.27 9.88 3.23 231.60 13.6 Cardno ....................... CDD 1.135 -2.5 1.135 1.15 2181 1.155 1.125 1.495 .60 - f - - - -39.63 - Carsales.com ............... CAR 13.75 +24 13.74 13.77 20439 13.935 13.42 13.935 ▲ 9.57 40.20 f 1.13 .32 2.92 45.40 30.3 Cedar Woods Prop ......... CWP 5.00 +4 4.95 5.07 200 5.07 4.96 5.88 4.37 28.50 f 1.27 3.77 5.70 36.10 13.9 Centuria Ind REIT ........... CIP 2.48 +1 2.47 2.49 4334 2.49 2.46 2.875 2.35 20.50 1.92 2.36 8.27 39.36 6.3 Challenger ................... CGF 12.35 -50 12.34 12.35 46088 13.18 12.21 13.755 8.87 33.50 f 1.56 3.90 2.71 52.40 23.6 Charter Hall Grp............. CHC 5.45 +11 5.44 5.46 30480 5.48 5.37 5.98 4.24 30.00 1.98 3.32 5.50 59.39 9.2 Charter Hall Ret REIT ....... CQR 4.07 - 4.06 4.07 9333 4.12 4.06 4.65 3.93 28.10 2.24 4.10 6.90 62.86 6.5 Chorus ....................... CNU 4.24 +8 4.23 4.24 3033 4.24 4.15 4.54 3.34 19.22 1.11 1.84 4.53 21.42 19.8 Chtr H Lwr ................... CLW 4.12 -5 4.12 4.14 2138 4.17 4.12 4.40 3.60 - - .04 - -3.28 - Cimic Grp.................... CIM 42.39 +18 42.39 42.41 2071 42.87 42.195 43.08 27.14 122.00 f 1.61 6.61 2.88 196.40 21.6 Class ......................... CL1 2.95 +10 2.93 2.95 14256 2.99 2.91 4.20 2.55 4.00 f 1.42 .14 1.36 5.69 51.8 Cleanaway Waste........... CWY 1.355 +4 1.355 1.36 114102 1.355 1.32 1.485 .89 1.90 f 1.63 .15 1.40 3.10 43.7 Coca-Cola Amatil ........... CCL 8.52 +8 8.50 8.53 12910 8.54 8.46 10.87 8.175 46.00 p .70 1.12 5.40 32.20 26.5 Cochlear ..................... COH 142.51 +21 142.45 142.61 1107 143.53 141.77 161.14 112.51 250.00 f 1.44 4.80 1.75 360.10 39.6 Collins Foods................ CKF 6.20 +18 6.18 6.20 1704 6.20 5.99 6.673 4.333 17.00 f 1.71 -.15 2.74 29.12 21.3 C’wlth Bank of Aust......... CBA 81.25 -6 81.23 81.25 28460 81.95 81.14 87.74 69.22 429.00 f 1.35 30.72 5.28 577.60 14.1 Computershare ............. CPU 14.44 +12 14.44 14.46 11579 14.65 14.35 15.39 9.70 34.00 p 1.64 -3.43 2.35 55.60 26.0 Corporate Travel ............ CTD 23.01 +18 23.01 23.05 1836 23.12 22.53 24.17 15.641 27.00 f 1.76 2.54 1.17 47.50 48.4 Costa Grp.................... CGC 4.87 +4 4.87 4.88 5531 4.915 4.85 5.19 2.61 10.00 f 1.28 1.38 2.05 12.85 37.9 Credit Corp Grp ............. CCP 18.33 +6 18.31 18.33 931 18.45 18.23 20.16 15.96 58.00 f 2.01 5.22 3.16 116.80 15.7 Cromwell Prop .............. CMW .93 +.5 .925 .93 22724 .94 .925 1.085 .885 8.34 1.96 .86 8.97 16.38 5.7 Crown Resorts .............. CWN 11.67 +12 11.67 11.69 16215 11.74 11.56 13.34 9.634 60.00 p 4.52 5.10 5.14 270.90 4.3 CSG.......................... CSV .46 +.5 .45 .46 1157 .465 .45 1.415 .425 5.00 1.18 .17 10.87 5.90 7.8 CSL .......................... CSL 127.18 +87 127.12 127.20 4956 128.84 127.09 145.00 91.62 172.44 2.29 5.93 1.36 394.29 32.3 CSR .......................... CSR 3.99 -7 3.98 4.00 18234 4.10 3.98 5.24 3.32 26.00 p 1.36 2.00 6.52 35.30 11.3 Cybg ......................... CYB 4.79 +3 4.79 4.81 19414 4.815 4.75 5.15 4.14 - - - - -40.34 - Dacian Gold ................ DCN 2.14 +1 2.13 2.14 4315 2.18 2.11 3.835 1.50 - - - - -23.90 - DEXUS....................... DXS 9.57 +14 9.55 9.57 19940 9.67 9.41 10.84 8.515 45.47 2.68 8.05 4.75 121.76 7.9 Domino’s Pizza.............. DMP 41.50 -961 41.50 41.60 35375 45.01 39.50 80.69 39.50 ▼ 87.20 p 1.16 -.03 2.10 101.20 41.0 Doray Min.................... DRM .225 -1 .22 .225 10129 .24 .225 .88 .175 - - .47 - -10.38 - Downer EDI .................. DOW 6.81 -3 6.79 6.81 14482 6.89 6.73 7.189 4.453 24.00 f 1.80 2.56 3.52 43.10 15.8 DuluxGroup ................. DLX 6.62 -3 6.62 6.63 9633 6.74 6.61 7.32 5.76 25.50 f 1.43 .42 3.85 36.50 18.1 Eclipx Grp................... ECX 3.65 +1 3.64 3.65 41348 3.685 3.64 4.35 3.41 14.50 f 1.38 .40 3.97 20.04 18.2 Elders ........................ ELD 4.94 +2 4.92 4.95 1809 4.98 4.91 5.60 3.43 - - .90 - 61.20 8.1 EML Payments .............. EML 1.725 +2.5 1.725 1.73 2560 1.74 1.675 2.20 1.40 - - .23 - 2.71 63.7 ERM Power .................. EPW 1.265 +2.5 1.265 1.27 530 1.275 1.245 1.47 .905 9.50 f .10 1.83 7.51 .97 130.4 Estia Health.................. EHE 2.99 +1 2.98 3.00 4868 3.03 2.98 5.023 2.062 12.80 f 1.26 -1.12 4.28 16.09 18.6 Evolution Min................ EVN 2.28 -3 2.28 2.29 51705 2.32 2.28 2.63 1.61 4.00 2.00 1.78 1.75 7.99 28.5 Fairfax Media............... FXJ 1.01 +.5 1.00 1.01 79516 1.03 1.00 1.27 .72 4.00 p - .12 3.96 -36.10 - FAR........................... FAR .074 - .074 .076 19142 .076 .074 .095 .064 - - - - -.52 - Fisher & Paykel Hlth ........ FPH 10.50 +9 10.49 10.50 1467 10.56 10.45 11.16 7.70 18.63 1.47 .97 1.77 27.31 38.4 Fletcher Bld.................. FBU 7.62 +16 7.61 7.62 8881 7.62 7.52 10.785 6.86 34.49 1.88 - 4.53 64.97 11.7 FlexiGroup................... FXL 1.75 -9.5 1.75 1.755 30117 1.76 1.65 2.58 1.545 11.10 f 1.30 .58 6.34 14.40 12.2 Flight Centre Travel ......... FLT 45.30 +27 45.28 45.34 2859 45.38 44.91 46.20 27.69 137.00 f 1.46 8.63 3.02 200.40 22.6 Folkestone Edu ............. FET 2.74 +2 2.73 2.75 4649 2.75 2.69 2.97 2.26 14.20 3.45 2.51 5.18 49.02 5.6 Fortescue Metals Grp ...... FMG 5.46 -10 5.46 5.47 118230 5.525 5.405 7.27 4.52 32.00 f 2.59 4.13 5.86 82.82 6.6 Freedom Food .............. FNP 4.20 +4 4.16 4.32 1619 4.40 4.15 5.165 3.70 4.25 f 4.13 1.43 1.01 17.55 23.9 G8 Education............... GEM 3.86 +7 3.85 3.86 13014 3.865 3.76 4.19 2.96 24.00 f .88 -1.03 6.22 21.22 18.2 Galaxy Res .................. GXY 1.90 +1 1.90 1.905 23233 1.942 1.862 3.475 1.425 - - - - 41.50 4.6 Gateway Lifestyle........... GTY 1.91 +1 1.91 1.92 5905 1.927 1.905 2.82 1.855 9.10 1.54 1.39 4.76 14.01 13.6 GBST Hldgs ................. GBT 3.14 -3 3.12 3.14 122 3.17 3.13 4.44 2.53 9.20 f 1.84 .28 2.93 16.90 18.6 GDI Prop Grp ................ GDI 1.02 - 1.02 1.025 1574 1.03 1.015 1.085 .93 7.75 2.12 1.07 7.60 16.43 6.2 Genworth Mortg Ins ........ GMA 2.93 -23 2.93 2.94 27860 2.98 2.92 3.51 2.63 26.00 f 1.20 3.87 8.87 31.20 9.4 Gold Road Res .............. GOR .665 - .665 .67 5008 .68 .665 .75 .505 - - - - 25.83 2.6 Goodman Grp............... GMG 8.31 +10 8.30 8.31 26279 8.42 8.25 8.72 6.29 25.90 1.97 4.24 3.12 51.10 16.3 GPT Grp ..................... GPT 4.95 +17 4.94 4.95 82475 5.01 4.88 5.49 4.38 24.20 2.65 4.59 4.89 64.13 7.7 GrainCorp ................... GNC 8.58 +3 8.56 8.58 3003 8.645 8.56 10.55 7.75 18.50 f 2.37 5.95 2.16 43.90 19.5 Greencross .................. GXL 5.98 +4 5.97 5.98 3119 6.025 5.95 7.61 5.33 19.00 f 1.73 -.75 3.18 32.94 18.2 Growthpoint Prop........... GOZ 3.21 +3 3.20 3.21 2911 3.23 3.18 3.50 2.97 21.50 1.60 2.72 6.70 34.40 9.3 GUD Hldgs .................. GUD 12.27 -13 12.27 12.28 2993 12.54 12.24 13.74 9.34 46.00 f - .43 3.75 -8.57 - GWA Grp .................... GWA 3.12 -2 3.12 3.13 17172 3.17 3.11 3.335 2.13 15.50 f 1.35 1.19 4.97 20.99 14.9 Hansen Tech................ HSN 3.70 - 3.70 3.71 2632 3.72 3.695 4.75 3.08 6.00 f 2.52 .11 1.62 15.10 24.5 Harvey Norman ............. HVN 4.32 -3 4.32 4.33 20201 4.35 4.29 5.58 3.55 31.00 f 1.22 2.62 7.18 37.79 11.4 Healthscope................. HSO 2.18 -1 2.18 2.19 74591 2.19 2.17 3.17 1.97 7.40 1.36 .29 3.39 10.07 21.6 HFA Hldgs ................... HFA 2.75 - 2.75 2.77 3680 2.78 2.75 2.84 1.90 17.90 .79 40.03 6.51 14.18 19.4 Highfield Res ................ HFR .91 -1 .905 .91 532 .92 .905 1.54 .76 - - - - -4.56 - Hotel Prop Inv ............... HPI 3.06 +3 3.06 3.08 2667 3.07 3.02 3.20 2.58 19.60 3.53 2.56 6.41 69.22 4.4 HT&E ......................... HT1 2.61 - 2.60 2.61 1484 2.63 2.59 3.842 2.265 4.00 f - -.16 1.53 -3.01 - IDP Education.............. IEL 5.25 +10 5.23 5.27 3374 5.295 5.11 5.45 3.67 12.50 p 1.41 .11 2.38 17.61 29.8 Iluka Res ..................... ILU 9.25 -1 9.24 9.25 13974 9.39 9.215 9.58 5.315 3.00 f - 2.18 .32 -53.60 - IMF Bentham................ IMF 1.915 - 1.915 1.92 442 1.93 1.905 2.07 1.56 10.50 f 2.02 .27 5.48 21.16 9.1 ImpediMed .................. IPD .65 - .64 .665 6363 .67 .65 1.74 .535 - - .19 - -7.69 - Incitec Pivot ................. IPL 3.35 +4 3.35 3.36 24228 3.36 3.32 3.93 2.66 9.10 1.62 .92 2.72 14.70 22.8 Independence Grp.......... IGO 3.41 -2 3.40 3.41 31759 3.43 3.35 5.005 2.84 3.00 f 3.55 2.97 .88 10.64 32.0 Industria REIT ............... IDR 2.36 +1 2.36 2.37 842 2.40 2.35 2.455 2.00 16.00 .94 2.08 6.78 14.97 15.8 Infigen Energy ............... IFN .795 -1 .795 .80 8301 .81 .795 1.14 .645 - - .25 - 3.74 21.3 Infomedia .................... IFM .765 +.5 .76 .765 3133 .765 .745 .845 .64 2.70 f 1.34 .04 3.53 3.63 21.1 Ingenia Grp .................. INA 2.50 -3 2.50 2.51 5639 2.55 2.49 2.927 2.410 10.20 1.30 2.44 4.08 13.24 18.9 Inghams Grp ................ ING 3.39 +4 3.38 3.39 1619 3.39 3.35 3.49 2.98 - f - .48 - 2.77 122.4 Insurance Aust Grp ......... IAG 6.66 +2 6.66 6.67 97045 6.685 6.62 7.005 5.11 26.00 f .97 1.28 3.90 25.15 26.5 Investa Office Fd ............ IOF 4.76 +8 4.75 4.76 25487 4.765 4.68 4.89 3.99 20.20 3.52 4.49 4.24 71.20 6.7 InvoCare ..................... IVC 14.18 +14 14.16 14.18 1824 14.22 14.07 15.40 12.50 42.50 f 1.52 1.12 3.00 64.70 21.9 IOOF Hldgs .................. IFL 11.28 +12 11.26 11.28 10901 11.30 11.16 11.385 7.82 53.00 f .73 .24 4.70 38.70 29.1 IPH ........................... IPH 4.52 -7 4.52 4.53 11606 4.60 4.51 6.36 4.35 21.50 f 1.05 .21 4.76 22.57 20.0 IRESS ........................ IRE 13.05 +6 13.05 13.06 2549 13.16 13.01 13.40 10.38 44.00 p .84 .93 3.37 37.00 35.3 Iron Mountain Inc ........... INM 47.74 +48 47.74 47.75 335 48.17 47.74 51.59 37.49 - - - - - - iSelect........................ ISU 2.02 -7 2.02 2.03 4723 2.09 2.01 2.26 1.23 3.00 f 2.60 .72 1.49 7.80 25.9 Isentia Grp................... ISD 1.845 +2.5 1.84 1.845 11189 1.86 1.822 4.14 1.31 7.53 f 2.17 -.24 4.08 16.37 11.3 James Hardie Ind .......... JHX 17.50 -4 17.49 17.51 17301 17.75 17.45 23.195 17.17 40.69 1.99 -.67 2.33 81.11 21.6 Janus Henderson ........... JHG 45.59 +29 45.48 45.61 4282 45.67 45.37 46.05 32.90 318.15 .53 -1.96 6.98 167.20 27.3 Japara Healthcare .......... JHC 1.98 +1.5 1.975 1.98 5418 1.99 1.965 2.64 1.51 11.25 f .96 .26 5.68 10.84 18.3 JB Hi-Fi ...................... JBH 24.30 -11 24.27 24.32 14593 24.67 24.01 31.208 21.20 118.00 f 1.36 -1.27 4.86 160.03 15.2 Karoon Gas Aust........... KAR 1.155 -4.5 1.155 1.165 11005 1.20 1.15 2.63 1.15 ▼ - - - - -10.08 - Lendlease Grp ............. LLC 16.48 +21 16.45 16.49 14534 16.58 16.33 17.44 12.53 63.00 2.11 7.74 3.82 133.20 12.4 Link Admin Hldg ............ LNK 7.78 +8 7.78 7.79 11864 7.80 7.73 8.495 6.689 14.00 1.83 -.68 1.80 25.57 30.4 Liquefied Natural............ LNG .56 -1 .555 .56 9450 .57 .555 1.01 .505 - - .14 - -9.61 - Lynas......................... LYC .135 -.5 .135 .14 251208 .145 .135 .165 .052 - - - - -1.17 - MACA........................ MLD 1.70 +3 1.70 1.74 754 1.70 1.64 1.95 1.415 9.00 f 1.35 1.08 5.29 12.18 14.0 Macq Atlas Roads Grp ..... MQA 5.74 +6 5.73 5.74 26594 5.80 5.725 6.28 4.05 19.00 2.27 2.02 3.31 43.15 13.3 Macq Grp.................... MQG 87.76 +41 87.74 87.79 6827 88.24 87.48 96.37 71.74 470.00 p 1.40 42.74 5.36 657.60 13.3 Magellan Fin Grp............ MFG 24.82 -100 24.80 24.82 5217 25.48 24.76 29.50 19.76 85.60 f 1.37 2.60 3.45 116.90 21.2 Mantra Grp .................. MTR 2.99 +2 2.98 2.99 9462 2.99 2.95 3.57 2.58 10.50 f 1.50 -.13 3.51 15.80 18.9 Mayne Pharma .............. MYX .785 - .785 .79 97269 .815 .785 2.08 .715 - - .05 - 7.46 10.5 McMillan Shakespr ......... MMS 14.72 +19 14.71 14.72 1926 14.865 14.66 14.865 ▲ 9.60 65.00 f 1.55 1.47 4.42 100.89 14.6 Medibank Private ........... MPL 2.76 - 2.76 2.77 58944 2.77 2.73 3.06 2.36 11.25 f 1.36 .48 4.08 15.30 18.0 Mesoblast ................... MSB 1.725 -4 1.72 1.74 2855 1.77 1.715 3.44 1.07 - - -.07 - 5.29 32.6 Metals X...................... MLX .835 +1.5 .835 .84 5392 .85 .805 1.718 .52 - p - .35 - 30.99 2.7 Metcash ..................... MTS 2.60 +4 2.59 2.60 29874 2.615 2.58 2.70 1.775 4.50 f 3.98 .50 1.73 17.90 14.5 MG Unit Tr ................... MGC .655 -1 .65 .655 1759 .665 .65 1.475 .60 5.61 f - .93 8.56 - - Michael Hill Int............... MHJ 1.195 +1 1.17 1.195 656 1.195 1.175 1.825 1.05 5.00 p 1.29 .51 4.18 6.44 18.6 Mineral Resources.......... MIN 13.48 -12 13.48 13.49 14560 13.92 13.41 13.94 9.15 42.00 f .86 5.69 3.12 36.12 37.3 Mirvac Grp................... MGR 2.22 +5 2.21 2.22 132252 2.23 2.185 2.375 1.93 10.40 2.77 2.01 4.68 28.81 7.7 Monadelphous Grp ......... MND 14.09 -21 14.07 14.09 2647 14.48 14.05 15.62 7.655 56.00 f 1.11 3.90 3.97 61.90 22.8 Monash IVF Grp............. MVF 1.65 +.5 1.65 1.655 3791 1.675 1.635 2.55 1.52 8.80 f 1.45 -.40 5.33 12.73 13.0 Mortgage Choice ........... MOC 2.28 +2 2.28 2.32 1115 2.33 2.27 2.57 1.99 17.00 f .96 .78 7.46 16.30 14.0 Myer Hldgs .................. MYR .745 +.5 .74 .745 33681 .75 .73 1.46 .722 6.00 f 1.25 .28 8.05 7.50 9.9 MYOB Grp................... MYO 3.27 -2 3.27 3.29 4240 3.31 3.27 4.09 3.20 11.25 .82 -.59 3.44 9.18 35.6 MyState...................... MYS 5.04 -6 5.04 5.09 383 5.14 4.92 5.19 3.795 28.50 f 1.14 2.43 5.65 32.41 15.6 Nanosonics................. NAN 2.39 -2 2.39 2.40 10387 2.44 2.39 3.60 2.27 - - .27 - 8.64 27.7 National Aust Bank ......... NAB 30.89 +18 30.88 30.89 29149 31.09 30.795 34.09 25.14 198.00 f .87 15.90 6.41 172.80 17.9 Natl Storage REIT........... NSR 1.54 +.5 1.535 1.54 8884 1.54 1.53 1.68 1.347 9.20 .00 1.23 5.97 .02 7700.0 Navitas....................... NVT 4.42 +1 4.42 4.44 8072 4.48 4.39 5.39 4.015 19.50 f 1.13 -.71 4.41 22.10 20.0 NetComm Wireless ......... NTC 1.50 -2 1.49 1.50 5774 1.525 1.47 3.18 1.27 - - .38 - -1.42 - Newcrest Min ............... NCM 21.58 -4 21.57 21.59 25814 21.94 21.46 25.57 16.35 19.33 p 2.70 12.71 .90 52.26 41.3 News Corp .................. NWS 17.53 -8 17.52 17.53 1002 18.00 17.51 19.96 14.97 18.14 - - 1.03 -86.17 - NEXTDC ..................... NXT 4.43 +20 4.43 4.44 13175 4.44 4.25 4.81 2.77 - - 1.74 - 5.02 88.2 NIB Hldgs.................... NHF 5.96 +3 5.95 5.96 6667 5.98 5.915 6.475 4.20 17.50 f 1.58 .46 2.94 27.70 21.5 Nine Entertainment ......... NEC 1.495 -.5 1.49 1.495 30205 1.52 1.485 1.575 .845 8.50 f - .25 5.69 -26.28 - Northern Star ................ NST 4.87 -4 4.87 4.88 22854 4.945 4.87 5.24 2.965 7.00 f 4.53 .86 1.44 31.70 15.4 Nufarm....................... NUF 8.79 - 8.78 8.80 15209 8.83 8.70 10.47 7.87 12.00 3.81 2.50 1.37 45.68 19.2 OceanaGold Corp ......... OGC 3.58 -12 3.58 3.60 4291 3.62 3.57 5.20 3.30 .97 27.29 - .27 26.47 13.5 OFX Grp ..................... OFX 1.615 - 1.615 1.625 6243 1.64 1.59 2.50 1.24 5.70 f 1.43 .22 3.53 8.17 19.8 Oil Search.................... OSH 6.40 -7 6.39 6.40 33893 6.49 6.37 7.74 6.22 4.12 1.98 3.33 .64 8.15 78.5 oOh! Media .................. OML 4.49 +13 4.49 4.51 11407 4.54 4.42 5.66 3.86 14.50 f 1.00 -.03 3.23 14.47 31.0 Orica ......................... ORI 19.75 +17 19.75 19.76 7830 19.97 19.63 21.09 13.71 52.50 p 1.98 3.59 2.66 103.90 19.0 Origin Energy................ ORG 6.85 -10 6.84 6.86 33120 7.00 6.80 8.04 4.69 - - 4.33 - -114.88 - Orocobre .................... ORE 3.11 +2 3.10 3.11 6648 3.16 3.06 4.98 2.62 - - 1.31 - 5.59 55.6 Orora ......................... ORA 3.05 +1 3.04 3.06 42767 3.08 3.04 3.18 2.65 11.00 p 1.30 .91 3.61 14.30 21.3 OZ Min ....................... OZL 8.64 -7 8.62 8.64 12407 8.76 8.55 10.08 5.605 20.00 f 1.78 7.04 2.31 35.70 24.2 Pact Grp Hldgs............. PGH 5.81 +2 5.80 5.81 5533 5.91 5.79 7.41 5.615 22.50 p 1.42 -.36 3.87 32.00 18.2 Perpetual .................... PPT 50.29 +5 50.26 50.31 1089 50.80 50.125 57.34 42.55 260.00 f 1.13 5.95 5.17 292.80 17.2 Perseus Min ................. PRU .295 - .29 .295 20023 .30 .29 .68 .27 - - .70 - -10.24 - Pilbara Min .................. PLS .385 -.5 .38 .39 37706 .395 .385 .60 .312 - - - - -7.66 - Platinum Asset .............. PTM 5.44 -4 5.43 5.44 6138 5.505 5.42 6.19 4.23 31.00 f .97 .64 5.70 30.10 18.1 Premier Invest ............... PMV 13.08 -7 13.07 13.08 1923 13.28 13.05 16.99 12.01 51.00 f 1.30 3.30 3.90 66.26 19.7 Primary Health Care ........ PRY 3.50 +2 3.50 3.51 8128 3.52 3.48 4.31 3.18 11.20 f .46 1.15 3.20 5.20 67.3 Programmed Maint ......... PRG 2.97 - 2.97 2.99 38678 2.99 2.97 3.06 1.34 7.00 f .69 .10 2.36 4.80 61.9 Propertylink Grp ............ PLG .84 +1 .84 .845 22043 .845 .835 .89 .67 - - .82 - 6.39 13.1 Qantas Airways ............ QAN 5.78 +3 5.77 5.78 38870 5.845 5.765 5.90 2.67 14.00 p 3.20 1.65 2.42 44.80 12.9 QBE Insurance Grp ......... QBE 11.80 +10 11.80 11.81 44586 11.885 11.755 13.62 9.225 54.00 p 1.58 6.77 4.58 85.13 13.9 Qube Hldgs.................. QUB 2.67 +1 2.66 2.67 17174 2.695 2.65 2.775 2.046 5.50 f 1.27 1.04 2.06 6.99 38.2 Ramsay Health Care ...... RHC 73.05 +21 73.05 73.16 1963 73.56 73.03 84.08 62.15 125.00 f 1.86 1.26 1.71 232.80 31.4 RCG Corp ................... RCG .77 -1 .77 .785 15913 .795 .77 1.795 .575 6.00 f 1.16 .04 7.79 6.97 11.0 RCR Tomlinson ............. RCR 3.75 - 3.74 3.76 2172 3.79 3.74 3.87 2.16 - - .71 - -11.58 - REA Grp ..................... REA 67.45 +127 67.35 67.46 3506 67.68 66.40 71.59 45.50 91.00 f 1.72 .39 1.35 156.40 43.1 Regis Healthcare............ REG 3.84 +3 3.83 3.84 5559 3.865 3.805 4.97 3.445 16.24 f 1.00 -.71 4.23 16.22 23.7 Regis Res.................... RRL 3.95 -5 3.94 3.95 13751 4.01 3.93 4.17 2.32 16.00 f 1.59 .52 4.05 25.36 15.6 Reliance Worldwide ........ RWC 3.35 +3 3.34 3.35 35183 3.37 3.32 3.73 2.68 3.00 p 2.23 .29 .90 6.70 50.0 ResMed Inc.................. RMD 9.33 +9 9.33 9.35 11650 9.40 9.32 10.43 7.15 12.24 3.60 - 1.31 44.02 21.2 Resolute Min ................ RSG 1.055 -1.5 1.05 1.06 74723 1.07 1.05 2.35 .94 1.70 12.58 .75 1.61 21.39 4.9 Retail Food Grp ............. RFG 4.94 -1 4.93 4.94 3716 4.95 4.90 7.37 4.14 29.25 f 1.35 -.39 5.92 39.40 12.5 Ridley ........................ RIC 1.505 +.5 1.495 1.505 1420 1.51 1.485 1.52 1.16 4.00 f 2.57 .57 2.66 10.27 14.7 Rio Tinto ..................... RIO 62.82 -60 62.80 62.82 21164 63.80 62.66 69.80 46.49 301.34 f 1.55 27.77 4.80 465.91 13.5 Rural Funds Grp ............ RFF 2.02 +1 2.02 2.03 3238 2.05 2.00 2.10 1.556 9.64 2.86 .83 4.77 27.60 7.3 Sandfire Res................ SFR 5.49 -4 5.49 5.50 10860 5.56 5.485 6.99 4.88 14.00 f 3.10 2.60 2.55 43.34 12.7 Santos ....................... STO 3.28 -7 3.27 3.28 53890 3.31 3.26 5.07 2.87 - f - - - -80.43 - Saracen Min ................. SAR 1.35 -1.5 1.345 1.35 19263 1.37 1.337 1.73 .79 - - .34 - 4.11 32.8 SCA Prop Grp ............... SCP 2.21 +4 2.20 2.21 17728 2.21 2.17 2.44 2.06 13.10 3.31 2.20 5.93 43.33 5.1 Scentre Grp ................. SCG 4.00 +3 4.00 4.01 133520 4.065 4.00 5.16 3.89 21.51 2.62 3.67 5.38 56.30 7.1 Scott Pac Grp ............... SCO 2.70 +1 2.65 2.74 1585 2.75 2.69 4.01 2.13 - f - .35 - 6.18 43.7 SEALINK Travel Grp ........ SLK 4.08 -1 4.08 4.15 116 4.12 4.08 4.83 3.63 13.50 f 1.99 .95 3.31 26.90 15.2 Seek.......................... SEK 17.83 +7 17.80 17.83 5852 17.93 17.735 18.48 13.67 42.00 f 1.14 -1.60 2.36 48.00 37.1 Select Harvests ............. SHV 4.29 -1 4.29 4.30 1975 4.33 4.29 7.16 4.00 35.00 f .83 3.11 8.16 29.20 14.7 Senex Energy ............... SXY .275 +.5 .27 .275 5171 .275 .27 .405 .225 - - .31 - -1.29 - Servcorp..................... SRV 6.50 +8 6.45 6.50 514 6.51 6.42 8.30 5.51 24.00 p 1.64 2.52 3.69 39.30 16.5 Service Stream.............. SSM 1.37 - 1.365 1.37 1858 1.39 1.35 1.46 .83 3.00 f 2.17 .18 2.19 6.50 21.1 Seven Grp ................... SVW 12.10 +10 12.10 12.11 2405 12.20 12.06 12.52 7.11 40.00 f 1.18 4.74 3.31 47.16 25.7 Seven West Media .......... SWM .79 -2.5 .79 .795 35612 .82 .782 .86 .64 6.00 f .67 - 7.59 4.00 19.8 SG Fleet Grp................. SGF 4.04 +28 4.03 4.05 3771 4.13 3.87 4.79 3.02 15.16 f 1.40 -.83 3.75 21.17 19.1 Sigma Health ................ SIG .83 -.5 .825 .83 65656 .84 .825 1.527 .725 5.50 f .98 .41 6.63 5.40 15.4 Silver Chef ................... SIV 8.34 +14 8.34 8.44 539 8.47 8.13 12.107 6.788 37.90 f 1.29 3.64 4.54 48.93 17.0 Silver Lake Res.............. SLR .45 - .445 .45 9995 .46 .45 .795 .425 - - .39 - 2.48 18.1 Sims Metal Mgmt ........... SGM 14.02 +15 14.01 14.02 7188 14.17 13.96 16.35 8.49 32.00 f - 8.76 2.28 -81.40 - Sino Gas Energy ............ SEH .08 +.5 .078 .08 22057 .08 .077 .14 .073 - - - - -.53 - Sirtex Medical ............... SRX 16.30 +1 16.29 16.30 3237 16.37 16.23 35.045 10.45 30.00 p 2.81 1.77 1.84 84.40 19.3 Sky Network TV ............. SKT 2.97 -1 2.96 2.97 2088 3.00 2.95 4.91 2.93 31.34 .95 -.36 10.55 29.62 10.0 SkyCity Entertain ........... SKC 3.60 - 3.60 3.61 13822 3.63 3.59 4.84 3.31 17.11 .38 .36 4.75 6.48 55.6 Smartgrp .................... SIQ 7.48 -8 7.46 7.48 822 7.65 7.43 7.71 5.18 24.80 f 1.20 -.77 3.32 29.80 25.1 Sonic Healthcare............ SHL 23.08 +22 23.06 23.08 8135 23.23 22.95 24.58 19.72 75.00 p 1.48 -3.49 3.25 111.10 20.8 Soul Pattinson WH.......... SOL 16.99 +7 16.93 16.99 6605 17.03 16.75 19.00 14.35 53.00 f 1.60 12.51 3.12 84.79 20.0 South32...................... S32 3.02 -4 3.01 3.03 110171 3.085 3.01 3.09 1.89 6.08 3.36 2.53 2.01 20.40 14.8 Spark Infrastructure ........ SKI 2.50 +3 2.49 2.50 31280 2.50 2.475 2.88 1.90 14.50 .33 1.90 5.80 4.82 51.9 Spark New Zealand......... SPK 3.66 +3 3.66 3.68 11327 3.68 3.65 3.835 3.05 20.50 .98 .25 5.60 20.15 18.2 SpeedCast Intl .............. SDA 3.51 - 3.50 3.52 10396 3.56 3.47 4.20 3.02 5.60 f 1.03 .69 1.60 5.75 61.0 St Barbara ................... SBM 2.84 -4 2.83 2.84 25530 2.88 2.82 3.28 1.725 6.00 f 5.87 .77 2.11 35.19 8.1 Starpharma.................. SPL .93 +4.5 .92 .93 6989 .93 .88 .935 .59 - - .09 - -5.92 - Steadfast Grp ............... SDF 2.84 +2 2.83 2.84 10728 2.84 2.80 2.93 1.987 6.20 f 1.56 .10 2.18 9.69 29.3 Sthn Cross Media........... SXL 1.345 +1 1.345 1.35 15528 1.365 1.33 1.69 1.10 7.25 f 1.48 -.38 5.39 10.72 12.5 Stockland.................... SGP 4.38 +9 4.37 4.38 70003 4.39 4.30 4.99 4.03 25.50 1.46 4.00 5.82 37.30 11.7 Suncorp Grp................. SUN 13.56 +10 13.55 13.56 41104 13.58 13.46 15.24 11.27 73.00 f 1.15 - 5.38 83.84 16.2 Super Retail Grp ............ SUL 8.24 +6 8.23 8.25 9082 8.31 8.07 11.19 7.23 43.00 f 1.09 .38 5.22 46.70 17.6 Superloop ................... SLC 2.60 +1 2.60 2.62 923 2.62 2.56 3.48 2.13 - - .66 - -3.84 - Sydney Airport .............. SYD 6.84 +8 6.83 6.85 40319 6.87 6.76 7.795 5.80 32.50 .44 -2.84 4.75 14.34 47.7 Syrah Res.................... SYR 2.54 -13 2.54 2.56 21600 2.66 2.54 4.75 2.23 - - - - -8.07 - Tabcorp Hldgs ............. TAH 3.98 +5 3.97 3.98 44997 4.005 3.96 5.295 3.905 25.00 f - -1.45 6.28 -2.50 - Tassal Grp ................... TGR 3.87 -3 3.86 3.87 4093 3.92 3.85 4.94 3.62 15.00 f 2.29 2.18 3.88 34.34 11.3 Tatts Grp ..................... TTS 3.93 +3 3.92 3.93 12979 3.97 3.91 4.74 3.53 17.50 f .82 -1.00 4.45 14.30 27.5 Technology One............. TNE 5.20 -1 5.19 5.20 3935 5.26 5.19 6.175 4.89 7.69 p 1.75 .25 1.48 13.47 38.6 Telstra Corp ................. TLS 4.24 +7 4.23 4.24 325703 4.24 4.19 5.52 4.00 31.00 f 1.45 .45 7.31 44.97 9.4 The A2 Milk Company ...... A2M 4.62 +7 4.61 4.62 28839 4.625 4.55 4.625 ▲ 1.715 - - .21 - 8.09 57.1 The Reject Shop ............ TRS 4.55 -13 4.55 4.60 507 4.67 4.51 15.36 3.25 43.00 f 1.31 5.34 9.45 56.50 8.1 The Star Entertain........... SGR 5.08 +2 5.06 5.08 11182 5.12 5.05 6.32 4.65 15.00 f 2.23 1.67 2.95 33.50 15.2 Thorn Grp.................... TGA 1.26 - 1.255 1.26 1917 1.26 1.235 1.96 1.115 8.00 f 2.05 1.17 6.35 16.38 7.7 Tox Free Solutions .......... TOX 2.29 +2 2.28 2.29 2604 2.33 2.25 2.79 2.14 9.00 f .40 .18 3.93 3.62 63.3 TPG Telecom................ TPM 5.68 +14 5.68 5.69 19524 5.71 5.565 12.478 5.33 15.50 f 3.05 -.81 2.73 47.20 12.0 Trade Me Grp................ TME 4.53 +3 4.52 4.53 6509 4.54 4.50 5.70 4.16 16.50 1.22 -.23 3.64 20.06 22.6 Transurban Grp ............. TCL 11.70 +9 11.70 11.72 24194 11.76 11.65 12.945 9.45 51.50 p .23 2.60 4.40 11.70 100.0 Treasury Wine ............... TWE 12.52 -6 12.51 12.54 9534 12.61 12.51 13.75 9.50 25.00 1.39 3.42 2.00 34.80 36.0 Vicinity Centres ............ VCX 2.74 +6 2.72 2.74 108062 2.74 2.685 3.385 2.48 17.30 2.11 2.73 6.31 36.50 7.5 Villa World ................... VLW 2.33 +3 2.32 2.33 1182 2.33 2.29 2.55 2.09 18.00 f 1.64 2.20 7.73 29.50 7.9 Village Roadshow........... VRL 3.90 +5 3.86 3.90 606 3.91 3.85 5.45 3.22 14.00 f .56 .35 3.59 7.80 50.0 Virtus Health................. VRT 5.52 -14 5.51 5.53 1902 5.70 5.51 8.37 4.94 28.00 f 1.33 -1.86 5.07 37.18 14.8 Vita Grp ...................... VTG 1.755 +8 1.75 1.755 23356 1.76 1.68 5.47 .79 17.41 f 1.57 .02 9.92 27.40 6.4 Viva Energy Reit ............. VVR 2.16 - 2.15 2.16 37176 2.17 2.15 2.59 2.02 - - - - - - Vocus Grp ................... VOC 3.34 +5 3.33 3.34 12278 3.38 3.32 8.60 2.33 14.00 f 1.13 .07 4.19 15.88 21.0 Webjet ....................... WEB 11.11 -10 11.11 11.12 6608 11.33 11.05 13.19 7.739 15.50 f 3.53 .52 1.40 54.78 20.3 Webster ...................... WBA 1.325 -2 1.325 1.36 350 1.35 1.32 1.50 1.13 1.00 f 5.85 .46 .75 5.85 22.6 Wesfarmers.................. WES 41.57 +45 41.46 41.58 17924 41.59 41.24 46.06 39.52 198.00 f .26 4.23 4.76 52.10 79.8 Western Areas............... WSA 2.44 -4 2.44 2.45 11284 2.50 2.42 3.44 1.872 - f - 1.60 - -2.24 - Westfield..................... WFD 7.58 +5 7.58 7.59 50589 7.67 7.57 10.66 7.47 32.70 2.78 6.36 4.31 90.85 8.3 Westgold Res ............... WGX 1.67 -4.5 1.665 1.68 5508 1.705 1.64 2.71 1.40 - - .93 - 4.07 41.0 Westpac Banking ........... WBC 32.19 +21 32.19 32.20 29217 32.41 32.17 35.39 28.56 188.00 f 1.22 14.30 5.84 229.10 14.1 Whitehaven Coal ............ WHC 3.24 -1 3.24 3.25 40317 3.28 3.19 3.44 1.78 - - 2.95 - 17.20 18.8 Wisetech Global ............ WTC 6.99 -21 6.99 7.00 652 7.21 6.91 8.12 4.74 1.00 f 4.90 .34 .14 4.90 142.7 Woodside Pet ............... WPL 29.14 -9 29.13 29.15 14867 29.23 29.01 33.97 26.48 109.82 f 1.31 24.34 3.77 143.73 20.3 Woolworths.................. WOW 27.09 +19 27.08 27.09 22387 27.115 26.97 27.715 22.23 67.00 f .54 2.49 2.47 35.94 75.4 WorleyParsons .............. WOR 11.88 -31 11.87 11.88 5613 12.20 11.82 12.705 7.01 - - - - -.80 - WPP AuNZ .................. WPP 1.15 +3.5 1.14 1.15 962 1.15 1.12 1.30 .81 6.00 f 1.25 .46 5.22 7.48 15.4

Transcript of AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week...

Page 1: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.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 Tuesday, August 15, 2017

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 3.35 +4 3.34 3.3545083.37 3.3253.54 2.67 17.50 3.06 2.94 5.22 53.63 6.2Aconex.. . . . . . . . . . . . . . . . . . . . . .ACX 4.53 -3 4.53 4.5488144.58 4.528.18 2.87 - - - - -1.24 -Adelaide Brighton.. . . . . . . . . .ABC 5.63 +7 5.62 5.63149005.64 5.576.06 4.90 20.00 f 1.43 1.46 3.55 28.70 19.6AGL Energy.. . . . . . . . . . . . . . . . .AGL 24.85 +33 24.80 24.851404424.895 24.6028.47 16.51 91.00 p .88 6.54 3.66 80.50 30.9Ainsworth Game Tech .. . . . .AGI 2.44 +7 2.42 2.4415412.45 2.402.49 1.60 5.00 f 2.60 .77 2.05 13.00 18.8Alacer Gold .. . . . . . . . . . . . . . . . .AQG 2.15 -6 2.13 2.1528822.19 2.103.85 1.875 - - - - 10.51 20.5ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 7.93 +4 7.93 7.94257748.05 7.9158.09 5.18 13.50 p 1.20 .40 1.70 16.18 49.0Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 8.36 +4 8.35 8.3633938.42 8.299.975 7.01 21.00 1.19 1.03 2.51 24.90 33.6Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.01 +4.5 2.00 2.01873582.03 1.972.065 1.287 7.89 f - .84 3.93 -1.38 -AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA 1.045 -1 1.035 1.045344201.06 1.0351.15 .835 2.20 f 1.05 .01 2.11 2.30 45.4Amaysim Au .. . . . . . . . . . . . . . . .AYS 1.72 -.5 1.71 1.7229421.75 1.7052.29 1.49 9.30 1.19 -.25 5.41 11.10 15.5Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 15.71 +14 15.71 15.731552115.83 15.68516.78 13.62 54.22 .49 -1.84 3.45 26.69 58.9AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 5.07 +1 5.06 5.081012345.115 5.045.84 4.385 28.50 p - 1.40 5.62 -14.30 -Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 21.50 +61 21.50 21.511234521.83 21.0625.67 20.30 56.60 2.30 1.42 2.63 130.18 16.5ANZ Banking Grp .. . . . . . . . . .ANZ 29.81 +38 29.80 29.824930329.97 29.7032.95 25.75 160.00 f 1.27 17.24 5.37 202.80 14.7APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 8.42 +1 8.41 8.42142898.50 8.409.94 7.15 43.50 .54 -.46 5.17 23.55 35.8APN Outdoor Grp .. . . . . . . . . .APO 4.68 +3 4.66 4.6861814.72 4.638.26 4.35 19.00 f 1.53 .08 4.06 29.08 16.1ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 15.52 - 15.50 15.5297915.70 15.4318.50 14.28 33.00 f 1.82 2.99 2.13 59.93 25.9Ardent Leisure Grp.. . . . . . . . .AAD 2.05 - 2.04 2.05103852.06 2.0352.97 1.515 3.00 - .99 1.46 -6.28 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.17 -2 2.17 2.1834252.19 2.162.39 1.705 12.00 3.26 1.74 5.53 39.07 5.6Aristocrat Leisure .. . . . . . . . . .ALL 21.14 +61 21.12 21.141268521.15 20.6123.98 13.33 29.00 p 2.39 -.78 1.37 69.20 30.5Asaleo Care .. . . . . . . . . . . . . . . .AHY 1.485 +4.5 1.48 1.485134201.492 1.451.93 1.305 10.00 p 1.05 .21 6.73 10.50 14.1Astro Jap Prop Grp .. . . . . . . .AJA 7.15 -1 7.15 7.1623047.17 7.157.40 5.84 42.00 2.11 7.68 5.87 88.73 8.1ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 53.50 +76 53.48 53.50391053.73 53.0954.57 44.57 201.00 f 1.11 7.45 3.76 223.60 23.9Auckland Intl Airport . . . . . . . .AIA 6.33 +4 6.33 6.363336.39 6.337.59 5.63 17.78 1.16 3.18 2.81 20.63 30.7Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 5.14 +7 5.14 5.16508285.245 5.125.745 4.27 22.50 p .49 - 4.38 11.10 46.3Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 2.20 +7 2.19 2.20256462.21 2.132.27 1.10 2.00 f 9.92 1.95 .91 19.84 11.1AusNet Services .. . . . . . . . . . .AST 1.67 +1.5 1.665 1.67326061.67 1.6571.805 1.40 8.80 .81 .88 5.27 7.15 23.4Aust Agricult Co.. . . . . . . . . . . .AAC 1.575 +6.5 1.57 1.575122481.585 1.531.98 1.38 - - 1.82 - 13.20 11.9Aust Pharmaceutical . . . . . . .API 1.55 +3.5 1.545 1.555246451.56 1.522.38 1.452 7.00 f 1.70 .73 4.52 11.90 13.0Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 1.745 +.5 1.735 1.74515031.76 1.7152.02 1.132 4.00 f - 1.35 2.29 -26.34 -Automotive Hldgs.. . . . . . . . . .AHG 3.55 -3 3.54 3.55121603.60 3.515.00 2.905 22.50 f 1.14 .93 6.34 25.70 13.8Aventus Retail Prop.. . . . . . . .AVN 2.36 +6 2.33 2.3625762.36 2.292.53 2.049 15.88 2.47 2.27 6.73 39.20 6.0Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.43 +4 2.42 2.44166132.435 2.383.69 2.285 9.00 3.40 3.23 3.70 30.60 7.9AWE... . . . . . . . . . . . . . . . . . . . . . . .AWE .455 -.5 .455 .4659616.47 .455.90 .40 - f - .53 - -19.27 -Baby Bunting Grp.. . . . . . . . .BBN 1.77 +6.5 1.77 1.7845141.77 1.673.21 1.53 7.20 f 1.35 .36 4.07 9.70 18.2Bank of Qld .. . . . . . . . . . . . . . . . .BOQ 12.73 +17 12.73 12.742102012.845 12.6212.845 ▲ 9.70 76.00 f 1.13 7.28 5.97 85.90 14.8Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 5.51 +4 5.50 5.5147065.55 5.486.56 4.83 11.50 f 1.70 .64 2.09 19.54 28.2Beach Energy .. . . . . . . . . . . . . .BPT .63 -1 .625 .6369577.635 .622.94 .525 1.50 f 8.05 .60 2.38 12.08 5.2Beadell Res.. . . . . . . . . . . . . . . . .BDR .22 -.5 .22 .22532538.225 .217.49 .18 - - .20 - 2.23 9.9Bega Cheese .. . . . . . . . . . . . . . .BGA 6.47 +6 6.46 6.4716686.49 6.427.06 3.82 10.00 f 1.97 2.03 1.55 19.70 32.8Bellamys Aust . . . . . . . . . . . . . . .BAL 8.11 -40 8.11 8.1387308.63 8.0215.066 3.654 7.80 f 4.24 .85 .96 33.10 24.5Bendigo&Adelaide Bk .. . . . .BEN 12.25 +15 12.25 12.262868812.42 12.1113.39 10.01 68.00 f 1.34 7.85 5.55 90.90 13.5BHP Billiton.. . . . . . . . . . . . . . . . .BHP 25.61 -4 25.59 25.614958025.87 25.5427.95 19.71 71.69 f .94 15.16 2.80 67.38 38.0Blackmores.. . . . . . . . . . . . . . . . .BKL 89.05 -40 89.02 89.2124390.00 88.50166.26 86.27 340.00 f 1.37 6.41 3.82 465.60 19.1Blue Sky Alt Invest . . . . . . . . . .BLA 9.89 +34 9.89 9.93257310.19 9.8010.19 ▲ 6.65 16.00 f 1.72 1.75 1.62 27.47 36.0BlueScope Steel . . . . . . . . . . . .BSL 13.93 -1 13.91 13.942150014.16 13.9014.70 7.22 7.00 f 12.79 5.36 .50 89.56 15.6Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 6.84 +5 6.84 6.85291816.87 6.827.14 4.93 23.50 f 1.43 4.67 3.44 33.70 20.3Brambles .. . . . . . . . . . . . . . . . . . .BXB 9.73 +1 9.71 9.73211759.77 9.7013.55 9.00 29.00 p 1.30 1.37 2.98 37.62 25.9Breville Grp .. . . . . . . . . . . . . . . . .BRG 10.32 +46 10.31 10.32202510.36 9.9611.19 7.25 29.50 p 1.38 1.29 2.86 40.80 25.3Brickworks .. . . . . . . . . . . . . . . . .BKW 13.25 +6 13.23 13.26771613.35 13.2015.84 12.29 49.00 f 1.44 11.37 3.70 70.60 18.8BT Invest Mgt . . . . . . . . . . . . . . .BTT 10.87 +13 10.86 10.881008711.01 10.8113.26 8.15 43.00 p 1.26 .73 3.96 54.10 20.1BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 2.93 +2 2.93 2.94164302.95 2.9153.625 2.74 17.51 1.99 2.74 5.98 34.84 8.4BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 5.20 -2 5.19 5.23100555.32 5.116.20 3.80 7.30 f 2.05 .20 1.40 15.00 34.7Cabcharge Aust . . . . . . . . . . .CAB 2.17 +1 2.15 2.1729942.185 2.133.356 2.07 20.00 f - 1.75 9.22 -87.60 -Caltex Aust . . . . . . . . . . . . . . . . . .CTX 31.57 -1 31.51 31.57610831.73 31.3235.41 27.55 102.00 f 2.27 9.88 3.23 231.60 13.6Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.135 -2.5 1.135 1.1521811.155 1.1251.495 .60 - f - - - -39.63 -Carsales.com ... . . . . . . . . . . . .CAR 13.75 +24 13.74 13.772043913.935 13.4213.935 ▲ 9.57 40.20 f 1.13 .32 2.92 45.40 30.3Cedar Woods Prop .. . . . . . . .CWP 5.00 +4 4.95 5.072005.07 4.965.88 4.37 28.50 f 1.27 3.77 5.70 36.10 13.9Centuria Ind REIT .. . . . . . . . . .CIP 2.48 +1 2.47 2.4943342.49 2.462.875 2.35 20.50 1.92 2.36 8.27 39.36 6.3Challenger . . . . . . . . . . . . . . . . . . .CGF 12.35 -50 12.34 12.354608813.18 12.2113.755 8.87 33.50 f 1.56 3.90 2.71 52.40 23.6Charter Hall Grp.. . . . . . . . . . . .CHC 5.45 +11 5.44 5.46304805.48 5.375.98 4.24 30.00 1.98 3.32 5.50 59.39 9.2Charter Hall Ret REIT .. . . . . .CQR 4.07 - 4.06 4.0793334.12 4.064.65 3.93 28.10 2.24 4.10 6.90 62.86 6.5Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 4.24 +8 4.23 4.2430334.24 4.154.54 3.34 19.22 1.11 1.84 4.53 21.42 19.8Chtr H Lwr .. . . . . . . . . . . . . . . . . .CLW 4.12 -5 4.12 4.1421384.17 4.124.40 3.60 - - .04 - -3.28 -Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 42.39 +18 42.39 42.41207142.87 42.19543.08 27.14 122.00 f 1.61 6.61 2.88 196.40 21.6Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 2.95 +10 2.93 2.95142562.99 2.914.20 2.55 4.00 f 1.42 .14 1.36 5.69 51.8Cleanaway Waste.. . . . . . . . . .CWY 1.355 +4 1.355 1.361141021.355 1.321.485 .89 1.90 f 1.63 .15 1.40 3.10 43.7Coca-Cola Amatil . . . . . . . . . . .CCL 8.52 +8 8.50 8.53129108.54 8.4610.87 8.175 46.00 p .70 1.12 5.40 32.20 26.5Cochlear . . . . . . . . . . . . . . . . . . . . .COH 142.51 +21 142.45 142.611107143.53 141.77161.14 112.51 250.00 f 1.44 4.80 1.75 360.10 39.6Collins Foods.. . . . . . . . . . . . . . .CKF 6.20 +18 6.18 6.2017046.20 5.996.673 4.333 17.00 f 1.71 -.15 2.74 29.12 21.3C’wlth Bank of Aust. . . . . . . . .CBA 81.25 -6 81.23 81.252846081.95 81.1487.74 69.22 429.00 f 1.35 30.72 5.28 577.60 14.1Computershare .. . . . . . . . . . . .CPU 14.44 +12 14.44 14.461157914.65 14.3515.39 9.70 34.00 p 1.64 -3.43 2.35 55.60 26.0Corporate Travel . . . . . . . . . . . .CTD 23.01 +18 23.01 23.05183623.12 22.5324.17 15.641 27.00 f 1.76 2.54 1.17 47.50 48.4Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 4.87 +4 4.87 4.8855314.915 4.855.19 2.61 10.00 f 1.28 1.38 2.05 12.85 37.9Credit Corp Grp .. . . . . . . . . . . .CCP 18.33 +6 18.31 18.3393118.45 18.2320.16 15.96 58.00 f 2.01 5.22 3.16 116.80 15.7Cromwell Prop .. . . . . . . . . . . . .CMW .93 +.5 .925 .9322724.94 .9251.085 .885 8.34 1.96 .86 8.97 16.38 5.7Crown Resorts . . . . . . . . . . . . . .CWN 11.67 +12 11.67 11.691621511.74 11.5613.34 9.634 60.00 p 4.52 5.10 5.14 270.90 4.3CSG ... . . . . . . . . . . . . . . . . . . . . . . .CSV .46 +.5 .45 .461157.465 .451.415 .425 5.00 1.18 .17 10.87 5.90 7.8CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 127.18 +87 127.12 127.204956128.84 127.09145.00 91.62 172.44 2.29 5.93 1.36 394.29 32.3CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 3.99 -7 3.98 4.00182344.10 3.985.24 3.32 26.00 p 1.36 2.00 6.52 35.30 11.3Cybg .. . . . . . . . . . . . . . . . . . . . . . . .CYB 4.79 +3 4.79 4.81194144.815 4.755.15 4.14 - - - - -40.34 -Dacian Gold .. . . . . . . . . . . . . . .DCN 2.14 +1 2.13 2.1443152.18 2.113.835 1.50 - - - - -23.90 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 9.57 +14 9.55 9.57199409.67 9.4110.84 8.515 45.47 2.68 8.05 4.75 121.76 7.9Domino’s Pizza.. . . . . . . . . . . . .DMP 41.50 -961 41.50 41.603537545.01 39.5080.69 39.50 ▼ 87.20 p 1.16 -.03 2.10 101.20 41.0Doray Min.. . . . . . . . . . . . . . . . . . .DRM .225 -1 .22 .22510129.24 .225.88 .175 - - .47 - -10.38 -Downer EDI. . . . . . . . . . . . . . . . . .DOW 6.81 -3 6.79 6.81144826.89 6.737.189 4.453 24.00 f 1.80 2.56 3.52 43.10 15.8DuluxGroup .. . . . . . . . . . . . . . . .DLX 6.62 -3 6.62 6.6396336.74 6.617.32 5.76 25.50 f 1.43 .42 3.85 36.50 18.1Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX 3.65 +1 3.64 3.65413483.685 3.644.35 3.41 14.50 f 1.38 .40 3.97 20.04 18.2Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 4.94 +2 4.92 4.9518094.98 4.915.60 3.43 - - .90 - 61.20 8.1EML Payments .. . . . . . . . . . . . .EML 1.725 +2.5 1.725 1.7325601.74 1.6752.20 1.40 - - .23 - 2.71 63.7ERM Power.. . . . . . . . . . . . . . . . .EPW 1.265 +2.5 1.265 1.275301.275 1.2451.47 .905 9.50 f .10 1.83 7.51 .97 130.4Estia Health. . . . . . . . . . . . . . . . . .EHE 2.99 +1 2.98 3.0048683.03 2.985.023 2.062 12.80 f 1.26 -1.12 4.28 16.09 18.6Evolution Min.. . . . . . . . . . . . . . .EVN 2.28 -3 2.28 2.29517052.32 2.282.63 1.61 4.00 2.00 1.78 1.75 7.99 28.5Fairfax Media.. . . . . . . . . . . . . .FXJ 1.01 +.5 1.00 1.01795161.03 1.001.27 .72 4.00 p - .12 3.96 -36.10 -FAR.. . . . . . . . . . . . . . . . . . . . . . . . . .FAR .074 - .074 .07619142.076 .074.095 .064 - - - - -.52 -Fisher & Paykel Hlth . . . . . . . .FPH 10.50 +9 10.49 10.50146710.56 10.4511.16 7.70 18.63 1.47 .97 1.77 27.31 38.4Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 7.62 +16 7.61 7.6288817.62 7.5210.785 6.86 34.49 1.88 - 4.53 64.97 11.7FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 1.75 -9.5 1.75 1.755301171.76 1.652.58 1.545 11.10 f 1.30 .58 6.34 14.40 12.2Flight Centre Travel . . . . . . . . .FLT 45.30 +27 45.28 45.34285945.38 44.9146.20 27.69 137.00 f 1.46 8.63 3.02 200.40 22.6Folkestone Edu .. . . . . . . . . . . .FET 2.74 +2 2.73 2.7546492.75 2.692.97 2.26 14.20 3.45 2.51 5.18 49.02 5.6Fortescue Metals Grp .. . . . .FMG 5.46 -10 5.46 5.471182305.525 5.4057.27 4.52 32.00 f 2.59 4.13 5.86 82.82 6.6Freedom Food .. . . . . . . . . . . . .FNP 4.20 +4 4.16 4.3216194.40 4.155.165 3.70 4.25 f 4.13 1.43 1.01 17.55 23.9G8 Education.. . . . . . . . . . . . . .GEM 3.86 +7 3.85 3.86130143.865 3.764.19 2.96 24.00 f .88 -1.03 6.22 21.22 18.2Galaxy Res .. . . . . . . . . . . . . . . . .GXY 1.90 +1 1.90 1.905232331.942 1.8623.475 1.425 - - - - 41.50 4.6Gateway Lifestyle . . . . . . . . . . .GTY 1.91 +1 1.91 1.9259051.927 1.9052.82 1.855 9.10 1.54 1.39 4.76 14.01 13.6GBST Hldgs .. . . . . . . . . . . . . . . .GBT 3.14 -3 3.12 3.141223.17 3.134.44 2.53 9.20 f 1.84 .28 2.93 16.90 18.6GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.02 - 1.02 1.02515741.03 1.0151.085 .93 7.75 2.12 1.07 7.60 16.43 6.2Genworth Mortg Ins .. . . . . . .GMA 2.93 -23 2.93 2.94278602.98 2.923.51 2.63 26.00 f 1.20 3.87 8.87 31.20 9.4Gold Road Res .. . . . . . . . . . . . .GOR .665 - .665 .675008.68 .665.75 .505 - - - - 25.83 2.6Goodman Grp.. . . . . . . . . . . . . .GMG 8.31 +10 8.30 8.31262798.42 8.258.72 6.29 25.90 1.97 4.24 3.12 51.10 16.3GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 4.95 +17 4.94 4.95824755.01 4.885.49 4.38 24.20 2.65 4.59 4.89 64.13 7.7GrainCorp .. . . . . . . . . . . . . . . . . .GNC 8.58 +3 8.56 8.5830038.645 8.5610.55 7.75 18.50 f 2.37 5.95 2.16 43.90 19.5Greencross .. . . . . . . . . . . . . . . . .GXL 5.98 +4 5.97 5.9831196.025 5.957.61 5.33 19.00 f 1.73 -.75 3.18 32.94 18.2Growthpoint Prop.. . . . . . . . . .GOZ 3.21 +3 3.20 3.2129113.23 3.183.50 2.97 21.50 1.60 2.72 6.70 34.40 9.3GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 12.27 -13 12.27 12.28299312.54 12.2413.74 9.34 46.00 f - .43 3.75 -8.57 -GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.12 -2 3.12 3.13171723.17 3.113.335 2.13 15.50 f 1.35 1.19 4.97 20.99 14.9Hansen Tech.. . . . . . . . . . . . . . .HSN 3.70 - 3.70 3.7126323.72 3.6954.75 3.08 6.00 f 2.52 .11 1.62 15.10 24.5Harvey Norman .. . . . . . . . . . . .HVN 4.32 -3 4.32 4.33202014.35 4.295.58 3.55 31.00 f 1.22 2.62 7.18 37.79 11.4Healthscope.. . . . . . . . . . . . . . . .HSO 2.18 -1 2.18 2.19745912.19 2.173.17 1.97 7.40 1.36 .29 3.39 10.07 21.6HFA Hldgs .. . . . . . . . . . . . . . . . . .HFA 2.75 - 2.75 2.7736802.78 2.752.84 1.90 17.90 .79 40.03 6.51 14.18 19.4Highfield Res .. . . . . . . . . . . . . . .HFR .91 -1 .905 .91532.92 .9051.54 .76 - - - - -4.56 -Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.06 +3 3.06 3.0826673.07 3.023.20 2.58 19.60 3.53 2.56 6.41 69.22 4.4HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 2.61 - 2.60 2.6114842.63 2.593.842 2.265 4.00 f - -.16 1.53 -3.01 -IDP Education.. . . . . . . . . . . . .IEL 5.25 +10 5.23 5.2733745.295 5.115.45 3.67 12.50 p 1.41 .11 2.38 17.61 29.8Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 9.25 -1 9.24 9.25139749.39 9.2159.58 5.315 3.00 f - 2.18 .32 -53.60 -IMF Bentham... . . . . . . . . . . . . .IMF 1.915 - 1.915 1.924421.93 1.9052.07 1.56 10.50 f 2.02 .27 5.48 21.16 9.1ImpediMed .. . . . . . . . . . . . . . . . .IPD .65 - .64 .6656363.67 .651.74 .535 - - .19 - -7.69 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.35 +4 3.35 3.36242283.36 3.323.93 2.66 9.10 1.62 .92 2.72 14.70 22.8Independence Grp.. . . . . . . . .IGO 3.41 -2 3.40 3.41317593.43 3.355.005 2.84 3.00 f 3.55 2.97 .88 10.64 32.0Industria REIT .. . . . . . . . . . . . . .IDR 2.36 +1 2.36 2.378422.40 2.352.455 2.00 16.00 .94 2.08 6.78 14.97 15.8Infigen Energy .. . . . . . . . . . . . . .IFN .795 -1 .795 .808301.81 .7951.14 .645 - - .25 - 3.74 21.3Infomedia .. . . . . . . . . . . . . . . . . . .IFM .765 +.5 .76 .7653133.765 .745.845 .64 2.70 f 1.34 .04 3.53 3.63 21.1Ingenia Grp .. . . . . . . . . . . . . . . . .INA 2.50 -3 2.50 2.5156392.55 2.492.927 2.410 10.20 1.30 2.44 4.08 13.24 18.9Inghams Grp .. . . . . . . . . . . . . . .ING 3.39 +4 3.38 3.3916193.39 3.353.49 2.98 - f - .48 - 2.77 122.4Insurance Aust Grp .. . . . . . . .IAG 6.66 +2 6.66 6.67970456.685 6.627.005 5.11 26.00 f .97 1.28 3.90 25.15 26.5Investa Office Fd .. . . . . . . . . . .IOF 4.76 +8 4.75 4.76254874.765 4.684.89 3.99 20.20 3.52 4.49 4.24 71.20 6.7InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 14.18 +14 14.16 14.18182414.22 14.0715.40 12.50 42.50 f 1.52 1.12 3.00 64.70 21.9IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 11.28 +12 11.26 11.281090111.30 11.1611.385 7.82 53.00 f .73 .24 4.70 38.70 29.1IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 4.52 -7 4.52 4.53116064.60 4.516.36 4.35 21.50 f 1.05 .21 4.76 22.57 20.0IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 13.05 +6 13.05 13.06254913.16 13.0113.40 10.38 44.00 p .84 .93 3.37 37.00 35.3Iron Mountain Inc .. . . . . . . . . .INM 47.74 +48 47.74 47.7533548.17 47.7451.59 37.49 - - - - - -iSelect. . . . . . . . . . . . . . . . . . . . . . . .ISU 2.02 -7 2.02 2.0347232.09 2.012.26 1.23 3.00 f 2.60 .72 1.49 7.80 25.9Isentia Grp.. . . . . . . . . . . . . . . . . .ISD 1.845 +2.5 1.84 1.845111891.86 1.8224.14 1.31 7.53 f 2.17 -.24 4.08 16.37 11.3James Hardie Ind .. . . . . . . . .JHX 17.50 -4 17.49 17.511730117.75 17.4523.195 17.17 40.69 1.99 -.67 2.33 81.11 21.6Janus Henderson .. . . . . . . . . .JHG 45.59 +29 45.48 45.61428245.67 45.3746.05 32.90 318.15 .53 -1.96 6.98 167.20 27.3Japara Healthcare .. . . . . . . . .JHC 1.98 +1.5 1.975 1.9854181.99 1.9652.64 1.51 11.25 f .96 .26 5.68 10.84 18.3JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 24.30 -11 24.27 24.321459324.67 24.0131.208 21.20 118.00 f 1.36 -1.27 4.86 160.03 15.2Karoon Gas Aust. . . . . . . . . . .KAR 1.155 -4.5 1.155 1.165110051.20 1.152.63 1.15 ▼ - - - - -10.08 -

Lendlease Grp .. . . . . . . . . . . .LLC 16.48 +21 16.45 16.491453416.58 16.3317.44 12.53 63.00 2.11 7.74 3.82 133.20 12.4Link Admin Hldg .. . . . . . . . . . .LNK 7.78 +8 7.78 7.79118647.80 7.738.495 6.689 14.00 1.83 -.68 1.80 25.57 30.4Liquefied Natural. . . . . . . . . . . .LNG .56 -1 .555 .569450.57 .5551.01 .505 - - .14 - -9.61 -Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC .135 -.5 .135 .14251208.145 .135.165 .052 - - - - -1.17 -MACA... . . . . . . . . . . . . . . . . . . . . .MLD 1.70 +3 1.70 1.747541.70 1.641.95 1.415 9.00 f 1.35 1.08 5.29 12.18 14.0Macq Atlas Roads Grp .. . . .MQA 5.74 +6 5.73 5.74265945.80 5.7256.28 4.05 19.00 2.27 2.02 3.31 43.15 13.3Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 87.76 +41 87.74 87.79682788.24 87.4896.37 71.74 470.00 p 1.40 42.74 5.36 657.60 13.3Magellan Fin Grp.. . . . . . . . . . .MFG 24.82 -100 24.80 24.82521725.48 24.7629.50 19.76 85.60 f 1.37 2.60 3.45 116.90 21.2Mantra Grp .. . . . . . . . . . . . . . . . .MTR 2.99 +2 2.98 2.9994622.99 2.953.57 2.58 10.50 f 1.50 -.13 3.51 15.80 18.9Mayne Pharma .. . . . . . . . . . . . .MYX .785 - .785 .7997269.815 .7852.08 .715 - - .05 - 7.46 10.5McMillan Shakespr . . . . . . . . .MMS 14.72 +19 14.71 14.72192614.865 14.6614.865 ▲ 9.60 65.00 f 1.55 1.47 4.42 100.89 14.6Medibank Private . . . . . . . . . . .MPL 2.76 - 2.76 2.77589442.77 2.733.06 2.36 11.25 f 1.36 .48 4.08 15.30 18.0Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.725 -4 1.72 1.7428551.77 1.7153.44 1.07 - - -.07 - 5.29 32.6Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .835 +1.5 .835 .845392.85 .8051.718 .52 - p - .35 - 30.99 2.7Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.60 +4 2.59 2.60298742.615 2.582.70 1.775 4.50 f 3.98 .50 1.73 17.90 14.5MG Unit Tr . . . . . . . . . . . . . . . . . . .MGC .655 -1 .65 .6551759.665 .651.475 .60 5.61 f - .93 8.56 - -Michael Hill Int. . . . . . . . . . . . . . .MHJ 1.195 +1 1.17 1.1956561.195 1.1751.825 1.05 5.00 p 1.29 .51 4.18 6.44 18.6Mineral Resources.. . . . . . . . .MIN 13.48 -12 13.48 13.491456013.92 13.4113.94 9.15 42.00 f .86 5.69 3.12 36.12 37.3Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.22 +5 2.21 2.221322522.23 2.1852.375 1.93 10.40 2.77 2.01 4.68 28.81 7.7Monadelphous Grp .. . . . . . . .MND 14.09 -21 14.07 14.09264714.48 14.0515.62 7.655 56.00 f 1.11 3.90 3.97 61.90 22.8Monash IVF Grp.. . . . . . . . . . . .MVF 1.65 +.5 1.65 1.65537911.675 1.6352.55 1.52 8.80 f 1.45 -.40 5.33 12.73 13.0Mortgage Choice .. . . . . . . . . .MOC 2.28 +2 2.28 2.3211152.33 2.272.57 1.99 17.00 f .96 .78 7.46 16.30 14.0Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .745 +.5 .74 .74533681.75 .731.46 .722 6.00 f 1.25 .28 8.05 7.50 9.9MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 3.27 -2 3.27 3.2942403.31 3.274.09 3.20 11.25 .82 -.59 3.44 9.18 35.6MyState.. . . . . . . . . . . . . . . . . . . . .MYS 5.04 -6 5.04 5.093835.14 4.925.19 3.795 28.50 f 1.14 2.43 5.65 32.41 15.6Nanosonics.. . . . . . . . . . . . . . . .NAN 2.39 -2 2.39 2.40103872.44 2.393.60 2.27 - - .27 - 8.64 27.7National Aust Bank .. . . . . . . .NAB 30.89 +18 30.88 30.892914931.09 30.79534.09 25.14 198.00 f .87 15.90 6.41 172.80 17.9Natl Storage REIT.. . . . . . . . . .NSR 1.54 +.5 1.535 1.5488841.54 1.531.68 1.347 9.20 .00 1.23 5.97 .02 7700.0Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 4.42 +1 4.42 4.4480724.48 4.395.39 4.015 19.50 f 1.13 -.71 4.41 22.10 20.0NetComm Wireless .. . . . . . . .NTC 1.50 -2 1.49 1.5057741.525 1.473.18 1.27 - - .38 - -1.42 -Newcrest Min .. . . . . . . . . . . . . .NCM 21.58 -4 21.57 21.592581421.94 21.4625.57 16.35 19.33 p 2.70 12.71 .90 52.26 41.3News Corp .. . . . . . . . . . . . . . . . .NWS 17.53 -8 17.52 17.53100218.00 17.5119.96 14.97 18.14 - - 1.03 -86.17 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 4.43 +20 4.43 4.44131754.44 4.254.81 2.77 - - 1.74 - 5.02 88.2NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.96 +3 5.95 5.9666675.98 5.9156.475 4.20 17.50 f 1.58 .46 2.94 27.70 21.5Nine Entertainment . . . . . . . . .NEC 1.495 -.5 1.49 1.495302051.52 1.4851.575 .845 8.50 f - .25 5.69 -26.28 -Northern Star. . . . . . . . . . . . . . . .NST 4.87 -4 4.87 4.88228544.945 4.875.24 2.965 7.00 f 4.53 .86 1.44 31.70 15.4Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 8.79 - 8.78 8.80152098.83 8.7010.47 7.87 12.00 3.81 2.50 1.37 45.68 19.2OceanaGold Corp .. . . . . . . .OGC 3.58 -12 3.58 3.6042913.62 3.575.20 3.30 .97 27.29 - .27 26.47 13.5OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.615 - 1.615 1.62562431.64 1.592.50 1.24 5.70 f 1.43 .22 3.53 8.17 19.8Oil Search.. . . . . . . . . . . . . . . . . . .OSH 6.40 -7 6.39 6.40338936.49 6.377.74 6.22 4.12 1.98 3.33 .64 8.15 78.5oOh! Media .. . . . . . . . . . . . . . . . .OML 4.49 +13 4.49 4.51114074.54 4.425.66 3.86 14.50 f 1.00 -.03 3.23 14.47 31.0Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 19.75 +17 19.75 19.76783019.97 19.6321.09 13.71 52.50 p 1.98 3.59 2.66 103.90 19.0Origin Energy.. . . . . . . . . . . . . . .ORG 6.85 -10 6.84 6.86331207.00 6.808.04 4.69 - - 4.33 - -114.88 -Orocobre .. . . . . . . . . . . . . . . . . . .ORE 3.11 +2 3.10 3.1166483.16 3.064.98 2.62 - - 1.31 - 5.59 55.6Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.05 +1 3.04 3.06427673.08 3.043.18 2.65 11.00 p 1.30 .91 3.61 14.30 21.3OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 8.64 -7 8.62 8.64124078.76 8.5510.08 5.605 20.00 f 1.78 7.04 2.31 35.70 24.2Pact Grp Hldgs.. . . . . . . . . . . .PGH 5.81 +2 5.80 5.8155335.91 5.797.41 5.615 22.50 p 1.42 -.36 3.87 32.00 18.2Perpetual . . . . . . . . . . . . . . . . . . . .PPT 50.29 +5 50.26 50.31108950.80 50.12557.34 42.55 260.00 f 1.13 5.95 5.17 292.80 17.2Perseus Min .. . . . . . . . . . . . . . . .PRU .295 - .29 .29520023.30 .29.68 .27 - - .70 - -10.24 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .385 -.5 .38 .3937706.395 .385.60 .312 - - - - -7.66 -Platinum Asset . . . . . . . . . . . . . .PTM 5.44 -4 5.43 5.4461385.505 5.426.19 4.23 31.00 f .97 .64 5.70 30.10 18.1Premier Invest . . . . . . . . . . . . . . .PMV 13.08 -7 13.07 13.08192313.28 13.0516.99 12.01 51.00 f 1.30 3.30 3.90 66.26 19.7Primary Health Care .. . . . . . .PRY 3.50 +2 3.50 3.5181283.52 3.484.31 3.18 11.20 f .46 1.15 3.20 5.20 67.3Programmed Maint . . . . . . . . .PRG 2.97 - 2.97 2.99386782.99 2.973.06 1.34 7.00 f .69 .10 2.36 4.80 61.9Propertylink Grp .. . . . . . . . . . .PLG .84 +1 .84 .84522043.845 .835.89 .67 - - .82 - 6.39 13.1Qantas Airways .. . . . . . . . . . .QAN 5.78 +3 5.77 5.78388705.845 5.7655.90 2.67 14.00 p 3.20 1.65 2.42 44.80 12.9QBE Insurance Grp .. . . . . . . .QBE 11.80 +10 11.80 11.814458611.885 11.75513.62 9.225 54.00 p 1.58 6.77 4.58 85.13 13.9Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.67 +1 2.66 2.67171742.695 2.652.775 2.046 5.50 f 1.27 1.04 2.06 6.99 38.2Ramsay Health Care .. . . . .RHC 73.05 +21 73.05 73.16196373.56 73.0384.08 62.15 125.00 f 1.86 1.26 1.71 232.80 31.4RCG Corp .. . . . . . . . . . . . . . . . . .RCG .77 -1 .77 .78515913.795 .771.795 .575 6.00 f 1.16 .04 7.79 6.97 11.0RCR Tomlinson .. . . . . . . . . . . .RCR 3.75 - 3.74 3.7621723.79 3.743.87 2.16 - - .71 - -11.58 -REA Grp .. . . . . . . . . . . . . . . . . . . .REA 67.45 +127 67.35 67.46350667.68 66.4071.59 45.50 91.00 f 1.72 .39 1.35 156.40 43.1Regis Healthcare.. . . . . . . . . . .REG 3.84 +3 3.83 3.8455593.865 3.8054.97 3.445 16.24 f 1.00 -.71 4.23 16.22 23.7Regis Res.. . . . . . . . . . . . . . . . . . .RRL 3.95 -5 3.94 3.95137514.01 3.934.17 2.32 16.00 f 1.59 .52 4.05 25.36 15.6Reliance Worldwide .. . . . . . .RWC 3.35 +3 3.34 3.35351833.37 3.323.73 2.68 3.00 p 2.23 .29 .90 6.70 50.0ResMed Inc.. . . . . . . . . . . . . . . . .RMD 9.33 +9 9.33 9.35116509.40 9.3210.43 7.15 12.24 3.60 - 1.31 44.02 21.2Resolute Min .. . . . . . . . . . . . . . .RSG 1.055 -1.5 1.05 1.06747231.07 1.052.35 .94 1.70 12.58 .75 1.61 21.39 4.9Retail Food Grp .. . . . . . . . . . . .RFG 4.94 -1 4.93 4.9437164.95 4.907.37 4.14 29.25 f 1.35 -.39 5.92 39.40 12.5Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.505 +.5 1.495 1.50514201.51 1.4851.52 1.16 4.00 f 2.57 .57 2.66 10.27 14.7Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 62.82 -60 62.80 62.822116463.80 62.6669.80 46.49 301.34 f 1.55 27.77 4.80 465.91 13.5Rural Funds Grp .. . . . . . . . . . .RFF 2.02 +1 2.02 2.0332382.05 2.002.10 1.556 9.64 2.86 .83 4.77 27.60 7.3Sandfire Res.. . . . . . . . . . . . . . .SFR 5.49 -4 5.49 5.50108605.56 5.4856.99 4.88 14.00 f 3.10 2.60 2.55 43.34 12.7Santos .. . . . . . . . . . . . . . . . . . . . . .STO 3.28 -7 3.27 3.28538903.31 3.265.07 2.87 - f - - - -80.43 -Saracen Min .. . . . . . . . . . . . . . . .SAR 1.35 -1.5 1.345 1.35192631.37 1.3371.73 .79 - - .34 - 4.11 32.8SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.21 +4 2.20 2.21177282.21 2.172.44 2.06 13.10 3.31 2.20 5.93 43.33 5.1Scentre Grp .. . . . . . . . . . . . . . . .SCG 4.00 +3 4.00 4.011335204.065 4.005.16 3.89 21.51 2.62 3.67 5.38 56.30 7.1Scott Pac Grp .. . . . . . . . . . . . . .SCO 2.70 +1 2.65 2.7415852.75 2.694.01 2.13 - f - .35 - 6.18 43.7SEALINK Travel Grp .. . . . . . .SLK 4.08 -1 4.08 4.151164.12 4.084.83 3.63 13.50 f 1.99 .95 3.31 26.90 15.2Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 17.83 +7 17.80 17.83585217.93 17.73518.48 13.67 42.00 f 1.14 -1.60 2.36 48.00 37.1Select Harvests . . . . . . . . . . . . .SHV 4.29 -1 4.29 4.3019754.33 4.297.16 4.00 35.00 f .83 3.11 8.16 29.20 14.7Senex Energy .. . . . . . . . . . . . . .SXY .275 +.5 .27 .2755171.275 .27.405 .225 - - .31 - -1.29 -Servcorp .. . . . . . . . . . . . . . . . . . . .SRV 6.50 +8 6.45 6.505146.51 6.428.30 5.51 24.00 p 1.64 2.52 3.69 39.30 16.5Service Stream... . . . . . . . . . . .SSM 1.37 - 1.365 1.3718581.39 1.351.46 .83 3.00 f 2.17 .18 2.19 6.50 21.1Seven Grp .. . . . . . . . . . . . . . . . . .SVW 12.10 +10 12.10 12.11240512.20 12.0612.52 7.11 40.00 f 1.18 4.74 3.31 47.16 25.7Seven West Media .. . . . . . . . .SWM .79 -2.5 .79 .79535612.82 .782.86 .64 6.00 f .67 - 7.59 4.00 19.8SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 4.04 +28 4.03 4.0537714.13 3.874.79 3.02 15.16 f 1.40 -.83 3.75 21.17 19.1Sigma Health . . . . . . . . . . . . . . . .SIG .83 -.5 .825 .8365656.84 .8251.527 .725 5.50 f .98 .41 6.63 5.40 15.4Silver Chef . . . . . . . . . . . . . . . . . . .SIV 8.34 +14 8.34 8.445398.47 8.1312.107 6.788 37.90 f 1.29 3.64 4.54 48.93 17.0Silver Lake Res.. . . . . . . . . . . . .SLR .45 - .445 .459995.46 .45.795 .425 - - .39 - 2.48 18.1Sims Metal Mgmt .. . . . . . . . . .SGM 14.02 +15 14.01 14.02718814.17 13.9616.35 8.49 32.00 f - 8.76 2.28 -81.40 -Sino Gas Energy .. . . . . . . . . . .SEH .08 +.5 .078 .0822057.08 .077.14 .073 - - - - -.53 -Sirtex Medical . . . . . . . . . . . . . . .SRX 16.30 +1 16.29 16.30323716.37 16.2335.045 10.45 30.00 p 2.81 1.77 1.84 84.40 19.3Sky Network TV .. . . . . . . . . . . .SKT 2.97 -1 2.96 2.9720883.00 2.954.91 2.93 31.34 .95 -.36 10.55 29.62 10.0SkyCity Entertain . . . . . . . . . . .SKC 3.60 - 3.60 3.61138223.63 3.594.84 3.31 17.11 .38 .36 4.75 6.48 55.6Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 7.48 -8 7.46 7.488227.65 7.437.71 5.18 24.80 f 1.20 -.77 3.32 29.80 25.1Sonic Healthcare.. . . . . . . . . . .SHL 23.08 +22 23.06 23.08813523.23 22.9524.58 19.72 75.00 p 1.48 -3.49 3.25 111.10 20.8Soul Pattinson WH... . . . . . . .SOL 16.99 +7 16.93 16.99660517.03 16.7519.00 14.35 53.00 f 1.60 12.51 3.12 84.79 20.0South32.. . . . . . . . . . . . . . . . . . . . .S32 3.02 -4 3.01 3.031101713.085 3.013.09 1.89 6.08 3.36 2.53 2.01 20.40 14.8Spark Infrastructure .. . . . . . .SKI 2.50 +3 2.49 2.50312802.50 2.4752.88 1.90 14.50 .33 1.90 5.80 4.82 51.9Spark New Zealand.. . . . . . . .SPK 3.66 +3 3.66 3.68113273.68 3.653.835 3.05 20.50 .98 .25 5.60 20.15 18.2SpeedCast Intl . . . . . . . . . . . . . .SDA 3.51 - 3.50 3.52103963.56 3.474.20 3.02 5.60 f 1.03 .69 1.60 5.75 61.0St Barbara .. . . . . . . . . . . . . . . . . .SBM 2.84 -4 2.83 2.84255302.88 2.823.28 1.725 6.00 f 5.87 .77 2.11 35.19 8.1Starpharma.. . . . . . . . . . . . . . . . .SPL .93 +4.5 .92 .936989.93 .88.935 .59 - - .09 - -5.92 -Steadfast Grp .. . . . . . . . . . . . . .SDF 2.84 +2 2.83 2.84107282.84 2.802.93 1.987 6.20 f 1.56 .10 2.18 9.69 29.3Sthn Cross Media.. . . . . . . . . .SXL 1.345 +1 1.345 1.35155281.365 1.331.69 1.10 7.25 f 1.48 -.38 5.39 10.72 12.5Stockland.. . . . . . . . . . . . . . . . . . .SGP 4.38 +9 4.37 4.38700034.39 4.304.99 4.03 25.50 1.46 4.00 5.82 37.30 11.7Suncorp Grp.. . . . . . . . . . . . . . . .SUN 13.56 +10 13.55 13.564110413.58 13.4615.24 11.27 73.00 f 1.15 - 5.38 83.84 16.2Super Retail Grp .. . . . . . . . . . .SUL 8.24 +6 8.23 8.2590828.31 8.0711.19 7.23 43.00 f 1.09 .38 5.22 46.70 17.6Superloop .. . . . . . . . . . . . . . . . . .SLC 2.60 +1 2.60 2.629232.62 2.563.48 2.13 - - .66 - -3.84 -Sydney Airport . . . . . . . . . . . . . .SYD 6.84 +8 6.83 6.85403196.87 6.767.795 5.80 32.50 .44 -2.84 4.75 14.34 47.7Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 2.54 -13 2.54 2.56216002.66 2.544.75 2.23 - - - - -8.07 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 3.98 +5 3.97 3.98449974.005 3.965.295 3.905 25.00 f - -1.45 6.28 -2.50 -Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 3.87 -3 3.86 3.8740933.92 3.854.94 3.62 15.00 f 2.29 2.18 3.88 34.34 11.3Tatts Grp .. . . . . . . . . . . . . . . . . . . .TTS 3.93 +3 3.92 3.93129793.97 3.914.74 3.53 17.50 f .82 -1.00 4.45 14.30 27.5Technology One.. . . . . . . . . . . .TNE 5.20 -1 5.19 5.2039355.26 5.196.175 4.89 7.69 p 1.75 .25 1.48 13.47 38.6Telstra Corp .. . . . . . . . . . . . . . . .TLS 4.24 +7 4.23 4.243257034.24 4.195.52 4.00 31.00 f 1.45 .45 7.31 44.97 9.4The A2 Milk Company .. . . . .A2M 4.62 +7 4.61 4.62288394.625 4.554.625 ▲ 1.715 - - .21 - 8.09 57.1The Reject Shop .. . . . . . . . . . .TRS 4.55 -13 4.55 4.605074.67 4.5115.36 3.25 43.00 f 1.31 5.34 9.45 56.50 8.1The Star Entertain. . . . . . . . . . .SGR 5.08 +2 5.06 5.08111825.12 5.056.32 4.65 15.00 f 2.23 1.67 2.95 33.50 15.2Thorn Grp.. . . . . . . . . . . . . . . . . . .TGA 1.26 - 1.255 1.2619171.26 1.2351.96 1.115 8.00 f 2.05 1.17 6.35 16.38 7.7Tox Free Solutions .. . . . . . . . .TOX 2.29 +2 2.28 2.2926042.33 2.252.79 2.14 9.00 f .40 .18 3.93 3.62 63.3TPG Telecom ... . . . . . . . . . . . . .TPM 5.68 +14 5.68 5.69195245.71 5.56512.478 5.33 15.50 f 3.05 -.81 2.73 47.20 12.0Trade Me Grp.. . . . . . . . . . . . . . .TME 4.53 +3 4.52 4.5365094.54 4.505.70 4.16 16.50 1.22 -.23 3.64 20.06 22.6Transurban Grp .. . . . . . . . . . . .TCL 11.70 +9 11.70 11.722419411.76 11.6512.945 9.45 51.50 p .23 2.60 4.40 11.70 100.0Treasury Wine .. . . . . . . . . . . . . .TWE 12.52 -6 12.51 12.54953412.61 12.5113.75 9.50 25.00 1.39 3.42 2.00 34.80 36.0Vicinity Centres .. . . . . . . . . . .VCX 2.74 +6 2.72 2.741080622.74 2.6853.385 2.48 17.30 2.11 2.73 6.31 36.50 7.5Villa World .. . . . . . . . . . . . . . . . . .VLW 2.33 +3 2.32 2.3311822.33 2.292.55 2.09 18.00 f 1.64 2.20 7.73 29.50 7.9Village Roadshow.. . . . . . . . . .VRL 3.90 +5 3.86 3.906063.91 3.855.45 3.22 14.00 f .56 .35 3.59 7.80 50.0Virtus Health. . . . . . . . . . . . . . . . .VRT 5.52 -14 5.51 5.5319025.70 5.518.37 4.94 28.00 f 1.33 -1.86 5.07 37.18 14.8Vita Grp .. . . . . . . . . . . . . . . . . . . . .VTG 1.755 +8 1.75 1.755233561.76 1.685.47 .79 17.41 f 1.57 .02 9.92 27.40 6.4Viva Energy Reit . . . . . . . . . . . . .VVR 2.16 - 2.15 2.16371762.17 2.152.59 2.02 - - - - - -Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 3.34 +5 3.33 3.34122783.38 3.328.60 2.33 14.00 f 1.13 .07 4.19 15.88 21.0Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 11.11 -10 11.11 11.12660811.33 11.0513.19 7.739 15.50 f 3.53 .52 1.40 54.78 20.3Webster . . . . . . . . . . . . . . . . . . . . . .WBA 1.325 -2 1.325 1.363501.35 1.321.50 1.13 1.00 f 5.85 .46 .75 5.85 22.6Wesfarmers.. . . . . . . . . . . . . . . . .WES 41.57 +45 41.46 41.581792441.59 41.2446.06 39.52 198.00 f .26 4.23 4.76 52.10 79.8Western Areas.. . . . . . . . . . . . . .WSA 2.44 -4 2.44 2.45112842.50 2.423.44 1.872 - f - 1.60 - -2.24 -Westfield. . . . . . . . . . . . . . . . . . . . .WFD 7.58 +5 7.58 7.59505897.67 7.5710.66 7.47 32.70 2.78 6.36 4.31 90.85 8.3Westgold Res .. . . . . . . . . . . . . .WGX 1.67 -4.5 1.665 1.6855081.705 1.642.71 1.40 - - .93 - 4.07 41.0Westpac Banking .. . . . . . . . . .WBC 32.19 +21 32.19 32.202921732.41 32.1735.39 28.56 188.00 f 1.22 14.30 5.84 229.10 14.1Whitehaven Coal. . . . . . . . . . . .WHC 3.24 -1 3.24 3.25403173.28 3.193.44 1.78 - - 2.95 - 17.20 18.8Wisetech Global . . . . . . . . . . . .WTC 6.99 -21 6.99 7.006527.21 6.918.12 4.74 1.00 f 4.90 .34 .14 4.90 142.7Woodside Pet . . . . . . . . . . . . . . .WPL 29.14 -9 29.13 29.151486729.23 29.0133.97 26.48 109.82 f 1.31 24.34 3.77 143.73 20.3Woolworths.. . . . . . . . . . . . . . . . .WOW 27.09 +19 27.08 27.092238727.115 26.9727.715 22.23 67.00 f .54 2.49 2.47 35.94 75.4WorleyParsons.. . . . . . . . . . . . .WOR 11.88 -31 11.87 11.88561312.20 11.8212.705 7.01 - - - - -.80 -WPP AuNZ .. . . . . . . . . . . . . . . . .WPP 1.15 +3.5 1.14 1.159621.15 1.121.30 .81 6.00 f 1.25 .46 5.22 7.48 15.4

Page 2: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

2 Tables

Industrial Markets+ 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 (%) (¢) Ratio7.90 6.25 7.04 6.90 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.90 -8 112 6.91 6.97 22.75 f 1.36 .50 3.30 30.91 22.3.07 .026 .043 .041 1ST 1ST Grp .. . . . . . . . . . . . . . . . . . . . .043 +.2 1741 .042 .045 - - .02 - -4.36 -.04 .004 .007 .007 T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .007 -.2 8458 .007 .008 - - - - -.90 -

1.03 .83 .985 .975 TGP 360 Capital Grp.. . . . . . . . . . . . .985 +1 754 .965 .985 6.50 4.82 .93 6.60 31.30 3.11.22 1.014 - - TOT 360 Capital Total Re.. . . . . . . 1.195 - - 1.195 1.20 8.10 .78 1.31 6.78 6.30 19.01.23 .77 .965 .94 3PL 3P Learning .. . . . . . . . . . . . . . . . .965 +.5 1243 .93 .965 - f - .15 - -1.05 -.17 .031 .035 .035 8CO 8common .. . . . . . . . . . . . . . . . . .035 -.3 120 .035 .038 - - - - -2.28 -.79 .30 .42 .42 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . .42 - 50 .41 .42 .25 11.76 .13 .60 2.94 14.3

1.05 .855 .905 .905 8EC 8IP Emerging .. . . . . . . . . . . . . . .905 +.5 90 .905 .93 1.00 f 8.01 1.05 1.10 8.01 11.3.21 .115 .12 .115 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .12 +.5 7084 .12 .125 - - .03 - -3.22 -.13 .068 - - NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .08 - - .081 .089 - - .05 - -.08 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - -.02 -3.54 2.67 3.37 3.325 ABP Abacus Prop Grp .. . . . . . . . . . 3.35 +4 4508 3.34 3.35 17.50 3.06 2.94 5.22 53.63 6.2.99 .325 .42 .40 ABT Abundant Produce .. . . . . . . . .40 -2 519 .35 .425 - - - - -1.20 -

.207 .125 .195 .195 AKG Academies A’asia . . . . . . . . . . .195 - 326 .19 .195 - f - -.10 - -3.76 -8.18 2.87 4.58 4.52 ACX Aconex .. . . . . . . . . . . . . . . . . . . . . 4.53 -3 8814 4.53 4.54 - - - - -1.24 -.74 .215 .29 .26 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .275 +1 1885 .275 .28 - f - .19 - 5.80 4.7

.092 .036 .054 .051 ACW Actinogen Medical . . . . . . . . . .052 -.4 4848 .052 .053 - - .01 - -.71 -3.27 1.91 2.47 2.35 ADA Adacel Tech.. . . . . . . . . . . . . . . . 2.44 +9 538 2.44 2.47 3.50 2.61 .28 1.43 9.13 26.72.72 .56 1.28 1.24 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 1.26 +1.5 1343 1.26 1.275 10.00 f 1.34 -.04 7.94 13.40 9.4.325 .165 - - 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .25 - - .24 .25 - - .08 - -2.85 -.02 .005 - - AAU Adcorp Aust . . . . . . . . . . . . . . . . .01 - - .009 .02 - - - - -.33 -

6.06 4.90 5.64 5.57 ABC Adelaide Brighton .. . . . . . . . . 5.63 +7 14900 5.62 5.63 20.00 f 1.43 1.46 3.55 28.70 19.6.49 .094 .097 .096 ADR Adherium.. . . . . . . . . . . . . . . . . . . .096 +.2 793 .096 .10 - - .18 - -5.80 -

.545 .215 .232 .225 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .23 +.5 5924 .225 .23 - - .09 - -8.32 -

.159 .048 .056 .055 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .056 - 10741 .055 .056 - - .02 - -.69 -

.009 .005 .006 .006 ABV Adv Braking Tech.. . . . . . . . . . .006 - 30120 .006 .007 - - - - -.03 -

.035 .017 .03 .029 ANO Advanced Nano Tech .. . . . . .029 -.1 3609 .029 .032 - - .01 - .10 29.0.90 .65 - - ASW Advanced Share Reg .. . . . . .85 - - .785 .85 4.20 f 1.10 .14 4.94 4.61 18.4

.095 .03 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .04 - - .035 .105 - - .03 - -2.53 -.46 .25 .28 .28 AEI Aeris Environmental. . . . . . . . .28 - 150 .27 .30 - - .03 - -1.67 -

.001 .001 - - AFT AFT .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -3.05 2.11 - - AFP AFT Pharmaceuticals . . . . . . 2.21 - - 2.02 2.80 - - .16 - -17.35 -3.20 2.65 3.05 2.95 APT Afterpay Touch .. . . . . . . . . . . . 3.00 -4 938 2.96 3.01 - - - - - -

28.47 16.51 24.895 24.60 AGL AGL Energy .. . . . . . . . . . . . . . . . 24.85 +33 14044 24.80 24.85 91.00 p .88 6.54 3.66 80.50 30.9.055 .044 - - AGJ Agricultural Land .. . . . . . . . . . .049 - - .044 .085 - - .11 - .55 8.9.175 .023 - - AHL AHALife Hldgs .. . . . . . . . . . . . . .028 - - .026 .028 - - .02 - -5.42 -1.70 1.23 1.66 1.64 APW AIMS Prop Sec Fund.. . . . . . 1.64 -.5 176 1.64 1.655 8.40 .80 .01 5.12 6.74 24.32.49 1.60 2.45 2.40 AGI Ainsworth Game Tech .. . . . 2.44 +7 1541 2.42 2.44 5.00 f 2.60 .77 2.05 13.00 18.83.43 1.61 3.06 3.00 AIZ Air New Zealand .. . . . . . . . . . . 3.02 +2 738 3.01 3.02 18.91 1.75 1.63 6.26 33.08 9.1

1.485 .59 .77 .745 AXP Airxpanders.. . . . . . . . . . . . . . . . .75 -.5 11259 .74 .775 - - .16 - -38.24 -.575 .215 - - AJL AJ Lucas Grp .. . . . . . . . . . . . . . .235 - - .235 .25 - - .23 - -7.19 -.015 .007 .009 .008 ACL Alchemia .. . . . . . . . . . . . . . . . . . . .008 - 6890 .008 .009 - - .01 - -.09 -.145 .043 .058 .053 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .053 -.1 12369 .053 .056 - - - - -.69 -4.98 3.86 4.71 4.61 LEP ALE Prop Grp .. . . . . . . . . . . . . . 4.62 -8 726 4.62 4.66 20.40 3.26 2.99 4.42 66.43 7.0.765 .425 .46 .442 AJX Alexium Int Grp .. . . . . . . . . . . . .445 -1.5 5125 .445 .45 - - .02 - -5.43 -.37 .084 - - AMT Allegra Orthopaedics .. . . . . .125 - - .115 .175 - - .04 - -1.11 -

1.20 .65 1.185 1.155 AQZ Alliance Aviation.. . . . . . . . . . . 1.16 +.5 349 1.16 1.18 3.00 f 4.79 - 2.59 14.38 8.18.09 5.18 8.05 7.915 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 7.93 +4 25774 7.93 7.94 13.50 p 1.20 .40 1.70 16.18 49.0.052 .021 .03 .029 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .03 - 380 .024 .03 - - .06 - .36 8.3

9.975 7.01 8.42 8.29 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 8.36 +4 3393 8.35 8.36 21.00 1.19 1.03 2.51 24.90 33.61.15 .835 1.06 1.035 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . 1.045 -1 34420 1.035 1.045 2.20 f 1.05 .01 2.11 2.30 45.42.29 1.49 1.75 1.705 AYS Amaysim Au .. . . . . . . . . . . . . . . 1.72 -.5 2942 1.71 1.72 9.30 1.19 -.25 5.41 11.10 15.5.20 .13 - - AMO Ambertech .. . . . . . . . . . . . . . . . . .13 - - .14 .21 - - .33 - .70 18.6.19 .155 .16 .16 AMB Ambition Grp .. . . . . . . . . . . . . . .16 - 1601 .16 .19 1.00 f 1.07 .19 6.25 1.07 15.0

16.78 13.62 15.83 15.685 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 15.71 +14 15521 15.71 15.73 54.22 .49 -1.84 3.45 26.69 58.95.84 4.385 5.115 5.04 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 5.07 +1 101234 5.06 5.08 28.50 p - 1.40 5.62 -14.30 -.009 .001 - - ANQ AnaeCo.. . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - -.01 - -.05 -.009 .005 .005 .005 ALT Analytica .. . . . . . . . . . . . . . . . . . . .005 - 3000 .004 .005 - - - - -.23 -.004 .001 - - ALTOA opt feb18 .. . . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -1.33 .72 .93 .915 ANR Anatara LifeSc .. . . . . . . . . . . . . .93 +1.5 140 .865 .92 - - .27 - .46 202.2.137 .008 .015 .013 AB1 Animoca Brands.. . . . . . . . . . . .014 +.2 19384 .013 .017 - - .01 - -4.00 -

25.67 20.30 21.83 21.06 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 21.50 +61 12345 21.50 21.51 56.60 2.30 1.42 2.63 130.18 16.5.062 .01 - - ATT Ante Real Estate Tst . . . . . . . . .01 - - .011 .03 - - .05 - -11.38 -.067 .015 .016 .015 ADO Anteo Diagnostics. . . . . . . . . . .015 -.1 4700 .015 .016 - - .03 - -.46 -.056 .025 .035 .035 ANP Antisense Therapeut . . . . . . . .035 - 384 .034 .038 - - .02 - -1.23 -.02 .008 - - ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .014 - - .012 .014 - - - - - -

32.95 25.75 29.97 29.70 ANZ ANZ Banking Grp.. . . . . . . . . . 29.81 +38 49303 29.80 29.82 160.00 f 1.27 17.24 5.37 202.80 14.712.41 7.25 8.55 8.30 APE AP Eagers .. . . . . . . . . . . . . . . . . . 8.46 -9 117 8.45 8.46 35.00 f 1.58 2.44 4.14 55.40 15.39.94 7.15 8.50 8.40 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 8.42 +1 14289 8.41 8.42 43.50 .54 -.46 5.17 23.55 35.81.88 .605 - - AHX Apiam Animal Health. . . . . . . .67 - - .68 .705 .80 f 16.41 -.02 1.19 13.13 5.18.26 4.35 4.72 4.63 APO APN Outdoor Grp .. . . . . . . . . 4.68 +3 6181 4.66 4.68 19.00 f 1.53 .08 4.06 29.08 16.1.536 .35 .41 .40 APD APN Prop Grp.. . . . . . . . . . . . . . .41 - 7063 .40 .415 1.75 f 8.20 .34 4.27 14.35 2.91.52 1.18 1.475 1.43 ATL Apollo Tourism.. . . . . . . . . . . . . 1.475 +3.5 496 1.445 1.475 - f - .34 - 7.90 18.74.40 2.35 4.28 4.14 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 4.20 +4 877 4.19 4.23 5.00 f 2.16 .21 1.19 10.81 38.9.47 .13 .20 .195 AD1 Applydirect. . . . . . . . . . . . . . . . . . .20 - 1408 .20 .21 - - .03 - -1.20 -

.073 .039 - - AQS Aquis Entertain . . . . . . . . . . . . . .039 - - .015 .05 - - - - -4.14 -18.50 14.28 15.70 15.43 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 15.52 - 979 15.50 15.52 33.00 f 1.82 2.99 2.13 59.93 25.92.97 1.515 2.06 2.035 AAD Ardent Leisure Grp .. . . . . . . . 2.05 - 10385 2.04 2.05 3.00 - .99 1.46 -6.28 -2.39 1.705 2.19 2.16 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.17 -2 3425 2.17 2.18 12.00 3.26 1.74 5.53 39.07 5.6.81 .35 - - ARA Ariadne Aust . . . . . . . . . . . . . . . . .79 - - .76 .79 1.50 p 4.53 .49 1.90 6.79 11.6

23.98 13.33 21.15 20.61 ALL Aristocrat Leisure .. . . . . . . . . 21.14 +61 12685 21.12 21.14 29.00 p 2.39 -.78 1.37 69.20 30.51.05 .855 .98 .98 AWQ Arowana Aust Fd .. . . . . . . . . . .98 - 147 .98 1.03 6.00 .93 1.03 6.12 5.58 17.6.845 .35 - - AWN Arowana Intl. . . . . . . . . . . . . . . . . .50 - - .48 .545 .60 - .34 1.20 -3.55 -1.93 1.305 1.492 1.45 AHY Asaleo Care .. . . . . . . . . . . . . . . . 1.485 +4.5 13420 1.48 1.485 10.00 p 1.05 .21 6.73 10.50 14.1.247 .128 - - AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .19 - - .15 .17 - - -.02 - -1.67 -.23 .056 - - ASH Ashley Services Grp .. . . . . . .074 - - .071 .088 - f - .12 - -5.70 -.65 .19 .20 .20 DIG Asia Pac Digital . . . . . . . . . . . . . .20 +1 59 .16 .20 - - -.05 - -8.04 -

1.90 1.37 1.90 1.885 AJD Asia Pacific Data .. . . . . . . . . . 1.89 -1 1491 1.89 1.895 9.72 2.84 1.43 5.14 27.64 6.8.125 .081 - - AJJ Asian American Med .. . . . . . .10 - - .105 .15 - - .03 - -1.10 -.063 .06 - - AKF ASK Funding.. . . . . . . . . . . . . . . .06 - - .032 .055 - f - .06 - -1.24 -

1.225 .97 1.135 1.12 APZ Aspen Grp .. . . . . . . . . . . . . . . . . 1.12 -1.5 208 1.12 1.14 4.60 .97 1.27 4.11 4.45 25.2.014 .006 - - ASP Aspermont . . . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -.35 -.30 .013 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .21 - - .20 .205 - - .02 - -2.49 -.10 .003 - - AO1O opt sep18 .. . . . . . . . . . . . . . . . . .05 - - .015 .045 - - - - - -

.045 .015 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .016 - - .017 .025 - - - - - -.08 .025 - - AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .025 - - .015 .025 - - .03 - -4.67 -

7.40 5.84 7.17 7.15 AJA Astro Jap Prop Grp.. . . . . . . . 7.15 -1 2304 7.15 7.16 42.00 2.11 7.68 5.87 88.73 8.154.57 44.57 53.73 53.09 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 53.50 +76 3910 53.48 53.50 201.00 f 1.11 7.45 3.76 223.60 23.9.135 .033 ▼ .037 .033 ACG Atcor Medical . . . . . . . . . . . . . . . .033 -.2 4984 .032 .033 - - .01 - -2.12 -.05 .025 .027 .027 ATP Atlas Pearls . . . . . . . . . . . . . . . . . .027 +.1 200 .027 .028 - - .06 - .21 12.9

13.94 9.32 12.84 12.75 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 12.80 -5 3080 12.35 12.81 40.50 f 1.19 1.65 3.16 48.00 26.77.59 5.63 6.39 6.33 AIA Auckland Intl Airport . . . . . . . 6.33 +4 333 6.33 6.36 17.78 1.16 3.18 2.81 20.63 30.71.80 1.45 1.60 1.60 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 1.60 - 121 1.56 1.65 - - - - - -

27.84 10.00 20.00 19.30 AKP Audio Pixels. . . . . . . . . . . . . . . . . 20.00 +30 31 19.30 20.00 - - .02 - -19.02 -5.745 4.27 5.245 5.12 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 5.14 +7 50828 5.14 5.16 22.50 p .49 - 4.38 11.10 46.35.39 .515 .69 .66 A3D Aurora Labs .. . . . . . . . . . . . . . . . .67 -2 348 .66 .67 - - .03 - -2.52 -.21 .095 .125 .115 AHF Aust Dairy Farms .. . . . . . . . . . .115 -.5 1167 .115 .125 - - .12 - -3.00 -

.945 .008 .64 .585 AC8 AusCann Gp .. . . . . . . . . . . . . . . .595 +2 32591 .595 .60 - - -.01 - -1.86 -.05 .003 .02 .02 AU1 Ausnet Fin Serv. . . . . . . . . . . . . .02 - 6093 .019 .02 - - - - -.89 -

.017 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -1.805 1.40 1.67 1.657 AST AusNet Services.. . . . . . . . . . . 1.67 +1.5 32606 1.665 1.67 8.80 .81 .88 5.27 7.15 23.4.043 .021 - - AAP Aust Agricult Proj . . . . . . . . . . . .025 - - .025 .043 - - .04 - .37 6.81.98 1.38 1.585 1.53 AAC Aust Agricult Co .. . . . . . . . . . . 1.575 +6.5 12248 1.57 1.575 - - 1.82 - 13.20 11.9

115.99 76.22 113.92 112.20 AEF Aust Ethical . . . . . . . . . . . . . . . . . 113.92 +392 3 112.51 113.92 230.00 f .84 10.06 2.02 193.94 58.71.55 1.11 1.50 1.475 AFG Aust Finance Grp.. . . . . . . . . . 1.49 +4 1224 1.48 1.495 9.60 f 1.18 .42 6.44 11.29 13.22.38 1.452 1.56 1.52 API Aust Pharmaceutical. . . . . . . 1.55 +3.5 24645 1.545 1.555 7.00 f 1.70 .73 4.52 11.90 13.0.67 .46 - - ARC Aust Rural Capital . . . . . . . . . . .55 - - .55 .65 - - .57 - 5.94 9.3.20 .14 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .14 - - .10 .14 - - - - - -

2.31 1.97 2.28 2.25 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.28 +1 500 2.25 2.30 15.00 2.88 2.23 6.58 43.20 5.3.59 .405 .41 .405 AVG Aust Vintage .. . . . . . . . . . . . . . . .41 - 1715 .405 .41 1.50 f 1.63 .75 3.66 2.45 16.7.06 .002 - - AWY Aust Whisky.. . . . . . . . . . . . . . . . .035 - - .032 .035 - - .02 - -.22 -

2.02 1.132 1.76 1.715 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 1.745 +.5 1503 1.735 1.745 4.00 f - 1.35 2.29 -26.34 -.255 .105 .24 .23 ANG Austin Engineer. . . . . . . . . . . . . .23 -1 5224 .23 .235 - f - .18 - -12.51 -1.10 .42 - - ACK Austock Grp .. . . . . . . . . . . . . . . .92 - - .95 .98 2.00 f .96 .07 2.17 1.92 47.95.46 4.99 5.30 5.25 ABA Auswide Bank .. . . . . . . . . . . . . 5.28 +3 131 5.28 5.32 30.00 f 1.10 4.21 5.68 32.94 16.0

1.015 .25 .265 .265 4WD Auto Solutions .. . . . . . . . . . . . . .265 - 300 .265 .30 - - .16 - -104.00 -5.00 2.905 3.60 3.51 AHG Automotive Hldgs .. . . . . . . . . 3.55 -3 12160 3.54 3.55 22.50 f 1.14 .93 6.34 25.70 13.82.66 1.74 2.30 2.26 ASG Autosports Grp .. . . . . . . . . . . . 2.26 - 88 2.00 2.26 - - - - -1.54 -2.53 2.049 2.36 2.29 AVN Aventus Retail Prop .. . . . . . . 2.36 +6 2576 2.33 2.36 15.88 2.47 2.27 6.73 39.20 6.03.69 2.285 2.435 2.38 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.43 +4 16613 2.42 2.44 9.00 3.40 3.23 3.70 30.60 7.9.145 .069 .077 .07 AVH Avita Medical . . . . . . . . . . . . . . . .07 - 10818 .071 .078 - - .02 - -1.61 -.775 .57 .72 .70 AVJ AVJennings .. . . . . . . . . . . . . . . . .715 +.5 855 .71 .715 5.00 f 2.01 .95 6.99 10.07 7.1.058 .045 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .045 - - .045 .05 - - .06 - 1.27 3.51.65 1.07 1.43 1.42 AXL Axsesstoday.. . . . . . . . . . . . . . . 1.42 -2 318 1.42 1.43 - - .52 - 5.79 24.5.125 .056 - - AZV Azure Healthcare .. . . . . . . . . . .098 - - .09 .092 - - .05 - -3.76 -3.21 1.53 1.77 1.67 BBN Baby Bunting Grp .. . . . . . . . 1.77 +6.5 4514 1.77 1.78 7.20 f 1.35 .36 4.07 9.70 18.2

12.845 ▲ 9.70 12.845 12.62 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 12.73 +17 21020 12.73 12.74 76.00 f 1.13 7.28 5.97 85.90 14.86.56 4.83 5.55 5.48 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 5.51 +4 4706 5.50 5.51 11.50 f 1.70 .64 2.09 19.54 28.2.064 .007 .011 .011 BD1 Bard1 Life Sciences.. . . . . . . .011 - 7075 .01 .011 - - - - -1.04 -.225 .19 - - BMH Baumart Hldgs .. . . . . . . . . . . . .225 - - - - - - .02 - -1.73 -1.98 1.19 ▼ 1.265 1.19 BLX Beacon Lighting Grp .. . . . . . 1.20 -7 1816 1.195 1.20 4.75 f 1.63 .25 3.96 7.73 15.57.06 3.82 6.49 6.42 BGA Bega Cheese .. . . . . . . . . . . . . . 6.47 +6 1668 6.46 6.47 10.00 f 1.97 2.03 1.55 19.70 32.8.81 .60 .695 .68 BFG Bell Financial Grp.. . . . . . . . . . .695 +3 321 .68 .695 5.75 f 1.08 .20 8.27 6.20 11.2

15.066 3.654 8.63 8.02 BAL Bellamys Aust . . . . . . . . . . . . . . 8.11 -40 8730 8.11 8.13 7.80 f 4.24 .85 .96 33.10 24.513.39 10.01 12.42 12.11 BEN Bendigo&Adelaide Bk .. . . . 12.25 +15 28688 12.25 12.26 68.00 f 1.34 7.85 5.55 90.90 13.5

.28 .085 .13 .125 BLT Benitec Biopharma .. . . . . . . .125 -.5 1991 .125 .135 - - .11 - -7.71 -1.14 .87 .92 .875 BHD Benjamin Hornigold.. . . . . . . .875 -1.5 327 .875 .915 - - - - - -.29 .13 - - BHDO opt apr20.. . . . . . . . . . . . . . . . . . .16 - - .165 .17 - - - - - -

.445 .182 .235 .23 BFC Beston Global . . . . . . . . . . . . . . .23 - 52 .23 .235 .60 - .31 2.61 -.93 -1.315 .72 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .80 - - .81 .96 7.00 .02 .59 8.75 .16 500.0.081 .018 .024 .024 BID BidEnergy .. . . . . . . . . . . . . . . . . . .024 - 1596 .024 .026 - - .01 - -5.77 -2.00 1.475 - - BRI Big River Ind .. . . . . . . . . . . . . . . 2.00 - - 1.94 2.00 - - - - - -1.85 .09 1.58 1.535 BIG Big UN... . . . . . . . . . . . . . . . . . . . . 1.535 -2.5 4499 1.53 1.535 - - - - -4.71 -

1.495 .012 - - BIGO opt dec17 .. . . . . . . . . . . . . . . . . 1.30 - - 1.05 1.37 - - - - - -.255 .16 .205 .20 BTH Bigtincan Hldgs .. . . . . . . . . . . .20 -.5 1702 .20 .215 - - - - - -1.63 .64 .76 .74 BBG Billabong .. . . . . . . . . . . . . . . . . . . .745 -1 398 .745 .76 - - .34 - -19.30 -2.20 1.56 1.915 1.875 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 1.895 +2.5 3688 1.895 1.90 - - - - - -.50 .23 .445 .435 BNO Bionomics .. . . . . . . . . . . . . . . . . .445 +.5 1473 .44 .445 - - .05 - -4.60 -.20 .10 .185 .18 BTC Biotech Capital . . . . . . . . . . . . . .18 +1.5 67 .17 .185 - - .03 - -.91 -

.069 .017 .019 .018 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .018 -.2 653 .018 .02 - - - - -.71 -

.005 .003 - - BITOA opt nov18 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.021 .012 - - BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .019 - - .018 .02 - - - - -.13 -.63 .37 .59 .58 BIS Bisalloy Steel . . . . . . . . . . . . . . . .58 - 868 .58 .605 2.50 f .17 .49 4.31 .42 138.1.04 .003 - - BSN Bisan .. . . . . . . . . . . . . . . . . . . . . . . .006 - - .005 .015 - - .19 - -2.84 -

.002 .001 - - BKM BKM Management . . . . . . . . . .002 - - - - - - -.01 - -.02 -166.26 86.27 90.00 88.50 BKL Blackmores .. . . . . . . . . . . . . . . . 89.05 -40 243 89.02 89.21 340.00 f 1.37 6.41 3.82 465.60 19.1

1.05 .57 - - BWF Blackwall . . . . . . . . . . . . . . . . . . . . .93 - - .91 .935 3.60 f 1.33 .39 3.87 4.80 19.41.45 1.09 - - BWR Blackwall Prop Tr . . . . . . . . . . . 1.31 - - 1.29 1.47 11.00 2.04 1.27 8.40 22.47 5.8

10.19 ▲ 6.65 10.19 9.80 BLA Blue Sky Alt Invest . . . . . . . . . 9.89 +34 2573 9.89 9.93 16.00 f 1.72 1.75 1.62 27.47 36.0.044 .022 .03 .03 BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .03 - 250 .028 .03 - - .01 - -.75 -

14.70 7.22 14.16 13.90 BSL BlueScope Steel . . . . . . . . . . . 13.93 -1 21500 13.91 13.94 7.00 f 12.79 5.36 .50 89.56 15.6.415 .225 .28 .255 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .275 +2 6420 .275 .28 - - .03 - -1.05 -.19 .025 .057 .054 BLY Boart Longyear . . . . . . . . . . . . . .055 -.2 7407 .055 .056 - - -.01 - -23.22 -

.35 .14 .17.15 .. . . . . BDA Bod Australia .155 +1 3402 .155 .165 - - .10 - -6.98 -

.14 .086 .115 .11 BOL Boom Logistics. . . . . . . . . . . . . .11 +.5 6271 .105 .115 - - .33 - -4.10 -7.14 4.93 6.87 6.82 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 6.84 +5 29181 6.84 6.85 23.50 f 1.43 4.67 3.44 33.70 20.3.075 .033 .053 .05 BOT Botanix Pharma .. . . . . . . . . . . .051 +.2 33173 .051 .052 - - - - -1.14 -.295 .15 .205 .205 BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .205 - 20 .205 .25 - - - - - -.01 .002 .002 .002 BPH BPH Energy .. . . . . . . . . . . . . . . . .002 - 2769 .002 .003 - - .06 - -.20 -

1.065 .755 .77 .755 BPS BPS Tech.. . . . . . . . . . . . . . . . . . . .765 -.5 425 .765 .77 4.25 f 3.22 -.09 5.56 13.70 5.6.18 .05 .075 .075 BRC Brain Res.. . . . . . . . . . . . . . . . . . . .075 - 17 .07 .085 - - -.05 - -7.31 -

13.55 9.00 9.77 9.70 BXB Brambles.. . . . . . . . . . . . . . . . . . . 9.73 +1 21175 9.71 9.73 29.00 p 1.30 1.37 2.98 37.62 25.91.65 1.10 - - BVS Bravura Solution .. . . . . . . . . . 1.60 - - 1.58 1.60 - - -.06 - 2.56 62.5

11.19 7.25 10.36 9.96 BRG Breville Grp .. . . . . . . . . . . . . . . . 10.32 +46 2025 10.31 10.32 29.50 p 1.38 1.29 2.86 40.80 25.315.84 12.29 13.35 13.20 BKW Brickworks.. . . . . . . . . . . . . . . . . 13.25 +6 7716 13.23 13.26 49.00 f 1.44 11.37 3.70 70.60 18.8.195 .061 .066 .065 BYL Brierty . . . . . . . . . . . . . . . . . . . . . . . .065 - 2810 .066 .071 - f - - - -39.88 -.50 .33 .475 .475 BBL Brisbane Broncos .. . . . . . . . . .475 - 40 .45 .475 .75 f 4.17 .21 1.58 3.13 15.2

3.81 3.81 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.81 - - 3.00 - - - - - - -.61 .18 ▼ .20 .18 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .18 -2 1834 .18 .20 - - .01 - -.25 -

.395 .29 .35 .345 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .35 - 2825 .34 .35 - - .04 - -.31 -13.26 8.15 11.01 10.81 BTT BT Invest Mgt . . . . . . . . . . . . . . . 10.87 +13 10087 10.86 10.88 43.00 p 1.26 .73 3.96 54.10 20.1.745 ▲ .004 .745 .645 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .685 +4 275013 .685 .69 - - .07 - -2.25 -.275 .049 .25 .232 BUD Buddy Platform.. . . . . . . . . . . . .235 -.5 16982 .235 .24 - - .01 - -3.84 -.491 .30 .35 .345 BUG Buderim Grp .. . . . . . . . . . . . . . . .35 - 178 .315 .35 - - .78 - -29.73 -.355 .045 - - BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .061 - - .05 .057 - - .12 - -9.20 -.35 .075 .091 .09 BPF Bulletproof Grp .. . . . . . . . . . . . .09 -.1 805 .09 .091 - - .03 - -2.96 -

3.625 2.74 2.95 2.915 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 2.93 +2 16430 2.93 2.94 17.51 1.99 2.74 5.98 34.84 8.46.20 3.80 5.32 5.11 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 5.20 -2 10055 5.19 5.23 7.30 f 2.05 .20 1.40 15.00 34.7.002 .001 - - BPG Byte Power Grp.. . . . . . . . . . . . .001 - - - .001 - - - - .05 2.0

3.356 2.07 2.185 2.13 CAB Cabcharge Aust. . . . . . . . . . . 2.17 +1 2994 2.15 2.17 20.00 f - 1.75 9.22 -87.60 -.30 .019 .025 .023 CAI Calidus Res .. . . . . . . . . . . . . . . . .025 +.2 19418 .024 .025 - - - - - -

.015 .007 .011 .011 CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .011 - 625 .011 .014 - - - - - -1.275 ▲ .45 1.275 1.08 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 1.20 +16 14221 1.18 1.20 - - - - - -20.28 13.93 16.45 16.21 CZZ Capilano Honey .. . . . . . . . . . . 16.25 - 58 16.21 16.44 40.00 f 2.73 6.57 2.46 109.30 14.9.325 .10 .29 .27 CAJ Capitol Health . . . . . . . . . . . . . . .275 -1.5 22639 .275 .28 - f - -.08 - -.90 -.215 .105 .15 .135 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 3455 .14 .15 1.25 f 2.42 .26 8.33 3.02 5.0.145 .06 .11 .105 CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .105 - 220 .105 .11 - - .09 - -.41 -

1.495 .60 1.155 1.125 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.135 -2.5 2181 1.135 1.15 - f - - - -39.63 -8.60 7.40 7.88 7.76 CDP Carindale Prop.. . . . . . . . . . . . . 7.85 +9 248 7.85 7.88 40.20 2.26 8.15 5.12 90.81 8.6.091 .024 .05 .049 CCE Carnegie Cln Energy .. . . . . . .05 +.1 5274 .049 .05 - - - - -.05 -

13.935 ▲ 9.57 13.935 13.42 CAR Carsales.com... . . . . . . . . . . . . 13.75 +24 20439 13.74 13.77 40.20 f 1.13 .32 2.92 45.40 30.3.51 .24 .335 .327 CCV Cash Converters . . . . . . . . . . . .33 +.5 1389 .33 .335 1.00 f - .24 3.03 -3.25 -

4.18 1.56 1.82 1.79 CAT Catapult Grp Int . . . . . . . . . . . . 1.81 +1.5 537 1.805 1.81 - - .04 - -6.40 -3.84 2.55 3.45 3.39 CBL CBL Corp .. . . . . . . . . . . . . . . . . . 3.45 +8 305 3.45 3.50 4.65 2.75 - 1.35 12.80 27.0.053 .011 .028 .026 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .028 +.1 6549 .026 .029 - - .01 - -1.67 -5.88 4.37 5.07 4.96 CWP Cedar Woods Prop.. . . . . . . . 5.00 +4 200 4.95 5.07 28.50 f 1.27 3.77 5.70 36.10 13.9.041 .023 .024 .023 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .024 -.1 10978 .024 .025 - - - - -.35 -.28 .23 - - CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .25 - - .25 .28 1.25 p 3.12 .28 5.00 3.90 6.4.76 .42 - - CAF Centrepoint Alliance .. . . . . . .67 - - .65 .67 3.45 f 1.62 .20 5.15 5.58 12.0

1.25 .985 1.23 1.21 CNI Centuria Capital . . . . . . . . . . . . 1.215 -.5 6453 1.215 1.23 7.50 1.05 .78 6.17 7.87 15.42.875 2.35 2.49 2.46 CIP Centuria Ind REIT.. . . . . . . . . . 2.48 +1 4334 2.47 2.49 20.50 1.92 2.36 8.27 39.36 6.32.591 2.043 2.42 2.37 CMA Centuria Metropol . . . . . . . . . . 2.39 +2 1637 2.37 2.42 17.50 2.52 2.32 7.32 44.02 5.4.015 .008 - - CVS Cervantes Corp.. . . . . . . . . . . . .015 - - .014 .016 - - - - -.09 -.80 .245 .31 .305 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .305 +.5 1082 .285 .305 - - .03 - -1.38 -

13.755 8.87 13.18 12.21 CGF Challenger . . . . . . . . . . . . . . . . . . 12.35 -50 46088 12.34 12.35 33.50 f 1.56 3.90 2.71 52.40 23.63.35 3.10 - - CHR Chalmers.. . . . . . . . . . . . . . . . . . . 3.10 - - 3.15 3.90 - f - 4.36 - -3.50 -.04 .002 - - CHP Chapmans .. . . . . . . . . . . . . . . . . .006 - - .006 .005 - - .05 - .10 6.0

5.98 4.24 5.48 5.37 CHC Charter Hall Grp .. . . . . . . . . . . 5.45 +11 30480 5.44 5.46 30.00 1.98 3.32 5.50 59.39 9.24.65 3.93 4.12 4.06 CQR Charter Hall Ret REIT .. . . . . 4.07 - 9333 4.06 4.07 28.10 2.24 4.10 6.90 62.86 6.5.895 .45 .62 .62 CCA ChimpChange .. . . . . . . . . . . . . .62 +1 213 .62 .66 - - - - -9.54 -.195 .08 .087 .084 CDC China Dairy. . . . . . . . . . . . . . . . . . .087 +.7 1417 .085 .087 1.21 3.29 .45 13.91 3.98 2.2.01 .007 - - CDH ChongHerr Invest . . . . . . . . . . .009 - - .001 .011 - - .02 - .19 4.7

4.54 3.34 4.24 4.15 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 4.24 +8 3033 4.23 4.24 19.22 1.11 1.84 4.53 21.42 19.84.40 3.60 4.17 4.12 CLW Chtr H Lwr.. . . . . . . . . . . . . . . . . . 4.12 -5 2138 4.12 4.14 - - .04 - -3.28 -

43.08 27.14 42.87 42.195 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 42.39 +18 2071 42.39 42.41 122.00 f 1.61 6.61 2.88 196.40 21.6.165 .07 .077 .077 CND Clarius Grp.. . . . . . . . . . . . . . . . . .077 - 22 .077 .09 - - .21 - -5.58 -4.20 2.55 2.99 2.91 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 2.95 +10 14256 2.93 2.95 4.00 f 1.42 .14 1.36 5.69 51.8.054 .03 .05 .045 CSS Clean Seas.. . . . . . . . . . . . . . . . . .047 -.3 56142 .045 .047 - - .03 - -.26 -1.18 .325 .785 .77 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .775 -1 8558 .765 .775 - - .05 - -3.79 -

1.485 .89 1.355 1.32 CWY Cleanaway Waste .. . . . . . . . . 1.355 +4 114102 1.355 1.36 1.90 f 1.63 .15 1.40 3.10 43.71.49 .975 - - CVW Clearview Wealth . . . . . . . . . . . 1.42 - - 1.42 1.425 2.50 f 1.40 .59 1.76 3.49 40.79.19 4.95 6.43 6.34 CUV Clinuvel Pharmac .. . . . . . . . . 6.34 -7 100 6.34 6.43 - - .43 - -1.40 -.685 .405 ▼ .435 .405 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . .415 -2.5 866 .415 .44 .75 f 1.99 .17 1.81 1.49 27.9.385 .19 .345 .345 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .345 - 92 .345 .35 1.00 f .52 .02 2.90 .52 66.3.40 .10 - - CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .30 - - .115 .255 - - .03 - -2.28 -

.005 .004 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .005 - - - .009 - - - - - -10.87 8.175 8.54 8.46 CCL Coca-Cola Amatil . . . . . . . . . . 8.52 +8 12910 8.50 8.53 46.00 p .70 1.12 5.40 32.20 26.5

161.14 112.51 143.53 141.77 COH Cochlear . . . . . . . . . . . . . . . . . . . . 142.51 +21 1107 142.45 142.61 250.00 f 1.44 4.80 1.75 360.10 39.62.56 1.165 2.24 2.20 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 2.20 -4 971 2.20 2.22 7.00 f 2.56 .14 3.18 17.90 12.31.39 .75 1.09 1.065 CGS CogState .. . . . . . . . . . . . . . . . . . . 1.085 +3 281 1.07 1.09 - - .11 - .90 120.6.046 .016 .032 .03 CL8 Collaborate Corp .. . . . . . . . . . .031 +.2 32621 .031 .033 - - - - -.44 -1.56 1.15 1.39 1.37 CLH Collection House .. . . . . . . . . . 1.375 -1 822 1.375 1.39 7.80 f 1.77 1.09 5.67 13.80 10.0

6.673 4.333 6.20 5.99 CKF Collins Foods .. . . . . . . . . . . . . . 6.20 +18 1704 6.18 6.20 17.00 f 1.71 -.15 2.74 29.12 21.387.74 69.22 81.95 81.14 CBA C’wlth Bank of Aust . . . . . . . . 81.25 -6 28460 81.23 81.25 429.00 f 1.35 30.72 5.28 577.60 14.1.017 .008 - - COM ComOps .. . . . . . . . . . . . . . . . . . . .01 - - .009 .011 - - - - -.09 -.93 .33 .45 .425 CMP Compumedics.. . . . . . . . . . . . . .425 -2.5 131 .425 .445 - - .09 - .93 45.7

15.39 9.70 14.65 14.35 CPU Computershare.. . . . . . . . . . . . 14.44 +12 11579 14.44 14.46 34.00 p 1.64 -3.43 2.35 55.60 26.0.14 .019 - - CXZ Connexion Media .. . . . . . . . . .021 - - .022 .024 - - -.05 - -5.58 -

.187 .105 .12 .11 COG Consolidated Ops Gp.. . . . . .12 +1 3023 .11 .12 - - .03 - 3.15 3.85.35 ▲ 4.25 5.35 5.28 CEN Contact Energy .. . . . . . . . . . . . 5.29 +23 10 5.29 5.34 23.74 .81 3.08 4.49 19.21 27.53.02 2.94 2.95 2.94 CRR Conven Retail REIT .. . . . . . . 2.95 -1 433 2.94 2.95 - - - - - -

24.17 15.641 23.12 22.53 CTD Corporate Travel. . . . . . . . . . . . 23.01 +18 1836 23.01 23.05 27.00 f 1.76 2.54 1.17 47.50 48.4.083 .03 - - COO Corum Grp .. . . . . . . . . . . . . . . . . .04 - - .041 .045 - p - .04 - .20 20.05.19 2.61 4.915 4.85 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 4.87 +4 5531 4.87 4.88 10.00 f 1.28 1.38 2.05 12.85 37.9.90 .475 .50 .495 CUP Countplus.. . . . . . . . . . . . . . . . . . .50 +1 1920 .49 .52 7.00 f 1.15 - 14.00 8.05 6.2.19 .025 .08 .054 CVT Covata.. . . . . . . . . . . . . . . . . . . . . . .074 +2.2 44293 .083 .076 - - .02 - -2.60 -

1.17 .58 .77 .76 CYG Coventry Grp .. . . . . . . . . . . . . . .77 +1.5 200 .755 .81 - f - 1.69 - -63.40 -.26 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .15 - - .15 - - f - .03 - -3.98 -

.105 .026 .042 .039 CR8 Cre8tek.. . . . . . . . . . . . . . . . . . . . . .042 +.4 32226 .041 .042 - - - - -8.88 -

.009 .002 .008 .008 CR8OA opt may18.. . . . . . . . . . . . . . . . . .008 - 4892 .008 .009 - - - - - -20.16 15.96 18.45 18.23 CCP Credit Corp Grp .. . . . . . . . . . . 18.33 +6 931 18.31 18.33 58.00 f 2.01 5.22 3.16 116.80 15.7

.93 .19 .555 .50 CPH Creso Pharma .. . . . . . . . . . . . . .51 +.5 14159 .50 .51 - - - - - -1.085 .885 .94 .925 CMW Cromwell Prop.. . . . . . . . . . . . . .93 +.5 22724 .925 .93 8.34 1.96 .86 8.97 16.38 5.7.225 .08 .175 .165 CM8 Crowd Mobile. . . . . . . . . . . . . . . .17 -.5 5887 .165 .17 - - -.04 - .53 32.1

13.34 9.634 11.74 11.56 CWN Crown Resorts. . . . . . . . . . . . . . 11.67 +12 16215 11.67 11.69 60.00 p 4.52 5.10 5.14 270.90 4.3.23 .155 .18 .18 CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .18 - 65 .18 .185 1.00 .74 .06 5.56 .74 24.3

1.415 .425 .465 .45 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .46 +.5 1157 .45 .46 5.00 1.18 .17 10.87 5.90 7.8145.00 91.62 128.84 127.09 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 127.18 +87 4956 127.12 127.20 172.44 2.29 5.93 1.36 394.29 32.3

5.24 3.32 4.10 3.98 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 3.99 -7 18234 3.98 4.00 26.00 p 1.36 2.00 6.52 35.30 11.31.02 .70 .92 .915 CLX CTI Logistics. . . . . . . . . . . . . . . . .915 -.5 307 .915 .925 1.75 f 4.63 .82 1.91 8.10 11.3.17 .068 - - CV1 CV Check .. . . . . . . . . . . . . . . . . . .11 - - .105 .11 - - .02 - -2.88 -

.004 .001 - - CV1O opt oct17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -2.15 1.435 - - CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.00 - - 2.00 2.19 10.00 f 1.79 1.67 5.00 17.87 11.25.15 4.14 4.815 4.75 CYB Cybg.. . . . . . . . . . . . . . . . . . . . . . . . 4.79 +3 19414 4.79 4.81 - - - - -40.34 -.051 .016 .02 .019 CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .019 -.1 1094 .019 .02 - - - - -1.38 -

1.388 .724 - - CYC Cyclopharm.. . . . . . . . . . . . . . . . .845 - - .83 .90 1.00 1.43 .18 1.18 1.43 59.1.805 .345 .59 .56 CYP Cynata Therapeutics. . . . . . . .59 +2.5 743 .575 .59 - - .05 - -4.80 -1.90 1.27 1.835 1.79 DTL Data#3 .. . . . . . . . . . . . . . . . . . . . . 1.795 -2 1250 1.795 1.80 8.85 f 1.12 .14 4.93 9.92 18.1.019 .005 - - DDT DataDot Tech .. . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.35 -.029 .008 .012 .01 DW8 Dawine .. . . . . . . . . . . . . . . . . . . . . .011 - 42482 .011 .013 - - - - -.47 -.50 .28 .33 .32 DEM De.mem ... . . . . . . . . . . . . . . . . . . .33 - 417 .33 .335 - - - - - -.06 .028 - - DSX Decimal Software .. . . . . . . . . .03 - - .02 .03 - - - - -.75 -

1.31 .745 .89 .885 DCG Decmil Grp .. . . . . . . . . . . . . . . . . .89 - 1794 .89 .895 4.00 f - .89 4.49 -2.70 -.006 .003 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - .02 - .23 2.2.185 .082 .11 .11 D13 Department 13 Intl . . . . . . . . . .11 -.5 345 .105 .11 - - .01 - -.06 -1.13 .75 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.13 - - 1.13 1.15 4.50 f 2.73 .87 3.98 12.29 9.2.505 .35 - - DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .37 - - .37 .40 - - 1.00 - -14.07 -

10.84 8.515 9.67 9.41 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 9.57 +14 19940 9.55 9.57 45.47 2.68 8.05 4.75 121.76 7.92.765 1.79 2.68 2.39 DDR Dicker Data .. . . . . . . . . . . . . . . . 2.44 -23 7441 2.44 2.45 16.10 f 1.00 .27 6.60 16.04 15.2

.16 .042 ▼ .05 .042 DMC Digimatic Grp .. . . . . . . . . . . . . . .042 -.2 3450 .041 .055 - - .02 - .15 28.0

.11 .02 .042 .035 DCC Digital CC .. . . . . . . . . . . . . . . . . . .036 -.3 63777 .036 .037 - - - - -2.99 -.017 .005 .011 .01 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .01 -.1 40107 .01 .011 - - - - -.11 -.85 .049 ▼ .05 .049 DXF Ding Sheng Xin Fin . . . . . . . . . .049 -.6 136 .049 .05 - - .33 - 3.10 1.6

.075 .013 - - DM1 DirectMoney .. . . . . . . . . . . . . . . .042 - - .033 .042 - - .03 - -1.77 -.70 .095 - - DCL DomaCom ... . . . . . . . . . . . . . . . .10 - - .10 .12 - - .05 - -3.00 -

80.69 39.50 ▼ 45.01 39.50 DMP Domino’s Pizza .. . . . . . . . . . . . 41.50 -961 35375 41.50 41.60 87.20 p 1.16 -.03 2.10 101.20 41.0.60 .31 .51 .48 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .51 +2.5 1569 .49 .51 1.00 9.37 .10 1.96 9.37 5.4

1.14 .74 .81 .78 DFM Dongfang Modern Ag .. . . . . .805 -.5 914 .80 .805 5.00 4.37 .99 6.21 21.87 3.7.595 .26 .30 .30 DVL Dorsavi . . . . . . . . . . . . . . . . . . . . . . .30 -1 70 .285 .30 - - .06 - -2.27 -

7.189 4.453 6.89 6.73 DOW Downer EDI . . . . . . . . . . . . . . . . . 6.81 -3 14482 6.79 6.81 24.00 f 1.80 2.56 3.52 43.10 15.8.35 .19 .22 .22 DTS Dragontail Systems .. . . . . . . .22 - 1958 .22 .235 - - - - - -.28 .17 .225 .215 DN8 Dreamscape Netwk .. . . . . . . .215 - 23866 .215 .225 - - -.80 - -5.77 -.52 .17 - - DRO Droneshield . . . . . . . . . . . . . . . . . .24 - - .23 .245 - - .03 - -7.00 -.26 .019 - - DROO opt jun18 .. . . . . . . . . . . . . . . . . . .065 - - .05 .06 - - - - - -

.099 .004 - - DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .068 - - .068 .074 - - - - -4.88 -

.524 .155 .165 .165 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .165 - 507 .165 .17 - - .14 - -2.59 -.64 .15 .31 .31 DUB Dubber Corp.. . . . . . . . . . . . . . . .31 - 600 .31 .325 - - .04 - -12.10 -

7.32 5.76 6.74 6.61 DLX DuluxGroup.. . . . . . . . . . . . . . . . 6.62 -3 9633 6.62 6.63 25.50 f 1.43 .42 3.85 36.50 18.11.87 1.165 1.59 1.545 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.59 +5 2885 1.56 1.59 10.00 f 1.41 .02 6.29 14.10 11.31.80 1.60 1.74 1.74 EGD Evans Gl Disrp Fd .. . . . . . . . 1.74 +1 245 1.73 1.74 - - - - - -.45 .35 .38 .375 EHH Eagle Hlth Hldgs.. . . . . . . . . . . .375 -.5 502 .375 .38 - - - - - -

19.10 15.42 16.30 16.25 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 16.25 -5 27 16.05 16.25 51.50 p 1.63 .38 3.17 83.91 19.4.30 .054 - - ECG Ecargo Hldg.. . . . . . . . . . . . . . . . .06 - - .06 .065 - - .02 - -2.92 -

4.35 3.41 3.685 3.64 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . 3.65 +1 41348 3.64 3.65 14.50 f 1.38 .40 3.97 20.04 18.21.135 1.01 - - EDC Eildon Capital . . . . . . . . . . . . . . . 1.06 - - 1.05 1.07 - f - - - - -2.34 1.98 2.08 2.07 ENN Elanor Investors Grp .. . . . . . 2.08 +4 521 2.04 2.08 12.37 .34 1.68 5.95 4.17 49.91.38 1.25 1.33 1.33 ERF Elanor Retail Prop .. . . . . . . . . 1.33 - 373 1.31 1.33 - - 1.26 - -17.60 -5.60 3.43 4.98 4.91 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 4.94 +2 1809 4.92 4.95 - - .90 - 61.20 8.13.40 1.09 3.10 2.97 EOS Electro Optic Sys .. . . . . . . . . . 3.05 +8 648 3.05 3.09 - - .07 - -1.60 -1.62 .92 .985 .97 ELX Ellex Medical Lasers . . . . . . . .97 -.5 251 .975 .98 - - .31 - 2.56 37.92.60 2.17 2.30 2.30 ELO ELMO Software.. . . . . . . . . . . . 2.30 - 40 2.30 2.36 - - - - - -.215 .135 .185 .18 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .185 - 325 .18 .185 - - - - - -

12.50 7.93 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 12.50 - - 12.50 13.00 41.00 f 2.51 .07 3.28 102.90 12.1.15 .043 .145 .14 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . .145 +1 7447 .14 .145 - - -.05 - -27.90 -

2.20 1.40 1.74 1.675 EML EML Payments .. . . . . . . . . . . . 1.725 +2.5 2560 1.725 1.73 - - .23 - 2.71 63.7.615 .395 .615 .60 EPD Empired .. . . . . . . . . . . . . . . . . . . . .615 +1 7500 .60 .615 - f - -.03 - 2.63 23.4.024 .004 .006 .006 ENB Eneabba Gas .. . . . . . . . . . . . . . .006 -.1 12000 .006 .007 - - - - -.07 -1.80 .69 .82 .80 EAX Energy Action.. . . . . . . . . . . . . . .82 - 571 .79 .82 3.52 f .50 -.13 4.29 1.77 46.3.49 ▲ .33 .49 .49 EOL Energy One .. . . . . . . . . . . . . . . . .49 +1 23 .48 .50 1.00 2.28 .02 2.04 2.28 21.5.01 .005 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .005 - - .005 .007 - - -.01 - -.73 -

1.30 .815 .935 .91 EGG Enero Grp .. . . . . . . . . . . . . . . . . . .935 -2.5 288 .91 .94 - f - .24 - 2.20 42.5.27 .12 .26 .26 EGN Engenco.. . . . . . . . . . . . . . . . . . . . .26 - 235 .255 .26 - - .15 - 1.54 16.9.34 .21 - - ENC Enice Hldgs Co .. . . . . . . . . . . . .23 - - .175 .22 - - .19 - 3.18 7.2

.009 .002 - - EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .004 - - .002 .003 - - - - -.32 -

.195 .095 - - ENA Ensurance .. . . . . . . . . . . . . . . . . .12 - - .12 .125 - - -.05 - -5.73 -

.023 .011 .011 .011 ESI Env Clean Tech .. . . . . . . . . . . . .011 - 7350 .011 .012 - - - - -.17 -

.002 .002 - - ESIOC opt jul19 .. . . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

Page 3: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

3Tables+ 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

INDUSTRIALS cont’d

.065 .015 - - EGL Environment Grp .. . . . . . . . . . .026 - - .021 .026 - - .01 - .09 28.9.11 .042 .058 .058 EVS Envirosuite . . . . . . . . . . . . . . . . . . .058 - 100 .058 .063 - - .01 - -.84 -

.061 .014 .06 .055 EPT ePAT Technologies .. . . . . . . . .056 -.1 100476 .056 .057 - - .01 - -3.43 -20.61 16.01 17.70 17.40 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 17.40 - 10 17.35 17.70 69.00 f .98 2.75 3.97 67.74 25.71.47 .905 1.275 1.245 EPW ERM Power .. . . . . . . . . . . . . . . . 1.265 +2.5 530 1.265 1.27 9.50 f .10 1.83 7.51 .97 130.4.57 .16 .20 .17 ESE Esense-Lab .. . . . . . . . . . . . . . . . .20 +3.5 4295 .19 .20 - - - - - -

.145 .08 - - ESV eServGlobal. . . . . . . . . . . . . . . . . .115 - - .115 .12 - - .02 - -3.70 -

.034 .01 .019 .017 ESH eSports Mogul Asia . . . . . . . . .018 +.3 38896 .018 .019 - - - - -.77 -.01 .002 - - ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .003 - - .002 .005 - - - - - -

5.023 2.062 3.03 2.98 EHE Estia Health . . . . . . . . . . . . . . . . . 2.99 +1 4868 2.98 3.00 12.80 f 1.26 -1.12 4.28 16.09 18.6.33 .09 .28 .28 ESK Etherstack .. . . . . . . . . . . . . . . . . .28 +2 40 .205 .25 - - -.04 - -3.04 -.92 .085 - - EBG Eumundi Grp.. . . . . . . . . . . . . . . .885 - - .90 .92 5.55 f 1.13 .98 6.27 6.26 14.1.80 .32 .38 .38 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .38 +.5 1728 .375 .38 - - .30 - 6.03 6.3

1.26 .90 1.055 1.025 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.025 - 41 1.025 1.05 7.25 f 1.60 .72 7.07 11.58 8.9.012 .003 - - EVE EVE Invest. . . . . . . . . . . . . . . . . . . .004 - - .006 .004 - - - - -.60 -

15.88 11.60 12.46 12.20 EVT Event Hospitality . . . . . . . . . . . 12.23 -27 420 12.20 12.23 51.00 f 1.39 5.68 4.17 71.10 17.21.07 .85 - - EVO Evolve Edu Grp .. . . . . . . . . . . . .98 - - .83 .95 4.76 1.71 -.23 4.86 8.13 12.1.021 .007 - - EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .013 - - .013 .015 - - -.03 - -1.43 -.082 .045 .06 .059 FTT Factor Theraptcs .. . . . . . . . .06 -.1 11500 .059 .061 - - .02 - -.07 -1.27 .72 1.03 1.00 FXJ Fairfax Media .. . . . . . . . . . . . . . 1.01 +.5 79516 1.00 1.01 4.00 p - .12 3.96 -36.10 -.59 .145 .47 .46 FZO Family Zone Cyber . . . . . . . . . .47 - 1270 .46 .47 - - .01 - -10.69 -

2.40 .99 1.20 1.18 FRM Farm Pride Foods .. . . . . . . . . 1.20 +2 51 1.185 1.20 - - .75 - 15.60 7.7.18 .10 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .13 - - .095 .13 - - - - -4.38 -

.215 .034 .18 .17 FBR Fastbrick Robotics . . . . . . . . . .175 +.5 29294 .17 .175 - - .01 - 1.77 9.9.25 .095 - - FE8 Faster Enterprises.. . . . . . . . . .12 - - .095 .12 - - .05 - .10 120.0

1.50 1.075 1.11 1.10 FPC Fat Prophets Gl Cont. . . . . . . 1.11 +2 382 1.10 1.12 - - - - - -.048 .007 - - FFG Fatfish Internet Grp .. . . . . . . .011 - - .01 .011 - - -.20 - 14.21 .14.20 3.15 4.14 4.13 FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.13 +3 24 4.02 4.13 20.00 f 1.09 3.15 4.84 21.70 19.04.34 2.77 4.30 4.19 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.30 +15 52 4.24 4.34 - f - - - - -.044 .001 - - FSG Field Solu Hldgs .. . . . . . . . . . . .03 - - .031 .033 - - - - -.02 -1.00 .76 .85 .835 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .835 +.5 1761 .83 .835 6.00 f - .93 7.19 -.40 -.01 .004 - - FGF First Growth Funds.. . . . . . . . .004 - - .003 .004 - - .03 - -.15 -

.005 .002 - - FGFOA opt feb18 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -

.003 .001 - - FGFOC opt feb18 .. . . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -.69 .27 - - FCT Firstwave Cloud Tech .. . . . . .30 - - .27 .29 - - .02 - -224.06 -

11.16 7.70 10.56 10.45 FPH Fisher & Paykel Hlth . . . . . . . . 10.50 +9 1467 10.49 10.50 18.63 1.47 .97 1.77 27.31 38.42.82 1.71 2.79 2.68 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 2.70 -9 735 2.65 2.76 - f - 2.20 - -31.98 -

10.785 6.86 7.62 7.52 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 7.62 +16 8881 7.61 7.62 34.49 1.88 - 4.53 64.97 11.72.58 1.545 1.76 1.65 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 1.75 -9.5 30117 1.75 1.755 11.10 f 1.30 .58 6.34 14.40 12.2.155 .065 .08 .07 FRX Flexiroam ... . . . . . . . . . . . . . . . . .08 +1 1037 .06 .08 - - .02 - -2.65 -

46.20 27.69 45.38 44.91 FLT Flight Centre Travel. . . . . . . . . 45.30 +27 2859 45.28 45.34 137.00 f 1.46 8.63 3.02 200.40 22.61.18 .655 .78 .75 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .775 +2.5 2127 .765 .775 - - .12 - -5.85 -1.15 .89 1.09 1.08 FLK Folkestone .. . . . . . . . . . . . . . . . . 1.08 +1 260 1.08 1.10 2.50 f 1.56 .92 2.31 3.90 27.72.97 2.26 2.75 2.69 FET Folkestone Edu.. . . . . . . . . . . . 2.74 +2 4649 2.73 2.75 14.20 3.45 2.51 5.18 49.02 5.66.07 5.405 5.84 5.72 FSF Fonterra S/H Fund .. . . . . . . . 5.72 -10 54 5.72 5.84 23.92 1.62 5.96 4.18 38.72 14.8.027 .017 .021 .02 FRN Fraser Range Metals . . . . . . . .02 -.1 12900 .02 .022 - - .01 - -.17 -

5.165 3.70 4.40 4.15 FNP Freedom Food.. . . . . . . . . . . . . 4.20 +4 1619 4.16 4.32 4.25 f 4.13 1.43 1.01 17.55 23.9.935 .34 .875 .855 FIG Freedom Insurance .. . . . . . . .865 +2.5 518 .855 .87 - - .17 - 3.45 25.11.60 .475 .505 .485 FLN Freelancer. . . . . . . . . . . . . . . . . . . .49 - 3767 .485 .49 - - .01 - -.25 -.77 .43 .68 .65 FDV Frontier Digital . . . . . . . . . . . . . . .65 -9.5 285 .68 .745 - - - - - -

1.48 1.05 1.42 1.405 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.405 -.5 324 1.405 1.41 7.00 f 1.72 .60 4.98 12.02 11.7.023 .005 .006 .006 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .006 - 1107 .006 .007 - f - -.06 - -3.55 -.40 .085 .125 .125 FFT Future Fibre Tech .. . . . . . . . . . .125 -1.5 1000 .12 .13 - - .15 - -6.56 -

.315 .12 .28 .26 GMV G Medical. . . . . . . . . . . . . . . . . . . .28 +2 9838 .27 .28 - - - - - -4.19 2.96 3.865 3.76 GEM G8 Education .. . . . . . . . . . . . . . 3.86 +7 13014 3.85 3.86 24.00 f .88 -1.03 6.22 21.22 18.2.060 .027 .046 .045 GRB Gage Roads Brewing .. . . . . .046 - 6708 .045 .046 - - .03 - .19 24.2.435 .325 .38 .38 GAP Gale Pacific . . . . . . . . . . . . . . . . . .38 - 1 .38 .385 2.00 1.75 .25 5.26 3.50 10.91.04 .82 - - GCM Garda Capital Grp .. . . . . . . . . .90 - - .87 .89 3.91 1.56 .68 4.34 6.10 14.81.18 .99 1.18 1.15 GDF Garda Div Prop Fund.. . . . . . 1.155 -1 1239 1.155 1.175 9.40 2.02 1.11 8.14 18.97 6.12.82 1.855 1.927 1.905 GTY Gateway Lifestyle . . . . . . . . . . 1.91 +1 5905 1.91 1.92 9.10 1.54 1.39 4.76 14.01 13.62.71 2.05 - - GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 2.30 - - 2.16 2.30 13.00 f 1.38 1.66 5.65 17.95 12.84.44 2.53 3.17 3.13 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 3.14 -3 122 3.12 3.14 9.20 f 1.84 .28 2.93 16.90 18.6

1.085 .93 1.03 1.015 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.02 - 1574 1.02 1.025 7.75 2.12 1.07 7.60 16.43 6.2.31 .115 - - GBI Genera Biosystems .. . . . . . . .155 - - .14 .155 - - -.05 - -3.19 -

2.46 1.73 2.33 2.28 GNE Genesis Energy.. . . . . . . . . . . . 2.33 +4 595 2.31 2.33 14.77 1.21 1.76 6.34 17.80 13.1.65 .345 .42 .39 GSS Genetic Signatures.. . . . . . . . .39 - 26 .39 .42 - - .17 - -3.51 -

.021 .006 - - GTG Genetic Tech.. . . . . . . . . . . . . . . .006 - - .006 .007 - - .01 - -.46 -

.311 .148 .255 .24 GNX Genex Power . . . . . . . . . . . . . . . .255 +1 2944 .25 .255 - - .07 - -3.96 -4.89 2.75 4.71 4.57 GTK Gentrack Grp .. . . . . . . . . . . . . . 4.68 +5 247 4.66 4.68 11.35 1.34 .57 2.43 15.21 30.83.51 2.63 2.98 2.92 GMA Genworth Mortg Ins.. . . . . . . 2.93 -23 27860 2.93 2.94 26.00 f 1.20 3.87 8.87 31.20 9.4

1.195 .245 1.035 1.00 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . 1.03 +4 6472 1.03 1.035 - - .04 - -.56 -.085 .015 .047 .045 GID GI Dynamics .. . . . . . . . . . . . . . . .047 +.7 1976 .04 .047 - - .01 - -189.33 -.26 .20 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .25 - - - .29 - - .85 - 5.01 5.0

.625 .40 .55 .545 GCS Global Construct . . . . . . . . . . . .55 +1 88 .545 .55 2.00 f - .61 3.64 -38.90 -.06 .002 - - GGH Global Gold Hld .. . . . . . . . . . . .03 - - .014 .028 - - .03 - -3.41 -.50 .305 .36 .36 GLH Global Health . . . . . . . . . . . . . . . .36 -1 138 .36 .37 - - - - 14.30 2.5

1.34 .85 - - GLB Globe Intl . . . . . . . . . . . . . . . . . . . . .89 - - .81 1.00 6.00 f 1.74 .84 6.74 10.42 8.51.23 .545 .735 .73 GFY Godfreys Grp .. . . . . . . . . . . . . . .73 - 154 .72 .73 6.30 - .22 8.63 -43.04 -1.07 .90 - - GMY Goldfields Money .. . . . . . . . . 1.05 - - 1.005 1.05 - - .88 - -3.56 -8.72 6.29 8.42 8.25 GMG Goodman Grp .. . . . . . . . . . . . . 8.31 +10 26279 8.30 8.31 25.90 1.97 4.24 3.12 51.10 16.3.27 .10 ▼ .11 .10 GOO Gooroo Ventures .. . . . . . . . . . .10 -3 878 .09 .10 - - .10 - -3.79 -

3.75 3.17 3.28 3.23 GOW Gowing Bros .. . . . . . . . . . . . . . . 3.28 - 40 3.25 3.28 12.00 f 2.37 4.25 3.66 28.42 11.5.085 .01 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .01 - - .009 .014 - - .01 - -4.31 -5.49 4.38 5.01 4.88 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 4.95 +17 82475 4.94 4.95 24.20 2.65 4.59 4.89 64.13 7.7

10.55 7.75 8.645 8.56 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 8.58 +3 3003 8.56 8.58 18.50 f 2.37 5.95 2.16 43.90 19.51.51 .95 - - GEG Grays eCommerce .. . . . . . . . 1.40 - - - - 1.20 f 5.90 .05 .86 7.08 19.8.25 .18 .19 .185 GSL Greatcell Solar. . . . . . . . . . . . . . .19 +.5 1692 .185 .19 - - .01 - -2.92 -

7.61 5.33 6.025 5.95 GXL Greencross .. . . . . . . . . . . . . . . . 5.98 +4 3119 5.97 5.98 19.00 f 1.73 -.75 3.18 32.94 18.23.50 2.97 3.23 3.18 GOZ Growthpoint Prop .. . . . . . . . . 3.21 +3 2911 3.20 3.21 21.50 1.60 2.72 6.70 34.40 9.3

3.911 2.02 2.20 2.15 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 2.15 - 634 2.15 2.25 5.60 f .96 .45 2.60 5.40 39.813.74 9.34 12.54 12.24 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 12.27 -13 2993 12.27 12.28 46.00 f - .43 3.75 -8.57 -3.335 2.13 3.17 3.11 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.12 -2 17172 3.12 3.13 15.50 f 1.35 1.19 4.97 20.99 14.94.75 3.08 3.72 3.695 HSN Hansen Tech .. . . . . . . . . . . . . . 3.70 - 2632 3.70 3.71 6.00 f 2.52 .11 1.62 15.10 24.5.16 .062 .11 .11 HT8 Harris Tech Gl. . . . . . . . . . . . . . . .11 -1 392 .10 .11 - - -.02 - -22.15 -

5.58 3.55 4.35 4.29 HVN Harvey Norman.. . . . . . . . . . . . 4.32 -3 20201 4.32 4.33 31.00 f 1.22 2.62 7.18 37.79 11.4.77 .42 .45 .44 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .44 -1 964 .44 .445 - - .05 - -4.63 -.47 .20 .21 .205 HZRO opt dec18 .. . . . . . . . . . . . . . . . . .21 -1.5 648 .205 .21 - - - - - -

3.17 1.97 2.19 2.17 HSO Healthscope .. . . . . . . . . . . . . . . 2.18 -1 74591 2.18 2.19 7.40 1.36 .29 3.39 10.07 21.6.30 .07 .145 .12 HMO HearMeOut . . . . . . . . . . . . . . . . . .145 +3.5 3939 .135 .145 - - - - - -

4.95 3.53 - - HLO Helloworld Travl . . . . . . . . . . . . 4.15 - - 4.16 4.21 8.00 f 1.96 .21 1.93 15.69 26.42.84 1.90 2.78 2.75 HFA HFA Hldgs.. . . . . . . . . . . . . . . . . . 2.75 - 3680 2.75 2.77 17.90 .79 40.03 6.51 14.18 19.4.61 .43 - - HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .56 - - .56 .585 2.75 f 2.87 .29 4.91 7.90 7.1

.735 .15 .175 .17 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .175 - 1814 .175 .18 - f - .25 - .40 43.7.71 .47 .70 .61 HIT Hitech Grp Aust . . . . . . . . . . . . .635 -7.5 1158 .645 .67 5.00 f 1.55 .20 7.87 7.75 8.2.19 .096 .11 .11 HCT Holista Colltech.. . . . . . . . . . . . .11 -.5 98 .099 .11 - - .02 - -.26 -.53 .37 - - HOM Homeloans.. . . . . . . . . . . . . . . . . .465 - - .465 .48 2.75 f 1.48 .29 5.91 4.07 11.4.27 .13 - - HOT HotCopper Hldgs .. . . . . . . . . .155 - - .155 .16 - - .02 - -.14 -

3.20 2.58 3.07 3.02 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.06 +3 2667 3.06 3.08 19.60 3.53 2.56 6.41 69.22 4.4.156 .076 .087 .083 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .083 -.5 366 .083 .087 - - .01 - -.16 -

3.842 2.265 2.63 2.59 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 2.61 - 1484 2.60 2.61 4.00 f - -.16 1.53 -3.01 -6.86 4.30 6.30 6.11 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 6.11 -12 266 6.11 6.19 - - .14 - 3.71 164.75.45 3.02 5.17 5.00 HUO Huon Aquaculture . . . . . . . . . . 5.13 -4 480 5.02 5.18 - - 3.20 - 41.45 12.4.09 .06 .066 .066 HTA Hutchison .. . . . . . . . . . . . . . . . . . .066 - 10 .066 .072 - - .01 - -.06 -.22 .15 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .18 - - - .175 - - - - - -

.015 .002 .004 .004 IBN iBuyNew Grp .. . . . . . . . . . . . . . .004 - 57962 .004 .005 - - - - -.20 -.17 .04 - - ICI iCandy Interactive .. . . . . . . . . .085 - - .04 .085 - - - - -.25 -

.015 .002 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .004 - - - .02 - - - - - -.43 .18 .22 .22 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .22 -1 595 .22 .225 - - .08 - -5.59 -

.056 .007 - - ICT iCollege .. . . . . . . . . . . . . . . . . . . . .01 - - .008 .01 - - -.02 - -11.27 -.02 .003 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .003 - - - - - - - - - -

1.79 .98 - - ICS ICS Global . . . . . . . . . . . . . . . . . . 1.08 - - 1.02 1.09 3.50 2.14 .25 3.24 7.50 14.45.45 3.67 5.295 5.11 IEL IDP Education .. . . . . . . . . . . . . 5.25 +10 3374 5.23 5.27 12.50 p 1.41 .11 2.38 17.61 29.8.24 .073 - - IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .076 - - .077 .08 - - .15 - 4.62 1.6.43 .30 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .35 - - .21 - - - - - - -.20 .135 .155 .145 IBX Imagion Biosys .. . . . . . . . . . . . .145 -1 1572 .15 .16 - - - - - -

2.07 1.56 1.93 1.905 IMF IMF Bentham ... . . . . . . . . . . . . 1.915 - 442 1.915 1.92 10.50 f 2.02 .27 5.48 21.16 9.1.099 .004 - - IHL Impression Health. . . . . . . . . . .02 - - .018 .028 - - - - -23.69 -.01 .001 - - IHLOA opt dec18 .. . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -.70 .16 .195 .175 IMC Immuron .. . . . . . . . . . . . . . . . . . . .195 +2.5 3374 .18 .195 - - .03 - -6.49 -.25 .043 - - IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .043 - - .042 .06 - - - - - -

1.74 .535 .67 .65 IPD ImpediMed.. . . . . . . . . . . . . . . . . .65 - 6363 .64 .665 - - .19 - -7.69 -1.06 .70 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.06 - - 1.07 1.30 5.00 f - 1.02 4.72 -10.57 -.021 .007 .017 .015 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .016 -.1 32460 .015 .016 - - - - -.23 -1.38 .90 .945 .945 IAB Inabox Grp .. . . . . . . . . . . . . . . . . .945 - 50 .90 .95 1.70 f 2.69 -.22 1.80 4.57 20.73.93 2.66 3.36 3.32 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.35 +4 24228 3.35 3.36 9.10 1.62 .92 2.72 14.70 22.8.52 .19 - - IDZ Indoor Skydive Aust. . . . . . . . .31 - - .24 .30 - - .24 - -1.67 -

2.455 2.00 2.40 2.35 IDR Industria REIT.. . . . . . . . . . . . . . 2.36 +1 842 2.36 2.37 16.00 .94 2.08 6.78 14.97 15.81.14 .645 .81 .795 IFN Infigen Energy .. . . . . . . . . . . . . .795 -1 8301 .795 .80 - - .25 - 3.74 21.3.845 .64 .765 .745 IFM Infomedia .. . . . . . . . . . . . . . . . . . .765 +.5 3133 .76 .765 2.70 f 1.34 .04 3.53 3.63 21.13.25 2.53 - - IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 2.87 - - 2.85 3.00 9.56 1.13 2.91 3.33 10.78 26.6

2.927 2.410 2.55 2.49 INA Ingenia Grp .. . . . . . . . . . . . . . . . 2.50 -3 5639 2.50 2.51 10.20 1.30 2.44 4.08 13.24 18.93.49 2.98 3.39 3.35 ING Inghams Grp.. . . . . . . . . . . . . . . 3.39 +4 1619 3.38 3.39 - f - .48 - 2.77 122.41.83 .031 .046 .045 IIL Innate Immuno .. . . . . . . . . . . . .045 -.1 6795 .045 .048 - - .03 - -3.30 -

7.005 5.11 6.685 6.62 IAG Insurance Aust Grp.. . . . . . . . 6.66 +2 97045 6.66 6.67 26.00 f .97 1.28 3.90 25.15 26.5.23 .092 - - IP1 INT Payment Tech.. . . . . . . . . .092 - - .092 .10 - - - - -1.27 -

1.80 1.045 1.75 1.715 IDX Integral Diagnostics. . . . . . . . 1.75 +1 764 1.745 1.77 7.00 f 1.62 -.10 4.00 11.34 15.46.25 ▲ .18 6.25 6.10 ITL Integrated Media .. . . . . . . . . . 6.25 +7 28 6.25 6.30 - - 6.09 - 150.00 4.23.63 2.13 3.27 3.15 IRI Integrated Research .. . . . . . 3.27 +12 2085 3.27 3.28 6.50 p 1.30 .13 1.99 8.48 38.6.066 .066 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .066 - - .021 - - - .11 - -.62 -.018 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .013 - - .004 .012 - - - - .09 14.44.89 3.99 4.765 4.68 IOF Investa Office Fd .. . . . . . . . . . 4.76 +8 25487 4.75 4.76 20.20 3.52 4.49 4.24 71.20 6.7.36 .22 - - INV InvestSmart . . . . . . . . . . . . . . . . . .265 - - .22 .26 - - .01 - .41 64.6

.028 .011 .012 .011 IVO Invigor Grp .. . . . . . . . . . . . . . . . . .011 - 20215 .011 .013 - - -.01 - -1.68 -

.005 .001 - - IVOO opt jul18 .. . . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.005 .002 .002 .002 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .002 - 11092 .002 .003 - - - - .16 1.3.14 .059 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .091 - - .04 .09 - - - - -6.80 -

15.40 12.50 14.22 14.07 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 14.18 +14 1824 14.16 14.18 42.50 f 1.52 1.12 3.00 64.70 21.9.03 .006 - - IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .009 - - .005 .008 - - - - -2.49 -

11.385 7.82 11.30 11.16 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 11.28 +12 10901 11.26 11.28 53.00 f .73 .24 4.70 38.70 29.1.053 .008 .015 .014 IOT IOT Grp.. . . . . . . . . . . . . . . . . . . . . .014 - 17448 .014 .015 - - - - -2.65 -6.36 4.35 4.60 4.51 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.52 -7 11606 4.52 4.53 21.50 f 1.05 .21 4.76 22.57 20.0.31 .25 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .30 - - .20 .30 - - .02 - -.99 -

13.40 10.38 13.16 13.01 IRE IRESS .. . . . . . . . . . . . . . . . . . . . . . 13.05 +6 2549 13.05 13.06 44.00 p .84 .93 3.37 37.00 35.351.59 37.49 48.17 47.74 INM Iron Mountain Inc.. . . . . . . . . . 47.74 +48 335 47.74 47.75 - - - - - -2.26 1.23 2.09 2.01 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . 2.02 -7 4723 2.02 2.03 3.00 f 2.60 .72 1.49 7.80 25.94.14 1.31 1.86 1.822 ISD Isentia Grp .. . . . . . . . . . . . . . . . . 1.845 +2.5 11189 1.84 1.845 7.53 f 2.17 -.24 4.08 16.37 11.3.117 .05 - - ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .06 - - .06 .079 - - .02 - .10 60.0.03 .004 - - ICUO opt jan18 .. . . . . . . . . . . . . . . . . . .023 - - - .05 - - - - - -.22 .135 .175 .165 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .165 - 5758 .165 .175 - - .01 - -.92 -.66 .155 .485 .46 ITD ITL .. . . . . . . . . . . . . . . . . . . . . . . . . . .46 -2.5 445 .465 .50 - p - .10 - 1.38 33.3

2.70 1.995 2.15 2.09 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.15 +5 947 2.11 2.19 14.90 f 1.53 .07 6.93 22.80 9.4.25 .13 - - JIP Jack-In Grp .. . . . . . . . . . . . . . . .19 - - .15 .17 - - - - -10.39 -

23.195 17.17 17.75 17.45 JHX James Hardie Ind.. . . . . . . . . . 17.50 -4 17301 17.49 17.51 40.69 1.99 -.67 2.33 81.11 21.646.05 32.90 45.67 45.37 JHG Janus Henderson .. . . . . . . . . 45.59 +29 4282 45.48 45.61 318.15 .53 -1.96 6.98 167.20 27.32.64 1.51 1.99 1.965 JHC Japara Healthcare.. . . . . . . . . 1.98 +1.5 5418 1.975 1.98 11.25 f .96 .26 5.68 10.84 18.3.035 .01 .014 .014 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .014 +.1 15 .01 .015 - - - - -.34 -.094 .018 - - JHL Jayex Healthcare.. . . . . . . . . . .021 - - .023 .025 - - -.01 - -3.30 -

31.208 21.20 24.67 24.01 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 24.30 -11 14593 24.27 24.32 118.00 f 1.36 -1.27 4.86 160.03 15.2.95 .36 .80 .74 JCI JC Intern Grp .. . . . . . . . . . . . . . .79 +6 34 .73 .78 - - - - 16.00 4.9

.029 .01 .019.019.. . . . JCS JCurve Solutions .019 - 1500 .016 .019 - - - - -.05 -

.295 .135 - - JJF Jiajiafu Mod Agr . . . . . . . . . . . . .225 - - .125 .195 - - - - - -1.75 1.255 - - JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.63 - - 1.40 1.635 6.50 f 2.09 .35 3.99 13.56 12.02.95 1.357 2.75 2.70 JIN Jumbo Interactive .. . . . . . . . . 2.73 -1 112 2.70 2.73 8.50 f 1.40 .29 3.11 11.92 22.9.305 .19 .20 .20 JKL Justkapital . . . . . . . . . . . . . . . . . . .20 - 143 .20 .21 - - .04 - .49 40.8.002 .001 - - JVG JV Global . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.13 -1.76 1.21 1.75 1.75 KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.75 - 65 1.75 1.77 1.50 f - 1.63 .86 -10.30 -.45 .175 .27 .27 KAM K2 Asset Mgt . . . . . . . . . . . . . . . .27 - 750 .25 .27 2.25 f 1.15 .04 8.33 2.59 10.4

.032 .01 - - KTE K2 Energy .. . . . . . . . . . . . . . . . . . .013 - - .011 .019 - - .02 - -.18 -.20 .011 - - K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .075 - - .075 .091 - - .63 - -2.75 -.16 .048 .073 .071 KPO Kalina Power. . . . . . . . . . . . . . . . .073 - 4882 .071 .073 - - - - -4.30 -.11 .005 .018 .014 KPOOD opt aug17 .. . . . . . . . . . . . . . . . . .014 -.5 2286 .011 .014 - - - - - -

2.619 1.723 2.22 2.19 KPT Kangaroo Isl Timber. . . . . . . . 2.20 - 381 2.20 2.22 - - 2.13 - 103.65 2.12.18 1.65 2.09 2.07 KMD Kathmandu Hldgs.. . . . . . . . . 2.09 +3 3302 2.09 2.10 11.35 1.42 .35 5.43 16.17 12.91.55 1.27 1.45 1.445 KPG Kelly Partners Grp.. . . . . . . . . 1.445 -.5 192 1.42 1.445 - - - - - -.155 .09 - - KBC Keybridge Capital . . . . . . . . . . .098 - - .098 .10 - f - .18 - -2.02 -1.15 .68 .895 .87 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . .87 -4 1476 .86 .885 6.75 1.61 .42 7.76 10.88 8.0.22 .10 - - KLO Kingsland Global . . . . . . . . . . . .19 - - .10 .18 - - .03 - .19 100.0.42 .27 .39 .34 KME Kip McGrath Edu Ctr. . . . . . . .39 +5 1898 .355 .385 2.00 1.60 - 5.13 3.20 12.2

.062 .008 .053 .05 KNM KNeoMedia .. . . . . . . . . . . . . . . . .05 -.3 18575 .05 .051 - - - - -.56 -.28 .105 .13 .125 KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .125 +2 94 .105 .13 - - .02 - -2.61 -

2.70 1.32 2.38 2.12 KGN Kogan Com ... . . . . . . . . . . . . . . 2.34 +22 1242 2.34 2.38 3.90 f .42 .42 1.67 1.62 144.4.09 .005 .06 .056 KKL Kollakorn Corp .. . . . . . . . . . . . .056 -.8 1220 .056 .07 - - - - -1.50 -.70 .41 .55 .54 KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .54 - 801 .535 .545 .75 f 5.87 -.01 1.39 4.40 12.3.10 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - - .12 - - .22 - .68 10.4

2.84 1.99 2.33 2.33 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.33 - 14 2.33 2.40 13.00 f - 2.63 5.58 -14.40 -.20 .087 - - KRS Kresta .. . . . . . . . . . . . . . . . . . . . . . .087 - - .086 .12 - f - .10 - -.57 -

.315 .125 .175 .175 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .175 - 458 .175 .19 - - .01 - -2.52 -

.046 .021 - - LHM Land Homes Grp .. . . . . . . . . .032 - - .024 .035 - - .01 - -.17 -

.012 .009 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.72 .473 .71 .69 LMW Landmark White. . . . . . . . . . . . .70 -1 436 .68 .70 5.50 f .98 .10 7.86 5.39 13.0

.095 .04 - - LGR Lanka Graphite . . . . . . . . . . . . . .046 - - .047 .074 - - .24 - -1.84 -

.006 .003 - - LTN Lantern Hotel Grp .. . . . . . . . . .003 - - .003 .004 - - .05 - 1.21 .2.17 .099 - - LBL Laserbond .. . . . . . . . . . . . . . . . . .12 - - .115 .135 .40 f 1.68 .07 3.33 .67 17.9.26 .09 .11 .105 LAA Latam Autos .. . . . . . . . . . . . . . . .11 +.5 534 .11 .115 - - .02 - -4.80 -

1.085 .155 .315 .305 LBT LBT Innovations .. . . . . . . . . . . .31 - 1963 .31 .315 - - .05 - -.64 -.19 .085 .125 .10 LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .12 +2 1516 .11 .12 - - .01 - -3.51 -

.245 .165 .175 .17 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .175 +.5 440 .175 .18 1.20 f 1.17 .08 6.86 1.40 12.517.44 12.53 16.58 16.33 LLC Lendlease Grp .. . . . . . . . . . . . . 16.48 +21 14534 16.45 16.49 63.00 2.11 7.74 3.82 133.20 12.4.013 .002 - - LFC Life. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .011 - - -.02 - -3.62 -2.56 1.80 2.41 2.34 LHC Life Healthcare Grp .. . . . . . . 2.34 -1 1095 2.34 2.43 13.75 1.27 .40 5.88 17.40 13.4.435 .135 .155 .14 LSH Lifespot Health . . . . . . . . . . . . . .155 +.5 1137 .14 .155 - - - - - -4.25 3.16 4.03 3.90 LIC Lifestyle Commun.. . . . . . . . . 3.90 - 133 3.90 4.00 3.00 f 7.51 1.36 .77 22.54 17.3.49 .34 .36 .36 LAU Lindsay Aust . . . . . . . . . . . . . . . . .36 -.5 200 .36 .365 1.90 f 1.53 .26 5.28 2.90 12.4.08 .035 .048 .047 LNU Linius Tech .. . . . . . . . . . . . . . . . . .048 - 852 .048 .049 - - - - -3.43 -

8.495 6.689 7.80 7.73 LNK Link Admin Hldg.. . . . . . . . . . . 7.78 +8 11864 7.78 7.79 14.00 1.83 -.68 1.80 25.57 30.4.14 .04 .066 .064 LHB Lionhub Grp .. . . . . . . . . . . . . . . .066 +.2 129 .066 .08 - - - - -.53 -.02 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .014 - - - - - -

.795 .38 .57 .57 LCA Litigation Cap.. . . . . . . . . . . . . . .57 - 220 .57 .58 - - .02 - -6.49 -.73 .16 .655 .62 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .635 -1 2836 .635 .645 - - - - -1.20 -.15 .073 .115 .115 LCT Living Cell Tech .. . . . . . . . . . . . .115 - 373 .115 .12 - - .02 - -.77 -

.034 .018 .027 .027 LPE Locality Planning .. . . . . . . . . . .027 - 1850 .026 .027 - - .29 - -.91 -.48 .16 .32 .305 LCM LogiCamms.. . . . . . . . . . . . . . . . .305 +.5 736 .305 .32 - p - .13 - -27.94 -.35 .28 - - LCE London City Equities. . . . . . . .35 - - .35 - 1.25 f - .37 3.57 -2.08 -.42 .17 .23 .22 LVE Love Grp Global . . . . . . . . . . . . .23 - 560 .22 .25 - - .05 - -10.00 -

4.25 2.62 4.03 3.80 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 3.99 +6 419 3.87 3.99 12.00 f 1.84 .28 3.01 22.07 18.13.40 2.48 3.35 3.30 LYL Lycopodium ... . . . . . . . . . . . . . 3.35 +15 501 3.20 3.35 13.00 f 1.53 1.53 3.88 19.90 16.8.55 .105 .165 .16 M7T Mach7 Tech .. . . . . . . . . . . . . . . .16 - 11 .16 .165 - - .05 - -37.70 -

.185 .088 .185 .18 MAH Macmahon.. . . . . . . . . . . . . . . . . .18 +.3 35553 .18 .185 - - .16 - -2.07 -6.28 4.05 5.80 5.725 MQA Macq Atlas Roads Grp.. . . . 5.74 +6 26594 5.73 5.74 19.00 2.27 2.02 3.31 43.15 13.3

96.37 71.74 88.24 87.48 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 87.76 +41 6827 87.74 87.79 470.00 p 1.40 42.74 5.36 657.60 13.31.26 .80 - - MRN Macquarie Media.. . . . . . . . . . 1.22 - - 1.15 1.20 7.00 f 1.40 - 5.74 9.80 12.4

15.00 10.20 - - MAQ Macq Telecom Grp .. . . . . . . . 14.68 - - 14.14 14.68 50.00 f .90 3.53 3.41 45.10 32.529.50 19.76 25.48 24.76 MFG Magellan Fin Grp .. . . . . . . . . . 24.82 -100 5217 24.80 24.82 85.60 f 1.37 2.60 3.45 116.90 21.2

.77 .445 .555 .555 MAI Mainstreambpo .. . . . . . . . . . . .555 +.5 16 .555 .60 1.50 f 1.06 .04 2.70 1.59 34.9

.40 .23 .33 .33 MGP Managed Accounts . . . . . . . . .33 -1 90 .30 .32 .80 .82 .04 2.42 .66 50.0.055 .007 - - MTL Manalto . . . . . . . . . . . . . . . . . . . . . .009 - - - - - - - - -2.91 -3.57 2.58 2.99 2.95 MTR Mantra Grp.. . . . . . . . . . . . . . . . . 2.99 +2 9462 2.98 2.99 10.50 f 1.50 -.13 3.51 15.80 18.9.31 .215 .27 .27 MTM Mareterram .. . . . . . . . . . . . . . . . .27 +.5 400 .27 .30 - - .10 - 11.67 2.3.08 .033 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .058 - - .06 .09 - - -.22 - -2.13 -.48 .049 .064 .06 MJP Martin Aircraft . . . . . . . . . . . . . . .06 +.2 721 .06 .068 - - .04 - .04 150.0.78 .455 .685 .67 MXI MaxiTRANS Ind .. . . . . . . . . . . .675 +.5 234 .675 .695 3.00 f .99 .50 4.44 2.96 22.8

.037 .016 .031 .029 MSP Maxsec Grp.. . . . . . . . . . . . . . . . .029 -.2 10301 .029 .031 - - .01 - -.80 -1.30 .99 1.125 1.12 MFD Mayfield Childcr . . . . . . . . . . . . 1.12 -2 250 1.06 1.135 - - -.22 - -4.16 -2.08 .715 .815 .785 MYX Mayne Pharma .. . . . . . . . . . . . .785 - 97269 .785 .79 - - .05 - 7.46 10.5

1.285 .54 .785 .75 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .77 -.5 690 .77 .78 4.50 f 2.22 .13 5.84 9.98 7.714.865 ▲ 9.60 14.865 14.66 MMS McMillan Shakespr. . . . . . . . . 14.72 +19 1926 14.71 14.72 65.00 f 1.55 1.47 4.42 100.89 14.6

1.51 .91 1.37 1.36 MCP McPherson’s. . . . . . . . . . . . . . . . 1.365 - 513 1.365 1.37 8.00 f - -.02 5.86 -10.70 -.053 .016 - - MSG MCS Services .. . . . . . . . . . . . . .021 - - .021 .025 .32 13.44 .01 15.24 4.30 .5.001 .001 - - MSGOA opt nov17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.046 .027 .033 .032 MDR Medadvisor . . . . . . . . . . . . . . . . . .033 -.2 2572 .032 .034 - - .01 - -.71 -3.06 2.36 2.77 2.73 MPL Medibank Private. . . . . . . . . . . 2.76 - 58944 2.76 2.77 11.25 f 1.36 .48 4.08 15.30 18.0.525 .255 .395 .36 MEB Medibio . . . . . . . . . . . . . . . . . . . . . .36 -3 7355 .355 .375 - - .05 - -10.31 -.083 .045 .082 .081 MLA Medical Aus.. . . . . . . . . . . . . . . . .081 -.1 777 .081 .082 - - .02 - .66 12.35.80 4.12 5.15 5.15 MVP Medical Develop .. . . . . . . . . . 5.15 - 117 5.11 5.15 4.00 f .75 - .78 3.00 171.7.032 .009 - - MGZ Medigard.. . . . . . . . . . . . . . . . . . . .027 - - .015 .025 - - -.01 - -.17 -.96 .325 .78 .77 MDC Medlab Clinical . . . . . . . . . . . . . .78 - 214 .74 .78 - - .03 - -1.85 -

3.19 1.815 2.22 2.20 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 2.20 -1 1781 2.20 2.21 - - .34 - -31.52 -.04 .01 .015 .015 MJC Mejority Capital. . . . . . . . . . . . . .015 -.4 250 .015 .019 - - .03 - -1.71 -

3.235 1.745 2.89 2.86 MLB Melbourne IT.. . . . . . . . . . . . . . . 2.86 -2 591 2.84 2.90 7.00 f 1.55 -.77 2.45 10.86 26.3.008 .001 .004 .004 MEM Memphasys.. . . . . . . . . . . . . . . . .004 - 10830 .004 .005 - - - - -.42 -.205 .16 - - MHI Merchant House.. . . . . . . . . . . .19 - - .185 .20 - - .50 - .62 30.63.38 2.70 3.29 3.28 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.29 +9 160 3.24 3.29 13.05 1.07 2.26 3.97 13.95 23.63.00 2.26 2.83 2.77 MEZ Meridian Energy .. . . . . . . . . . . 2.83 +7 143 2.74 2.83 12.01 .64 1.74 4.24 7.64 37.03.44 1.07 1.77 1.715 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.725 -4 2855 1.72 1.74 - - -.07 - 5.29 32.62.70 1.775 2.615 2.58 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.60 +4 29874 2.59 2.60 4.50 f 3.98 .50 1.73 17.90 14.52.12 1.21 - - MPP Metro Perform Glass .. . . . . . 1.36 - - 1.275 1.37 7.21 1.33 -.04 5.30 9.59 14.2

1.475 .60 .665 .65 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .655 -1 1759 .65 .655 5.61 f - .93 8.56 - -.12 .036 .049 .047 MXC MGC Pharmaceuticals . . . . .047 -.2 63600 .047 .048 - - - - -.68 -

.042 .01 .02 .019 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .02 +.2 5500 .016 .02 - - - - - -.91 .35 .46 .46 MWR MGM Wireless .. . . . . . . . . . . . . .46 - 25 .44 .54 1.30 4.71 .23 2.83 6.12 7.5

1.825 1.05 1.195 1.175 MHJ Michael Hill Int . . . . . . . . . . . . . . 1.195 +1 656 1.17 1.195 5.00 p 1.29 .51 4.18 6.44 18.6.57 .327 .42 .42 MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .42 - 50 .415 .42 - - .07 - -3.89 -

2.65 2.21 2.40 2.38 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 2.40 +5 200 2.31 2.40 - f - 1.22 - 9.00 26.71.87 1.10 - - MIL Millennium Grp .. . . . . . . . . . . . 1.47 - - 1.48 1.55 7.90 f 1.57 -.58 5.37 12.42 11.8.09 .045 .046 .045 MNW Mint Payments .. . . . . . . . . . . . .045 - 1173 .045 .047 - - -.01 - -1.04 -

2.375 1.93 2.23 2.185 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.22 +5 132252 2.21 2.22 10.40 2.77 2.01 4.68 28.81 7.71.25 .54 .615 .58 MUA Mitula Grp.. . . . . . . . . . . . . . . . . . .61 +3 7415 .61 .62 - - .06 - 3.44 17.7.40 .14 .185 .175 MRM MMA Offshore .. . . . . . . . . . . . . .175 -.5 4821 .17 .185 - f - .87 - -127.14 -.83 .175 .475 .43 MMJ MMJ Phytotech .. . . . . . . . . . . .45 +2 50999 .45 .455 - - .05 - -10.32 -

3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .10 - - - .33 - -.51 -5.10 ▲ 4.02 5.10 4.93 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 5.02 +22 1410 5.00 5.02 7.25 f 2.02 .19 1.44 14.61 34.4.34 .045 .078 .072 MBE Mobile Embrace.. . . . . . . . . . . .072 -.1 9469 .072 .074 - - - - .41 17.6.22 .13 .16 .16 MOB Mobilicom... . . . . . . . . . . . . . . . . .16 - 250 .15 .16 - - .04 - -5.41 -

4.50 2.80 - - MOE Moelis Aust . . . . . . . . . . . . . . . . . 4.00 - - 4.03 4.10 - - - - - -15.62 7.655 14.48 14.05 MND Monadelphous Grp .. . . . . . . 14.09 -21 2647 14.07 14.09 56.00 f 1.11 3.90 3.97 61.90 22.82.55 1.52 1.675 1.635 MVF Monash IVF Grp .. . . . . . . . . . . 1.65 +.5 3791 1.65 1.655 8.80 f 1.45 -.40 5.33 12.73 13.01.95 1.21 1.49 1.405 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 1.49 +8 896 1.46 1.49 5.00 f 3.11 .96 3.36 15.57 9.6.65 .15 - - MNYO opt may18.. . . . . . . . . . . . . . . . . .25 - - .22 1.10 - - - - - -.37 .21 .27 .26 MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .26 -2 1340 .25 .27 - - .02 - - -

1.16 1.065 1.12 1.10 MEC Morphic Eef . . . . . . . . . . . . . . . . . 1.12 - 230 1.10 1.12 - - - - - -.055 .03 .03 .03 MECO opt nov18 .. . . . . . . . . . . . . . . . . .03 - 80 .015 .03 - - - - - -2.57 1.99 2.33 2.27 MOC Mortgage Choice.. . . . . . . . . . 2.28 +2 1115 2.28 2.32 17.00 f .96 .78 7.46 16.30 14.0.097 .001 - - MOT Motopia . . . . . . . . . . . . . . . . . . . . . .035 - - .033 .055 - - - - -3.17 -4.59 3.25 4.30 4.24 MTO Motorcycle Hldg.. . . . . . . . . . . 4.24 -3 107 4.23 4.26 7.50 f 1.97 .39 1.77 14.80 28.6.345 .22 .30 .29 MPW MSL Solutions .. . . . . . . . . . . . . .30 - 803 .29 .30 - - - - - -.03 .006 - - MSI Multistack Int’l . . . . . . . . . . . . . . .008 - - .008 .037 - - .02 - -.47 -.26 .20 - - MCH Murchison.. . . . . . . . . . . . . . . . . . .20 - - - .17 - - .70 - -5.66 -

.075 .05 .069 .068 MCA Murray Cod Aust . . . . . . . . . . . .068 - 1192 .068 .069 - - - - -1.54 -1.37 .28 .36 .335 MRG Murray River Grp .. . . . . . . . . . .36 - 4604 .345 .36 - - .69 - -.90 -.30 .18 - - MPX Mustera Prop Grp .. . . . . . . . . .275 - - .275 .28 - - .12 - -.26 -

1.46 .722 .75 .73 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .745 +.5 33681 .74 .745 6.00 f 1.25 .28 8.05 7.50 9.9.08 .035 .06 .06 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .06 - 5200 .06 .077 - - .03 - -2.10 -

4.09 3.20 3.31 3.27 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 3.27 -2 4240 3.27 3.29 11.25 .82 -.59 3.44 9.18 35.65.19 3.795 5.14 4.92 MYS MyState .. . . . . . . . . . . . . . . . . . . . 5.04 -6 383 5.04 5.09 28.50 f 1.14 2.43 5.65 32.41 15.6.215 .125 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .18 - - .14 .18 - - .03 - -.61 -.50 .36 - - NAM Namoi Cotton.. . . . . . . . . . . . . . .40 - - .38 .40 - - 1.13 - .26 153.8

3.60 2.27 2.44 2.39 NAN Nanosonics .. . . . . . . . . . . . . . . . 2.39 -2 10387 2.39 2.40 - - .27 - 8.64 27.734.09 25.14 31.09 30.795 NAB National Aust Bank.. . . . . . . . 30.89 +18 29149 30.88 30.89 198.00 f .87 15.90 6.41 172.80 17.91.68 1.347 1.54 1.53 NSR Natl Storage REIT .. . . . . . . . . 1.54 +.5 8884 1.535 1.54 9.20 .00 1.23 5.97 .02 7700.02.84 1.47 2.45 2.40 NVL National Veterinary . . . . . . . . . 2.40 -4 538 2.40 2.42 - - -.47 - 8.20 29.35.39 4.015 4.48 4.39 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 4.42 +1 8072 4.42 4.44 19.50 f 1.13 -.71 4.41 22.10 20.0.965 .43 .66 .635 NEA Nearmap .. . . . . . . . . . . . . . . . . . . .655 +2 8720 .65 .655 - - .05 - -1.89 -.08 .027 - - NCL Netccentric . . . . . . . . . . . . . . . . . .051 - - .043 .045 - - .03 - -1.94 -

3.18 1.27 1.525 1.47 NTC NetComm Wireless .. . . . . . . 1.50 -2 5774 1.49 1.50 - - .38 - -1.42 -.094 .041 .065 .06 NEU Neuren Pharma.. . . . . . . . . . . . .063 +.4 13350 .061 .063 - - - - -.70 -.555 .155 .195 .17 NTI Neurotech Intl. . . . . . . . . . . . . . . .17 -3.5 1139 .175 .18 - - .07 - -3.40 -

19.96 14.97 18.00 17.51 NWS News Corp .. . . . . . . . . . . . . . . . . 17.53 -8 1002 17.52 17.53 18.14 - - 1.03 -86.17 -19.24 14.54 - - NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 16.97 - 4201 17.03 17.06 18.14 - - 1.07 - -.005 .001 - - NWZ Newzulu .. . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -6.99 -4.81 2.77 4.44 4.25 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 4.43 +20 13175 4.43 4.44 - - 1.74 - 5.02 88.2

6.475 4.20 5.98 5.915 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.96 +3 6667 5.95 5.96 17.50 f 1.58 .46 2.94 27.70 21.57.60 5.35 6.04 5.93 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 5.97 -3 8549 5.97 5.99 34.00 f 1.35 .84 5.70 46.00 13.0

1.575 .845 1.52 1.485 NEC Nine Entertainment . . . . . . . . 1.495 -.5 30205 1.49 1.495 8.50 f - .25 5.69 -26.28 -2.05 1.24 1.95 1.95 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 1.95 - 8 1.91 1.95 - f - -.19 - 1.60 121.9.042 .01 .019 .015 NOR Norwood Systems .. . . . . . . . .015 -.4 152007 .015 .016 - - - - -1.05 -.255 .092 - - NOV Novatti Grp.. . . . . . . . . . . . . . . . . .145 - - .145 .15 - - - - -2.09 -.043 .023 .03 .03 NHL Novita Health . . . . . . . . . . . . . . . .03 - 2246 .03 .032 - - .01 - 1.35 2.2.115 .037 .045 .044 NRT Novogen .. . . . . . . . . . . . . . . . . . . .044 -.1 2920 .044 .045 - - .02 - -2.84 -.039 .003 - - NRTO opt jun20 .. . . . . . . . . . . . . . . . . . .008 - - .003 .019 - - - - - -.89 .13 .40 .38 NOX Noxopharm .. . . . . . . . . . . . . . . . .40 - 527 .38 .40 - - .05 - -1.64 -

1.04 ▲ .395 1.04 .795 NWH NRW Hldgs .. . . . . . . . . . . . . . . . .95 +29 247596 .95 .98 - f - .56 - 9.30 10.2.315 .17 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .30 - - .25 .29 - - - - -1.35 -

10.47 7.87 8.83 8.70 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 8.79 - 15209 8.78 8.80 12.00 3.81 2.50 1.37 45.68 19.2.125 .021 .03 .03 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .03 - 598 .03 .05 - - .02 - -2.28 -1.63 1.00 1.625 1.625 NZK NZK Salmon .. . . . . . . . . . . . . . . 1.625 - 6 1.46 1.625 - - - - - -.895 .46 .845 .83 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .83 -1 1691 .83 .84 8.41 3.54 -.22 10.13 29.74 2.8.098 .047 .052 .05 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .05 -.1 11148 .05 .051 - - - - -.27 -2.75 1.585 2.34 2.30 OCL Objective.. . . . . . . . . . . . . . . . . . . 2.30 -11 238 2.00 2.31 4.00 f 2.07 .07 1.74 8.27 27.82.60 1.63 - - OCP Oceania Capital . . . . . . . . . . . . 2.57 - - 2.50 2.75 - - 1.54 - 22.17 11.61.02 .72 - - OCA Oceania Healthc.. . . . . . . . . . . .95 - 1500 .95 .98 - - - - - -2.50 1.24 1.64 1.59 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.615 - 6243 1.615 1.625 5.70 f 1.43 .22 3.53 8.17 19.8.062 .02 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .062 - - .045 .074 - - .04 - -.76 -.44 .17 .19 .18 OLI Oliver’s Real Food .. . . . . . . . . .185 +.5 2803 .18 .19 - - - - - -.03 .011 - - OMT Omni Market . . . . . . . . . . . . . . . . .022 - - .023 .046 - - .20 - -19.80 -

.155 .076 .095 .094 OSL Oncosil Medical . . . . . . . . . . . . .094 - 2114 .094 .095 - - .03 - -1.41 -1.00 .80 .96 .96 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .96 +2 50 .86 .96 6.00 1.47 .22 6.25 8.81 10.97.28 3.65 - - ONE Oneview Healthcare .. . . . . . 4.40 - - 3.80 4.25 - - .95 - -48.02 -.71 .47 .53 .515 OVH Onevue Hldgs .. . . . . . . . . . . . . .53 -1.5 124 .515 .53 - - .03 - -.86 -

Page 4: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

4 Tables+ 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

INDUSTRIALS cont’d

5.66 3.86 4.54 4.42 OML oOh! Media .. . . . . . . . . . . . . . . . 4.49 +13 11407 4.49 4.51 14.50 f 1.00 -.03 3.23 14.47 31.0.035 .014 .015 .015 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .015 - 6175 .015 .016 - - - - -31.82 -.20 .09 - - OPN OpenDNA ... . . . . . . . . . . . . . . . . .14 - - .14 .15 - - .06 - -4.42 -

1.20 .53 .85 .80 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .83 +3.5 1599 .82 .83 - - .09 - -4.72 -.90 .33 - - OPTO opt nov18 .. . . . . . . . . . . . . . . . . .50 - - .45 .67 - - - - - -.13 .02 .08 .08 OIL Optiscan Imaging .. . . . . . . . . .08 +.3 1400 .08 .085 - - .06 - -1.27 -.58 .465 .515 .515 OPG Opus Grp.. . . . . . . . . . . . . . . . . . . .515 - 15 .515 .53 2.00 f 7.75 .31 3.88 15.49 3.3

.965 .43 .58 .57 OEC Orbital Corp.. . . . . . . . . . . . . . . . .57 -4 924 .57 .605 - - .32 - -3.01 -

.009 .003 - - OTI Oriental Technologies.. . . . . .004 - - .004 .009 - - .01 - -.60 -4.28 .935 - - OHE Orion Health Grp .. . . . . . . . . . 1.15 - - 1.12 1.35 - - - - -19.63 -3.18 2.65 3.08 3.04 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.05 +1 42767 3.04 3.06 11.00 p 1.30 .91 3.61 14.30 21.32.85 .96 1.02 1.00 ORL OrotonGroup .. . . . . . . . . . . . . . 1.02 - 207 1.00 1.02 3.00 f 1.21 .83 2.94 3.64 28.0.54 .285 ▼ .30 .285 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .29 - 883 .29 .30 - - - - -4.60 -

.507 .303 .435 .425 OSP Osprey Med.. . . . . . . . . . . . . . . . .43 +.5 1198 .42 .43 - - .12 - -8.60 -

.084 .025 - - OLV OtherLevels . . . . . . . . . . . . . . . . . .035 - - .035 .042 - - -.01 - -3.17 -.85 .31 - - OVN Oventus Medical . . . . . . . . . . . .31 - - .315 .325 - - .11 - -4.31 -

3.20 1.80 - - OTW Over The Wire.. . . . . . . . . . . . . . 2.10 - - 1.90 2.00 1.75 f 3.87 .19 .83 6.77 31.0.77 .495 .63 .615 PEA Pacific Energy .. . . . . . . . . . . . .615 -.5 989 .61 .615 2.50 f 1.88 .34 4.07 4.70 13.1

7.34 3.48 7.20 7.00 PAC Pacific Current. . . . . . . . . . . . . . 7.15 +15 292 7.05 7.15 5.00 f - 7.01 .70 -128.46 -2.40 1.64 1.90 1.80 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.88 +8 54 1.80 1.88 5.70 f 1.16 .21 3.03 6.60 28.5.37 .18 - - PNW Pacific Star Net . . . . . . . . . . . . . .245 - - .235 .265 1.65 f - -.03 6.73 -5.40 -

7.41 5.615 5.91 5.79 PGH Pact Grp Hldgs .. . . . . . . . . . . . 5.81 +2 5533 5.80 5.81 22.50 p 1.42 -.36 3.87 32.00 18.2.125 .036 .098 .09 PSY Panorama Synergy.. . . . . . . . .093 +.1 7324 .092 .093 - - - - -.87 -.012 .004 - - PPY Papyrus Aust . . . . . . . . . . . . . . . .006 - - .005 .007 - - - - -.08 -.72 .23 .27 .27 PAR Paradigm Bio .. . . . . . . . . . . . . . .27 -.5 403 .27 .31 - - .05 - -4.80 -.97 .69 .95 .92 PGC Paragon Care .. . . . . . . . . . . . . . .94 -1 8590 .92 .94 3.00 f 2.07 -.10 3.19 6.20 15.2

.009 .005 .006 .005 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .005 - 11083 .005 .006 - - - - -.14 -1.245 .85 1.195 1.19 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . 1.19 - 600 1.19 1.20 4.50 f 1.98 - 3.78 8.93 13.34.69 2.05 3.10 3.05 PCG Pengana Capital. . . . . . . . . . . . 3.05 - 51 3.05 3.08 18.60 f 1.46 2.21 6.10 27.20 11.2.67 .52 .61 .60 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .60 - 391 .60 .62 3.10 f 1.41 .32 5.17 4.36 13.8

3.75 2.35 3.55 3.53 PEP Pepper Grp .. . . . . . . . . . . . . . . . 3.54 - 13666 3.53 3.56 8.40 f 4.29 2.26 2.37 36.00 9.857.34 42.55 50.80 50.125 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 50.29 +5 1089 50.26 50.31 260.00 f 1.13 5.95 5.17 292.80 17.2.091 .047 - - PAA PharmAust . . . . . . . . . . . . . . . . . . .056 - - .058 .063 - - .03 - .01 560.0.335 .227 .27 .265 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .265 - 520 .265 .27 - - .03 - -5.14 -

12.10 7.50 - - PHI Phileo Aust . . . . . . . . . . . . . . . . . . 12.10 - - 10.00 12.00 2.00 f 21.16 3.58 .17 42.33 28.6.24 .068 .185 .18 PHK Phoslock Water. . . . . . . . . . . . . .18 -.5 3282 .18 .185 - - - - -.65 -

.038 .013 .018 .018 POH Phosphagenics.. . . . . . . . . . . . .018 -.1 319 .018 .019 - - .01 - -1.37 -

.053 .015 .045 .044 PYC Phylogica .. . . . . . . . . . . . . . . . . . .045 - 3599 .045 .046 - - - - -.18 -3.45 1.70 3.16 3.10 PNI Pinnacle Invest . . . . . . . . . . . . . 3.13 -3 4607 3.10 3.13 4.10 f 1.10 .27 1.31 4.49 69.72.75 1.713 2.60 2.53 PNC Pioneer Credit . . . . . . . . . . . . . . 2.60 +10 456 2.60 2.65 10.42 f 2.07 1.31 4.01 21.56 12.16.19 4.23 5.505 5.42 PTM Platinum Asset . . . . . . . . . . . . . 5.44 -4 6138 5.43 5.44 31.00 f .97 .64 5.70 30.10 18.11.13 1.07 1.10 1.08 PL8 Plato Inc Max .. . . . . . . . . . . . . . 1.09 - 4112 1.09 1.095 - - - - - -.03 .01 .014 .011 PL8O opt apr19.. . . . . . . . . . . . . . . . . . .012 -.1 2003 .012 .014 - - - - - -

.041 .006 - - PKA Plukka .. . . . . . . . . . . . . . . . . . . . . . .006 - - .006 .011 - - .03 - 1.07 .6

.875 .56 .76 .745 PMP PMP ... . . . . . . . . . . . . . . . . . . . . . . .755 +1 744 .755 .76 2.40 - .66 3.18 -5.09 -

.039 .017 .028 .028 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .028 +.1 1376 .027 .028 - - .01 - -.82 -.35 .17 .19 .185 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .185 -.5 1071 .185 .19 - - .02 - -.58 -

1.085 .27 ▼ .315 .27 PVL Powerhouse Ven .. . . . . . . . . . .30 - 1566 .30 .39 - - - - -1.92 -.20 .20 - - PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .20 - - - - - f - .18 - -10.40 -

.535 .32 .45 .425 PPS Praemium ... . . . . . . . . . . . . . . . . .45 +3 40225 .445 .45 - - .04 - - -.12 .042 .055 .052 PBT Prana Biotech .. . . . . . . . . . . . . .055 - 1322 .052 .055 - - .05 - -1.60 -.15 .05 .057 .057 PTX Prescient Therapeut . . . . . . . .057 - 115 .055 .057 - - .05 - -1.65 -

.055 .005 .005 .005 PTXO opt jun18 .. . . . . . . . . . . . . . . . . . .005 - 1200 .003 .005 - - - - - -

.042 .02 .023 .02 PRR Prima BioMed .. . . . . . . . . . . . . .023 +.2 41347 .021 .023 - - .01 - -.11 -.15 .043 .052 .05 PGO Primary Gold.. . . . . . . . . . . . . . . .05 -.2 15389 .05 .051 - - - - -.92 -

4.31 3.18 3.52 3.48 PRY Primary Health Care.. . . . . . . 3.50 +2 8128 3.50 3.51 11.20 f .46 1.15 3.20 5.20 67.3.045 .012 .043 .036 POP Primary Opinion .. . . . . . . . . . . .036 -.5 242993 .035 .036 - - - - -.11 -.21 .10 - - PFG Prime Financial . . . . . . . . . . . . . .21 - - .20 .21 .80 f 2.82 .02 3.81 2.26 9.3.49 .245 .47 .442 PRT Prime Media Grp .. . . . . . . . . . .47 +2.5 6379 .47 .48 3.40 f - - 7.23 -25.10 -

6.60 4.27 4.97 4.91 PME Pro Medicus .. . . . . . . . . . . . . . . 4.91 -6 2042 4.91 4.94 3.00 2.69 .21 .61 8.08 60.8.575 .37 .47 .47 PBP Probiotec.. . . . . . . . . . . . . . . . . . . .47 +2 13 .41 .47 2.00 f 1.14 .46 4.26 2.27 20.73.06 1.34 2.99 2.97 PRG Programmed Maint . . . . . . . . 2.97 - 38678 2.97 2.99 7.00 f .69 .10 2.36 4.80 61.9.52 .355 - - PPG Pro-Pac Packaging .. . . . . . . .39 - - .37 .39 2.50 f 1.00 .17 6.41 2.51 15.5

.017 .002 .002 .002 PCH Property Connect . . . . . . . . . . .002 - 20000 .002 .003 - - .01 - -1.06 -.89 .67 .845 .835 PLG Propertylink Grp .. . . . . . . . . . . .84 +1 22043 .84 .845 - - .82 - 6.39 13.1

1.22 .43 .595 .58 PRO Prophecy Int’l . . . . . . . . . . . . . . . .595 +2 268 .58 .59 2.00 .60 -.02 3.36 1.20 49.6.30 .145 .185 .185 PIQ Proteomics Int Lab .. . . . . . . . .185 - 225 .185 .19 - - .03 - -2.59 -.11 .025 - - PIQO opt mar18 .. . . . . . . . . . . . . . . . . .03 - - .03 .04 - - - - - -.45 .225 .235 .235 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .235 +.5 313 .235 .25 - f - -.19 - -3.15 -

2.40 1.79 2.35 2.35 PSI PSC Insurance.. . . . . . . . . . . . . 2.35 -4 100 2.34 2.35 4.50 f 1.36 - 1.91 6.10 38.55.21 1.50 1.545 1.50 PVA pSivida Corp.. . . . . . . . . . . . . . . 1.52 -2.5 268 1.50 1.52 - - - - -86.17 -.625 .42 - - PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .52 - - .525 .545 5.00 f .88 .69 9.62 4.42 11.8.56 .25 - - PPL Pureprofile . . . . . . . . . . . . . . . . . . .28 - - .28 .30 - - -.06 - -5.61 -

2.14 1.25 1.88 1.825 PPH Pushpay Hldgs .. . . . . . . . . . . . 1.88 +5 310 1.86 1.87 - - - - - -3.45 1.89 2.04 1.985 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 2.00 -1 780 2.00 2.04 4.68 f 2.08 .21 2.34 9.72 20.6.006 .002 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - -.91 -5.90 2.67 5.845 5.765 QAN Qantas Airways.. . . . . . . . . . . . 5.78 +3 38870 5.77 5.78 14.00 p 3.20 1.65 2.42 44.80 12.92.52 1.10 1.41 1.35 QIP Qantm Intellectual. . . . . . . . . . 1.41 +1 333 1.36 1.41 - f - .01 - -.09 -

13.62 9.225 11.885 11.755 QBE QBE Insurance Grp .. . . . . . . 11.80 +10 44586 11.80 11.81 54.00 p 1.58 6.77 4.58 85.13 13.91.40 1.01 1.145 1.115 QMS QMS Media .. . . . . . . . . . . . . . . . 1.145 +2.5 4969 1.12 1.145 2.30 f 2.22 .45 2.01 5.10 22.5.03 .01 .025 .025 QTM Quantum Energy .. . . . . . . . . . .025 - 1855 .023 .025 - - - - -.16 -

2.775 2.046 2.695 2.65 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.67 +1 17174 2.66 2.67 5.50 f 1.27 1.04 2.06 6.99 38.2.27 .11 - - QST Quest Invest . . . . . . . . . . . . . . . . .19 - - .15 .30 - - .07 - -1.98 -

.075 .052 - - QUE Queste Comms.. . . . . . . . . . . . .068 - - .05 .079 - - - - -4.35 -

.039 .013 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .02 - - .018 .02 - - - - -.97 -.12 .091 .099 .096 QHL Quickstep .. . . . . . . . . . . . . . . . . . .096 -.1 1399 .096 .099 - - .02 - -1.18 -.22 .045 - - R3D R3D Global . . . . . . . . . . . . . . . . . .055 - - .045 .10 - - .02 - -1.80 -.37 ▲ .165 .37 .35 RAC Race Oncology .. . . . . . . . . . . . .37 +2 2862 .37 .38 - - - - -24.59 -

84.08 62.15 73.56 73.03 RHC Ramsay Health Care .. . . . . . 73.05 +21 1963 73.05 73.16 125.00 f 1.86 1.26 1.71 232.80 31.41.57 .20 .28 .255 RAN Range Intl . . . . . . . . . . . . . . . . . . . .26 -1 1126 .26 .275 - - - - - -.08 .05 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .06 - - .021 .08 - - .01 - - -

1.795 .575 .795 .77 RCG RCG Corp.. . . . . . . . . . . . . . . . . . .77 -1 15913 .77 .785 6.00 f 1.16 .04 7.79 6.97 11.03.87 2.16 3.79 3.74 RCR RCR Tomlinson .. . . . . . . . . . . . 3.75 - 2172 3.74 3.76 - - .71 - -11.58 -

71.59 45.50 67.68 66.40 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 67.45 +127 3506 67.35 67.46 91.00 f 1.72 .39 1.35 156.40 43.1.065 .025 - - REV Real Estate Investar . . . . . . . . .039 - - .03 .035 - - - - -2.88 -.37 .145 .17 .16 RCE Recce.. . . . . . . . . . . . . . . . . . . . . . . .16 -1.5 1804 .16 .175 - - - - -1.75 -

1.768 1.31 1.38 1.33 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . 1.36 - 628 1.35 1.36 5.00 1.84 -.23 3.68 9.20 14.8.046 .013 .018 .018 RFT Rectifier Technolog .. . . . . . . .018 - 5000 .016 .019 - - - - .04 45.01.20 .61 .78 .775 RBL Redbubble .. . . . . . . . . . . . . . . . . .78 -1 310 .78 .79 - - -.12 - -1.41 -.70 .26 .59 .58 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .58 +2 55 .525 .59 - p - .53 - -26.37 -.51 .10 .105 .10 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .10 - 4030 .10 .105 - - .02 - -3.61 -

1.425 .80 - - RDH RedHill Education .. . . . . . . . . 1.32 - - 1.33 1.41 - - .20 - 1.42 93.048.64 38.655 42.70 42.36 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 42.70 +26 29 42.36 42.70 94.00 f 2.13 8.46 2.20 200.00 21.44.08 2.77 2.84 2.84 RCT Reef Casino Tr . . . . . . . . . . . . . . 2.84 - 10 2.84 2.90 19.00 1.26 2.01 6.69 23.90 11.9.09 .008 .015 .011 RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .011 -.3 203773 .011 .012 - - .01 - -8.76 -

.069 .035 - - RGP Refresh Grp .. . . . . . . . . . . . . . . . .056 - - .02 .054 - f - .04 - .01 560.0.19 .11 .12 .115 RGS Regeneus .. . . . . . . . . . . . . . . . . . .12 - 119 .115 .12 - - .04 - 1.58 7.6

1.125 .72 - - REX Regional Express.. . . . . . . . . . 1.04 - - 1.04 1.05 - f - 1.75 - 7.50 13.94.97 3.445 3.865 3.805 REG Regis Healthcare .. . . . . . . . . . 3.84 +3 5559 3.83 3.84 16.24 f 1.00 -.71 4.23 16.22 23.73.73 2.68 3.37 3.32 RWC Reliance Worldwide.. . . . . . . 3.35 +3 35183 3.34 3.35 3.00 p 2.23 .29 .90 6.70 50.0.152 .045 .05 .045 RNT Rent.com.au .. . . . . . . . . . . . . . . .05 +.5 5415 .048 .05 - - .03 - -11.08 -.021 .009 .016 .016 RNE Renu Energy .. . . . . . . . . . . . . . . .016 - 2570 .016 .017 - - - - -2.23 -.55 .055 .085 .073 RAP Resapp Health. . . . . . . . . . . . . . .076 -.5 299392 .076 .077 - - .02 - -1.49 -

10.43 7.15 9.40 9.32 RMD ResMed Inc .. . . . . . . . . . . . . . . . 9.33 +9 11650 9.33 9.35 12.24 3.60 - 1.31 44.02 21.2.038 .017 - - RHT Resonance Health . . . . . . . . . .025 - - .022 .025 - - .01 - -.08 -.07 .027 .03 .03 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .03 - 300 .029 .032 - - .01 - -.84 -

7.37 4.14 4.95 4.90 RFG Retail Food Grp.. . . . . . . . . . . . 4.94 -1 3716 4.93 4.94 29.25 f 1.35 -.39 5.92 39.40 12.5.555 .47 .485 .485 RTE Retech Tech Co , . . . . . . . . . . . .485 - 175 .47 .50 - - - - - -1.32 .65 .70 .68 RVA REVA Medical . . . . . . . . . . . . . . .70 +2 117 .68 .70 - - -.31 - 132.22 .5.13 .071 - - REF Reverse Corp .. . . . . . . . . . . . . . .073 - - .07 .073 1.00 f 1.79 .08 13.70 1.79 4.1

.063 .012 - - RXH Rewardle Hldgs .. . . . . . . . . . . .013 - - .013 .015 - - - - -2.49 -.29 .14 .225 .225 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .225 - 37 .23 .235 - - .02 - -6.30 -

1.05 .335 .60 .59 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . .59 -1 191 .56 .59 - - .13 - -1.66 -.29 .051 .125 .125 RHS RHS... . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 100 .12 .135 - - .02 - -2.80 -

1.52 1.16 1.51 1.485 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.505 +.5 1420 1.495 1.505 4.00 f 2.57 .57 2.66 10.27 14.7.016 .004 .005 .004 RNL Rision.. . . . . . . . . . . . . . . . . . . . . . . .004 - 4000 .004 .005 - - - - -.89 -.115 .007 .012 .012 RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .012 -.1 5820 .012 .013 - - - - -19.21 -.165 .042 .06 .06 RBO ROBO 3D ... . . . . . . . . . . . . . . . . .06 - 3790 .059 .06 - - .02 - -8.64 -.565 .16 .30 .285 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .285 +.5 727 .285 .29 - - - - - -1.80 1.15 1.755 1.75 RWH Royal Wolf. . . . . . . . . . . . . . . . . . . 1.75 - 370 1.74 1.77 5.00 f 1.24 1.03 2.86 6.20 28.2.69 .475 - - RUL RPMGlobal Hldgs .. . . . . . . . . .62 - - .62 .64 - - .13 - -4.68 -.07 .04 - - RUB Rubicor Grp.. . . . . . . . . . . . . . . . .048 - - .048 .052 - - - - 2.34 2.1

2.10 1.556 2.05 2.00 RFF Rural Funds Grp .. . . . . . . . . . . 2.02 +1 3238 2.02 2.03 9.64 2.86 .83 4.77 27.60 7.33.217 2.676 3.04 2.97 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 3.00 -4 1094 3.00 3.03 11.00 f .55 .78 3.67 6.08 49.31.085 .725 .875 .86 RXP RXP Services .. . . . . . . . . . . . . . .87 - 7839 .865 .87 3.50 f 2.23 .07 4.02 7.80 11.2

.15 .09 - - SRH Saferoads .. . . . . . . . . . . . . . . . . .135 - - .135 .145 - - .12 - -.12 -

.66 .34 - - SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .39 - - .375 .405 - f - - - -1.63 -

.64 .49 .59 .59 SND Saunders Intl. . . . . . . . . . . . . . . . .59 +2 142 .585 .60 3.00 f .76 .20 5.08 2.29 25.82.44 2.06 2.21 2.17 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.21 +4 17728 2.20 2.21 13.10 3.31 2.20 5.93 43.33 5.15.16 3.89 4.065 4.00 SCG Scentre Grp .. . . . . . . . . . . . . . . . 4.00 +3 133520 4.00 4.01 21.51 2.62 3.67 5.38 56.30 7.17.15 5.10 6.81 6.81 SFC Schaffer Corp.. . . . . . . . . . . . . . 6.81 -19 42 6.81 6.99 25.00 f .39 5.01 3.67 9.70 70.2.07 .008 - - SIE SciGen .. . . . . . . . . . . . . . . . . . . . . .065 - - .04 .06 - - -.16 - .51 12.7

4.01 2.13 2.75 2.69 SCO Scott Pac Grp.. . . . . . . . . . . . . . 2.70 +1 1585 2.65 2.74 - f - .35 - 6.18 43.71.155 .525 .56 .55 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .56 +2 2567 .54 .56 2.20 f 2.52 .36 3.93 5.54 10.1

.11 .057 .062 .06 SFG Seafarms Grp.. . . . . . . . . . . . . . .061 +.3 14107 .06 .062 - - .03 - -3.04 -

.03 ▲ .015 .03 .027 SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .03 +.6 610 .03 .035 - - - - - -4.83 3.63 4.12 4.08 SLK SEALINK Travel Grp.. . . . . . . 4.08 -1 116 4.08 4.15 13.50 f 1.99 .95 3.31 26.90 15.2.08 .006 .006 .006 SP1 Search Party Grp .. . . . . . . . . . .006 - 1832 .005 .006 - - - - -4.81 -.11 .06 - - SES Secos Grp.. . . . . . . . . . . . . . . . . . .081 - - .075 .089 - - - - -2.87 -

18.48 13.67 17.93 17.735 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 17.83 +7 5852 17.80 17.83 42.00 f 1.14 -1.60 2.36 48.00 37.17.16 4.00 4.33 4.29 SHV Select Harvests. . . . . . . . . . . . . 4.29 -1 1975 4.29 4.30 35.00 f .83 3.11 8.16 29.20 14.7.135 .085 .089 .087 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .087 - 3615 .088 .089 - - .02 - .41 21.2.47 .265 .35 .33 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .34 -1 5105 .335 .34 - - .08 - -4.06 -.38 .002 - - SEQ Sequoia Fin Grp .. . . . . . . . . . . .31 - - .305 .32 - - .02 - 1.97 15.7

8.30 5.51 6.51 6.42 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 6.50 +8 514 6.45 6.50 24.00 p 1.64 2.52 3.69 39.30 16.51.46 .83 1.39 1.35 SSM Service Stream ... . . . . . . . . . . 1.37 - 1858 1.365 1.37 3.00 f 2.17 .18 2.19 6.50 21.1.22 .09 - - SVT ServTech Global . . . . . . . . . . . . .10 - - .10 .12 - - - - - -

12.52 7.11 12.20 12.06 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 12.10 +10 2405 12.10 12.11 40.00 f 1.18 4.74 3.31 47.16 25.7.86 .64 .82 .782 SWM Seven West Media .. . . . . . . . .79 -2.5 35612 .79 .795 6.00 f .67 - 7.59 4.00 19.8

1.385 .685 1.37 1.36 SWL Seymour Whyte .. . . . . . . . . . . 1.37 +1 174 1.365 1.375 - f - .57 - 1.64 83.54.79 3.02 4.13 3.87 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 4.04 +28 3771 4.03 4.05 15.16 f 1.40 -.83 3.75 21.17 19.1.03 .005 .01 .009 SRO ShareRoot . . . . . . . . . . . . . . . . . . .009 -.1 64843 .009 .01 - - - - .85 1.1.01 .001 .001 .001 SROO opt dec17 .. . . . . . . . . . . . . . . . . .001 - 700 .001 .002 - - - - - -.20 .055 - - SM8 Shark Mitigation .. . . . . . . . . . . .056 - - .056 .06 - - .04 - -.94 -

1.23 .495 .64 .63 SSG Shaver Shop Grp .. . . . . . . . . . .64 +.5 528 .63 .655 1.60 f 3.13 .18 2.50 5.00 12.8.35 .13 - - SHU Shenhua Int’l. . . . . . . . . . . . . . . . .14 - - .11 .14 - - .39 - 3.82 3.7

1.57 .45 .785 .735 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .735 -.5 42332 .735 .755 3.10 3.25 - 4.22 10.06 7.31.425 .90 1.18 1.145 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . 1.16 -2 562 1.16 1.175 10.00 f 1.39 .51 8.62 13.90 8.3

.20 .14 .17 .16 SDX Sienna Cancer . . . . . . . . . . . . . . .16 - 3280 .155 .16 - - - - - -6.00 4.25 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 5.30 - - 5.30 - - - 8.05 - 27.51 19.3

1.015 .857 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.015 - - 1.00 - 10.00 - - 9.85 - -1.527 .725 .84 .825 SIG Sigma Health . . . . . . . . . . . . . . . .83 -.5 65656 .825 .83 5.50 f .98 .41 6.63 5.40 15.4

.87 .285 .365 .355 SLX Silex Systems.. . . . . . . . . . . . . . .36 +.5 1208 .36 .365 - - .30 - -4.90 -12.107 6.788 8.47 8.13 SIV Silver Chef . . . . . . . . . . . . . . . . . . 8.34 +14 539 8.34 8.44 37.90 f 1.29 3.64 4.54 48.93 17.0

.196 .068 .085 .075 SVH Silver Heritage Grp .. . . . . . . . .079 +.4 2221 .081 .082 - - - - - -

.092 .022 - - SVA Simavita . . . . . . . . . . . . . . . . . . . . . .041 - - .038 .044 - - .02 - -6.19 -

.525 .27 .36 .35 SIO Simonds Grp.. . . . . . . . . . . . . . . .36 - 536 .34 .36 - f - -.06 - -9.17 -16.35 8.49 14.17 13.96 SGM Sims Metal Mgmt.. . . . . . . . . . 14.02 +15 7188 14.01 14.02 32.00 f - 8.76 2.28 -81.40 -

35.045 10.45 16.37 16.23 SRX Sirtex Medical . . . . . . . . . . . . . . 16.30 +1 3237 16.29 16.30 30.00 p 2.81 1.77 1.84 84.40 19.3

.225 .035 .04.04 .. . . . . SIT Site Grp Int .04 - 2550 .039 .042 - - .05 - 1.36 2.9

.058 .035 - - SAM SIV Asset Mgmt .. . . . . . . . . . . .058 - - .06 .08 - f - - - .31 18.7.22 .10 - - SKN Skin Elements .. . . . . . . . . . . . . .16 - - .16 .17 - - - - - -.02 .01 - - SKNO opt oct18 .. . . . . . . . . . . . . . . . . . .016 - - - .02 - - - - - -

4.91 2.93 3.00 2.95 SKT Sky Network TV .. . . . . . . . . . . 2.97 -1 2088 2.96 2.97 31.34 .95 -.36 10.55 29.62 10.04.84 3.31 3.63 3.59 SKC SkyCity Entertain. . . . . . . . . . . 3.60 - 13822 3.60 3.61 17.11 .38 .36 4.75 6.48 55.6.68 .51 .62 .605 SKB Skydive The Beach Gr .. . . . .605 -.5 44 .605 .62 1.00 f 2.20 .12 1.65 2.20 27.5.09 .044 - - SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .067 - - .069 .075 - - .02 - -4.20 -.68 .065 .085 .083 SGH Slater & Gordon .. . . . . . . . . . . .085 +.1 3770 .084 .085 - p - -.42 - -137.10 -

.335 .21 .27 .27 SPZ Smart Parking .. . . . . . . . . . . . . .27 - 520 .265 .27 - - .06 - .01 2700.07.71 5.18 7.65 7.43 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 7.48 -8 822 7.46 7.48 24.80 f 1.20 -.77 3.32 29.80 25.1.215 .14 .16 .16 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .16 +.5 900 .16 .165 - - - - 1.18 13.62.47 1.10 1.78 1.78 SMX SMS Management . . . . . . . . . 1.78 +.5 148 1.78 1.795 4.50 f - .25 2.53 -61.19 -4.08 2.84 3.125 3.09 SOM SomnoMed .. . . . . . . . . . . . . . . . 3.09 -1 64 3.07 3.09 - - .40 - -1.58 -

24.58 19.72 23.23 22.95 SHL Sonic Healthcare .. . . . . . . . . . 23.08 +22 8135 23.06 23.08 75.00 p 1.48 -3.49 3.25 111.10 20.819.00 14.35 17.03 16.75 SOL Soul Pattinson WH ... . . . . . . 16.99 +7 6605 16.93 16.99 53.00 f 1.60 12.51 3.12 84.79 20.02.88 1.90 2.50 2.475 SKI Spark Infrastructure.. . . . . . . 2.50 +3 31280 2.49 2.50 14.50 .33 1.90 5.80 4.82 51.9

3.835 3.05 3.68 3.65 SPK Spark New Zealand .. . . . . . . 3.66 +3 11327 3.66 3.68 20.50 .98 .25 5.60 20.15 18.2.705 .35 .445 .43 SFH Specialty Fashion .. . . . . . . . . .445 +2.5 563 .43 .445 - f - .28 - .60 74.2.53 .32 .37 .32 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .32 -4 1544 .32 .345 - - - - - -

4.20 3.02 3.56 3.47 SDA SpeedCast Intl. . . . . . . . . . . . . . 3.51 - 10396 3.50 3.52 5.60 f 1.03 .69 1.60 5.75 61.0.034 ▲ .023 .034 .031 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .031 -.2 28085 .031 .034 - - -.21 - .39 7.9.195 .031 .10 .10 ST1 Spirit Telecom ... . . . . . . . . . . . .10 +.1 71 .10 .12 - - - - -1.60 -.012 .003 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .008 - - .008 - - - - - - -.105 .051 .089 .088 SFI Spookfish .. . . . . . . . . . . . . . . . . . .089 -.1 7522 .089 .09 - - .01 - -.97 -.059 .011 .04 .034 SHO SportsHero .. . . . . . . . . . . . . . . . .037 +.4 5359 .037 .04 - - - - 3.83 1.01.19 .705 1.155 1.15 SPO Spotless Grp Hld .. . . . . . . . . . 1.15 - 1099 1.15 1.155 6.35 - -.43 5.52 -25.90 -.265 .185 - - SFL Spring FG .. . . . . . . . . . . . . . . . . . .26 - - .22 .25 1.50 f .83 .06 5.77 1.25 20.8.38 .115 - - SIX Sprintex .. . . . . . . . . . . . . . . . . . . . .12 - - .12 .185 - - .02 - -4.55 -

1.88 1.14 1.36 1.35 SRG SRG ... . . . . . . . . . . . . . . . . . . . . . . 1.36 +1 1099 1.30 1.36 7.00 f 1.99 - 5.15 13.90 9.8.046 .022 .023 .023 STL Stargrp .. . . . . . . . . . . . . . . . . . . . . .023 - 8595 .022 .023 - - .01 - -.21 -.015 .003 - - STLO opt nov18 .. . . . . . . . . . . . . . . . . .009 - - .003 .01 - - - - - -.935 .59 .93 .88 SPL Starpharma .. . . . . . . . . . . . . . . . .93 +4.5 6989 .92 .93 - - .09 - -5.92 -2.93 1.987 2.84 2.80 SDF Steadfast Grp.. . . . . . . . . . . . . . 2.84 +2 10728 2.83 2.84 6.20 f 1.56 .10 2.18 9.69 29.3

23.00 15.90 - - SST Steamships Trading.. . . . . . . 22.50 - - 16.37 22.50 44.89 2.78 11.25 2.00 124.77 18.01.085 .012 .076 .067 SCU Stemcell United .. . . . . . . . . . . .076 +.5 14168 .069 .074 - - - - -10.28 -.045 .008 - - SBI Sterling Plantations .. . . . . . . .008 - - .001 .029 - - -.55 - -14.52 -.645 .43 .60 .595 SXE Sthn X Elect Engnr . . . . . . . . . .60 -1 430 .58 .61 1.35 f - .39 2.25 -1.00 -1.69 1.10 1.365 1.33 SXL Sthn Cross Media .. . . . . . . . . 1.345 +1 15528 1.345 1.35 7.25 f 1.48 -.38 5.39 10.72 12.54.99 4.03 4.39 4.30 SGP Stockland .. . . . . . . . . . . . . . . . . . 4.38 +9 70003 4.37 4.38 25.50 1.46 4.00 5.82 37.30 11.7.41 .28 - - SKS Stokes.. . . . . . . . . . . . . . . . . . . . . . .30 - - .24 .29 - - .04 - -.63 -

.068 .031 .04 .035 SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .035 +.2 4510 .035 .044 - - .06 - .85 4.1

.018 .004 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .008 - - .003 - - - - - - -

.165 .058 .08 .074 SOR Strategic Elements .. . . . . . . . .078 -.4 4896 .077 .078 - - - - -1.10 -2.99 .95 1.825 1.80 SMN Structural Monitor . . . . . . . . . . 1.81 +1 580 2.00 1.85 - - .03 - -1.71 -.11 .034 - - SGU Success Global Media.. . . . .041 - - .041 .043 - - -.03 - -.58 -

.028 .015 .018 .017 SUD Suda.. . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 13054 .018 .019 - - - - -.12 -5.22 4.199 4.80 4.65 SNZ Summerset Grp .. . . . . . . . . . . 4.68 +10 485 4.70 4.80 6.09 10.57 2.40 1.30 64.37 7.3.024 .01 - - SBB Sunbridge Grp.. . . . . . . . . . . . . .011 - - .01 .011 - - .12 - .10 11.0

15.24 11.27 13.58 13.46 SUN Suncorp Grp .. . . . . . . . . . . . . . . 13.56 +10 41104 13.55 13.56 73.00 f 1.15 - 5.38 83.84 16.21.85 1.49 - - SDG Sunland Grp .. . . . . . . . . . . . . . . 1.75 - - 1.76 1.79 9.00 f 2.22 2.20 5.14 19.98 8.8

11.19 7.23 8.31 8.07 SUL Super Retail Grp.. . . . . . . . . . . 8.24 +6 9082 8.23 8.25 43.00 f 1.09 .38 5.22 46.70 17.63.48 2.13 2.62 2.56 SLC Superloop.. . . . . . . . . . . . . . . . . . 2.60 +1 923 2.60 2.62 - - .66 - -3.84 -2.80 1.86 2.67 2.66 SNL Supply Net . . . . . . . . . . . . . . . . . . 2.66 -10 12 2.66 2.75 10.00 f 1.34 .73 3.76 13.44 19.8.395 .18 .33 .33 SW1 Swift Nets Grp .. . . . . . . . . . . . . .33 - 41 .33 .34 - - .01 - -14.83 -

7.795 5.80 6.87 6.76 SYD Sydney Airport. . . . . . . . . . . . . . 6.84 +8 40319 6.83 6.85 32.50 .44 -2.84 4.75 14.34 47.74.50 2.85 4.35 4.31 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 4.32 +1 590 4.31 4.32 - - - - 6.11 70.7.059 .023 .029 .028 SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .028 - 10289 .028 .029 - - - - -1.26 -

5.295 3.905 4.005 3.96 TAH Tabcorp Hldgs .. . . . . . . . . . . . 3.98 +5 44997 3.97 3.98 25.00 f - -1.45 6.28 -2.50 -.065 .04 - - TAG Tag Pacific . . . . . . . . . . . . . . . . . . .05 - - .045 .077 - - .09 - -.80 -.006 .002 - - TAGO opt oct17 .. . . . . . . . . . . . . . . . . . .002 - - .002 - - - - - - -4.12 3.35 3.84 3.78 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.79 +1 93 3.79 3.85 26.00 f 1.38 .43 6.86 36.00 10.5.31 .13 .215 .20 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .20 -1.5 3108 .205 .23 - - .16 - -2.33 -

4.94 3.62 3.92 3.85 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 3.87 -3 4093 3.86 3.87 15.00 f 2.29 2.18 3.88 34.34 11.34.74 3.53 3.97 3.91 TTS Tatts Grp .. . . . . . . . . . . . . . . . . . . 3.93 +3 12979 3.92 3.93 17.50 f .82 -1.00 4.45 14.30 27.5.26 .125 - - TDL TBG Diagnostics . . . . . . . . . . . .135 - - .135 .16 - - .10 - -6.70 -.42 .11 .285 .28 TMP Tech Mpire . . . . . . . . . . . . . . . . . . .285 +.5 433 .27 .28 - - .11 - -4.78 -.09 .04 - - TCN Techniche .. . . . . . . . . . . . . . . . . . .05 - - .049 .052 .35 .29 .03 7.00 .10 50.0

6.175 4.89 5.26 5.19 TNE Technology One .. . . . . . . . . . . 5.20 -1 3935 5.19 5.20 7.69 p 1.75 .25 1.48 13.47 38.61.73 .99 1.215 1.15 TGH Tegel Grp.. . . . . . . . . . . . . . . . . . . 1.215 +7 46 1.15 1.205 7.00 1.29 - 5.76 9.00 13.55.52 4.00 4.24 4.19 TLS Telstra Corp .. . . . . . . . . . . . . . . . 4.24 +7 325703 4.23 4.24 31.00 f 1.45 .45 7.31 44.97 9.4.27 ▲ .13 .27 .27 TPW Temple & Webster . . . . . . . . . . .27 +1 1190 .25 .28 - - .04 - -26.51 -.31 .165 .19 .18 TPP Tempo Aust . . . . . . . . . . . . . . . . . .19 +.5 772 .185 .195 - - .11 - 2.71 7.0.16 .075 .078 .078 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .078 - 549 .076 .078 - - .03 - -2.35 -

4.625 ▲ 1.715 4.625 4.55 A2M The A2 Milk Company .. . . . 4.62 +7 28839 4.61 4.62 - - .21 - 8.09 57.15.80 4.16 5.35 5.31 CGL The Citadel Grp.. . . . . . . . . . . . 5.31 -3 189 5.31 5.36 9.60 f 1.41 .01 1.81 13.50 39.3.17 .037 - - FOD The Food Revolution.. . . . . . .061 - - .051 .066 - - - - 1.61 3.8

.045 .012 .018 .017 GGL The Gruden Grp .. . . . . . . . . . . .017 - 659 .017 .018 - - - - -.26 -

.425 .24 .332 .28 THC The Hydroponics Co .. . . . . . .31 +3 27070 .305 .31 - - - - - -.15 .061 .081 .075 THCO opt dec19 .. . . . . . . . . . . . . . . . . .079 -.1 3554 .073 .08 - - - - - -.80 .47 .51 .50 PGR The PAS Group .. . . . . . . . . . . . .51 +1 2018 .40 .51 5.20 f 1.46 - 10.20 7.59 6.7

15.36 3.25 4.67 4.51 TRS The Reject Shop.. . . . . . . . . . . 4.55 -13 507 4.55 4.60 43.00 f 1.31 5.34 9.45 56.50 8.16.32 4.65 5.12 5.05 SGR The Star Entertain . . . . . . . . . . 5.08 +2 11182 5.06 5.08 15.00 f 2.23 1.67 2.95 33.50 15.22.65 1.83 2.09 2.00 TNK Think Childcare.. . . . . . . . . . . . 2.05 -5 2197 2.05 2.10 9.00 f 1.46 -.24 4.39 13.12 15.61.96 1.115 1.26 1.235 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . 1.26 - 1917 1.255 1.26 8.00 f 2.05 1.17 6.35 16.38 7.7.75 .60 .705 .70 TOP Thorney Opp.. . . . . . . . . . . . . . . .70 -1 422 .70 .71 1.20 f 12.69 .76 1.71 15.23 4.6

.032 .013 - - TPS Threat Protect Au.. . . . . . . . . . .027 - - .027 .028 - - -.27 - .11 24.51.20 .60 1.15 1.15 TIA Tian An Aust . . . . . . . . . . . . . . . . 1.15 - 2 1.14 1.15 - - 1.42 - 6.00 19.2.26 .08 .19 .19 TB8 Tianmei Beverage .. . . . . . . . . .19 - 525 .17 .19 - - .40 - 13.02 1.5.07 .05 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .07 - - - .05 - - .03 - -2.85 -

1.20 .67 1.04 1.00 TNY Tinybeans Grp .. . . . . . . . . . . . . 1.00 -4 420 .97 1.00 - - - - - -.057 .011 - - TOM Tomizone.. . . . . . . . . . . . . . . . . . . .012 - - .012 .017 - - -.05 - -4.64 -.002 .002 - - TOMO opt sep18 .. . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -.50 .09 .405 .38 TBH Topbetta Hldgs .. . . . . . . . . . . . .395 +2 9796 .39 .40 - - .06 - -6.11 -.30 .13 .145 .14 TFG Total Face Grp .. . . . . . . . . . . . . .145 +.5 700 .15 .16 - - .01 - -.10 -

1.33 .66 .84 .835 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .835 -1 205 .83 .845 6.80 - .80 8.14 -12.30 -2.79 2.14 2.33 2.25 TOX Tox Free Solutions.. . . . . . . . . 2.29 +2 2604 2.28 2.29 9.00 f .40 .18 3.93 3.62 63.31.95 .54 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . 1.10 - - 1.05 1.10 3.00 f - .33 2.73 -9.07 -

12.478 5.33 5.71 5.565 TPM TPG Telecom ... . . . . . . . . . . . . 5.68 +14 19524 5.68 5.69 15.50 f 3.05 -.81 2.73 47.20 12.03.146 1.80 2.41 2.35 TPE TPI Enterprises .. . . . . . . . . . . . 2.35 -5 583 2.31 2.35 - - .17 - -26.96 -5.70 4.16 4.54 4.50 TME Trade Me Grp .. . . . . . . . . . . . . . 4.53 +3 6509 4.52 4.53 16.50 1.22 -.23 3.64 20.06 22.6.55 .24 - - TTC Traditional Therapy.. . . . . . . . .30 - - .285 .32 3.40 2.18 .17 11.33 7.40 4.1

.047 .021 - - TTI Traffic Tech.. . . . . . . . . . . . . . . . . .036 - - .036 .037 - f - -.04 - -7.66 -

.035 .008 .01 .009 TSN Transaction Solutions.. . . . . .01 +.1 4145 .009 .01 - - .01 - -.07 -

.038 .018 - - TTL Transcendence .. . . . . . . . . . . . .021 - - .02 .024 - - .02 - -.28 -

.014 .003 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .005 - - .004 .01 - - - - - -1.10 .96 - - TCO Transmetro Corp .. . . . . . . . . . 1.055 - - 1.055 1.24 5.00 f 1.26 .88 4.74 6.32 16.7

12.945 9.45 11.76 11.65 TCL Transurban Grp.. . . . . . . . . . . . 11.70 +9 24194 11.70 11.72 51.50 p .23 2.60 4.40 11.70 100.013.75 9.50 12.61 12.51 TWE Treasury Wine.. . . . . . . . . . . . . . 12.52 -6 9534 12.51 12.54 25.00 1.39 3.42 2.00 34.80 36.03.96 1.95 - - TIL Trilogy Int. . . . . . . . . . . . . . . . . . . . 2.65 - - 2.28 2.80 - - - - - -.19 .13 - - TAU Trustees Aust . . . . . . . . . . . . . . . .17 - - .15 - - - .23 - -6.90 -.09 .06 - - TUP TTG Fintech.. . . . . . . . . . . . . . . . .07 - - .077 .088 - - - - -.65 -

.027 .005 .016 .015 TV2 tv2u International. . . . . . . . . . . .015 -.1 23684 .015 .016 - - -.01 - -2.58 -

.011 .001 .007 .006 TV2O opt mar19 .. . . . . . . . . . . . . . . . . .006 -.1 50500 .006 .007 - - - - - -

.098 .019 .038 .038 TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .038 +.2 815 .038 .04 - - .01 - -1.52 -

.051 .033 - - UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .047 - - .045 .047 - - .01 - -4.38 -.06 .015 - - UUL Ultima United .. . . . . . . . . . . . . . .06 - - .011 .052 - - .10 - -4.38 -

.059 .019 .036 .034 UTR Ultracharge .. . . . . . . . . . . . . . . . .036 +.1 16341 .035 .036 - - - - -.76 -.28 .10 .11 .10 UNL United Nets .. . . . . . . . . . . . . . . . .10 -1.5 3000 .11 .12 - - - - - -

.695 .495 .60 .59 UOS Utd Overseas Aust . . . . . . . . . .60 - 1064 .59 .60 3.00 4.26 .86 5.00 12.77 4.7.48 .26 .405 .40 UBI Universal Biosensors . . . . . . .405 +1.5 595 .405 .41 - - .09 - 3.13 12.9

1.18 ▲ .375 1.18 1.12 UPD Updater . . . . . . . . . . . . . . . . . . . . . 1.14 -3.5 10388 1.12 1.165 - - 2.39 - -2.51 -1.135 .98 1.02 1.015 URB URB Invest . . . . . . . . . . . . . . . . . . 1.015 - 406 1.005 1.015 - - - - - -

.10 .01 .012 .011 URBO opt apr18.. . . . . . . . . . . . . . . . . . .011 +.1 200 .011 .02 - - - - - -

.38 .045 .089 .089 UBN Urbanise.com ... . . . . . . . . . . . .089 - 394 .078 .088 - - .07 - -3.76 -

.33 .15 - - UCM USCOM ... . . . . . . . . . . . . . . . . . . .18 - - .18 .205 - - .03 - -1.90 -

.23 .105 - - UUV UUV Aquabotix . . . . . . . . . . . . . .145 - - .14 .15 - - - - - -.069 .02 - - UUVO opt apr19.. . . . . . . . . . . . . . . . . . .023 - - .023 .025 - - - - - -.004 .001 - - VMG VDM Grp.. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.05 -

11.85 9.50 - - VELCP Vealls . . . . . . . . . . . . . . . . . . . . . . . . 11.50 - - 11.50 13.00 .50 f 98.54 14.72 .04 49.27 23.31.60 1.425 - - VELIN income .. . . . . . . . . . . . . . . . . . . . 1.50 - - - - 11.10 f - - 7.40 - -

2.986 2.979 - - VELPA 7% cum pf .. . . . . . . . . . . . . . . . 3.00 - - - - .70 f - - .23 - -1.73 1.27 1.40 1.40 VBS Vectus Biosystems.. . . . . . . . 1.40 -5 14 1.40 1.42 - - .10 - -6.63 -.68 .57 ▼ .58 .57 VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .58 -2 817 .55 .58 - - .14 - .99 58.6.24 .135 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .15 - - .082 .15 - - - - - -.34 .115 .155 .155 VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .155 - 1780 .155 .16 .50 f 4.08 .07 3.23 2.04 7.6

2.35 2.35 - - VIA Viagold Capital . . . . . . . . . . . . . 2.35 - - - - - - 1.22 - -3.00 -3.385 2.48 2.74 2.685 VCX Vicinity Centres .. . . . . . . . . . . . 2.74 +6 108062 2.72 2.74 17.30 2.11 2.73 6.31 36.50 7.5

.10 .031 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .039 - - .03 .038 - - - - -.03 -

.44 .165 .33 .33 VII Vietnam Industrial . . . . . . . . . . .33 +3 18 .24 .36 3.00 2.02 .37 9.09 6.05 5.52.55 2.09 2.33 2.29 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.33 +3 1182 2.32 2.33 18.00 f 1.64 2.20 7.73 29.50 7.95.45 3.22 3.91 3.85 VRL Village Roadshow .. . . . . . . . . 3.90 +5 606 3.86 3.90 14.00 f .56 .35 3.59 7.80 50.01.35 .78 .90 .88 VLA Viralytics . . . . . . . . . . . . . . . . . . . . .90 +2 1561 .885 .92 - - .18 - -4.10 -.245 .16 .21 .197 VAH Virgin Aus Hldg .. . . . . . . . . . . . .21 +1 32423 .205 .21 - - - - -2.80 -8.37 4.94 5.70 5.51 VRT Virtus Health . . . . . . . . . . . . . . . . 5.52 -14 1902 5.51 5.53 28.00 f 1.33 -1.86 5.07 37.18 14.8.46 .35 - - VTI Vision Tech, . . . . . . . . . . . . . . . . . .40 - - .39 .40 - - - - - -

6.53 5.00 - - VGL Vista Grp Int. . . . . . . . . . . . . . . . . 5.62 - - - 5.63 3.57 16.43 1.18 .64 58.67 9.65.47 .79 1.76 1.68 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.755 +8 23356 1.75 1.755 17.41 f 1.57 .02 9.92 27.40 6.41.62 .98 1.02 1.02 VSC Vita Life Sciences .. . . . . . . . . 1.02 - 10 1.00 1.05 3.75 1.62 .41 3.68 6.06 16.82.59 2.02 2.17 2.15 VVR Viva Energy Reit . . . . . . . . . . . . 2.16 - 37176 2.15 2.16 - - - - - -.083 .04 .046 .044 VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .044 +.3 910 .04 .044 - - .01 - -1.62 -.18 .052 .078 .077 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .077 - 1326 .077 .08 - - .12 - -1.06 -

8.60 2.33 3.38 3.32 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 3.34 +5 12278 3.33 3.34 14.00 f 1.13 .07 4.19 15.88 21.0.867 .30 .63 .57 VHT Volpara Health Tech.. . . . . . . .63 +5.5 3153 .62 .635 - - - - -6.83 -.019 .001 .002 .002 VPR Volt Power Grp .. . . . . . . . . . . . .002 - 7000 .002 .003 - - -.01 - -.44 -.175 .055 - - VIP Voltage IP .. . . . . . . . . . . . . . . . . . .07 - - .035 .07 - - - - -.25 -.057 .01 .011 .011 WGL Wangle Tech .. . . . . . . . . . . . . . .011 +.1 20719 .01 .012 - - .01 - -1.16 -.005 .001 - - WRG Water Res Grp .. . . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -1.76 1.26 - - WAT Waterco .. . . . . . . . . . . . . . . . . . . . 1.72 - - 1.41 1.72 5.00 f 1.66 - 2.91 8.30 20.7.945 .525 .565 .555 WTP Watpac .. . . . . . . . . . . . . . . . . . . . . .555 -1 126 .555 .57 - - 1.15 - 2.31 24.01.10 .19 1.04 .915 WHA Wattle Health Au.. . . . . . . . . . . .95 -7 11283 .935 .96 - - - - - -

13.19 7.739 11.33 11.05 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 11.11 -10 6608 11.11 11.12 15.50 f 3.53 .52 1.40 54.78 20.31.50 1.13 1.35 1.32 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.325 -2 350 1.325 1.36 1.00 f 5.85 .46 .75 5.85 22.61.60 1.255 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.60 - - 1.60 - 13.50 - - 8.44 - -.382 .10 .115 .11 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .115 - 760 .115 .12 - - .42 - -3.60 -5.52 4.21 4.35 4.35 WLL Wellcom Grp .. . . . . . . . . . . . . . . 4.35 - 9 4.35 4.40 23.00 f 1.27 .44 5.29 29.10 14.9

46.06 39.52 41.59 41.24 WES Wesfarmers .. . . . . . . . . . . . . . . . 41.57 +45 17924 41.46 41.58 198.00 f .26 4.23 4.76 52.10 79.810.66 7.47 7.67 7.57 WFD Westfield . . . . . . . . . . . . . . . . . . . . 7.58 +5 50589 7.58 7.59 32.70 2.78 6.36 4.31 90.85 8.335.39 28.56 32.41 32.17 WBC Westpac Banking .. . . . . . . . . 32.19 +21 29217 32.19 32.20 188.00 f 1.22 14.30 5.84 229.10 14.1

.40 .235 .27 .27 WNR Wingara Ag .. . . . . . . . . . . . . . . . .27 -2 100 .27 .28 - - .06 - -5.32 -

.70 .37 - - WQW Winha Comm And Trad .. . . .375 - - .375 .41 - - - - - -8.12 4.74 7.21 6.91 WTC Wisetech Global . . . . . . . . . . . . 6.99 -21 652 6.99 7.00 1.00 f 4.90 .34 .14 4.90 142.7.28 .004 - - WSG Wolfstrike Rentals . . . . . . . . . . .26 - - .20 .26 - - - - - -.27 .115 - - WMC Wonhe Multimedia . . . . . . . . . .18 - - .17 .19 1.07 10.04 .45 5.94 10.74 1.7

27.715 22.23 27.115 26.97 WOW Woolworths .. . . . . . . . . . . . . . . . 27.09 +19 22387 27.08 27.09 67.00 f .54 2.49 2.47 35.94 75.4.01 .01 - - WNS World.Net Services.. . . . . . . . .01 - - - - - - -.04 - -.56 -.35 .12 - - WRR World Reach .. . . . . . . . . . . . . . . .18 - - .125 .18 - - .10 - -.14 -

1.30 .81 1.15 1.12 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . 1.15 +3.5 962 1.14 1.15 6.00 f 1.25 .46 5.22 7.48 15.4

Page 5: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

5Tables

Mining & Oil Markets+ 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.07 .022 - - TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .07 - - .062 .07 - - - - -.54 -

.009 .003 .007 .007 DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .007 -.1 6830 .007 .008 - - - - -.10 -

.004 .002 .003 .003 DDDO opt dec19 .. . . . . . . . . . . . . . . . . .003 -.1 35347 .003 .004 - - - - - -

.045 .02 .034 .032 4DS 4DS Memory .. . . . . . . . . . . . . . .033 - 10342 .034 .035 - - - - 3.10 1.1

.068 .026 .03 .029 88E 88 Energy.. . . . . . . . . . . . . . . . . . .029 -.1 31001 .029 .03 - - - - -.18 -

.051 .012 .013 .013 88EO opt mar18 .. . . . . . . . . . . . . . . . . .013 -.1 3790 .013 .014 - - - - - -

.011 .007 - - ABL Abilene Oil & Gas.. . . . . . . . . .007 - - .007 .008 - - - - -.27 -

.175 .05 .105 .105 ABU ABM Res .. . . . . . . . . . . . . . . . . . . .105 - 10 .105 .11 - - - - -1.87 -

.008 .002 .004 .003 AJC Acacia Coal . . . . . . . . . . . . . . . . . .004 - 878 .003 .004 - - - - -.11 -

.105 .033 .06 .058 ACB A-Cap Res .. . . . . . . . . . . . . . . . . .058 -.2 718 .058 .063 - - - - -.15 -

.087 .025 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .025 - - .01 .33 - - - - -.45 -.21 .019 .19 .18 AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .18 -1 460 .18 .19 - - - - -.57 -

.029 .01 - - ADD Adavale Res .. . . . . . . . . . . . . . . .014 - - .015 .02 - - - - -1.55 -

.015 .004 .007 .007 ADY Admiralty Res.. . . . . . . . . . . . . . .007 - 5 .007 .008 - - - - -.12 -

.019 .005 .013 .012 ADX ADX Energy .. . . . . . . . . . . . . . . . .013 - 5264 .012 .013 - - - - -.25 -.22 .13 .155 .15 AML Aeon Metals . . . . . . . . . . . . . . . . .15 -.5 10555 .145 .15 - - - - -.44 -

.069 .037 .053 .052 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .052 +.2 317 .04 .053 - - .01 - -23.30 -.11 .031 .06 .053 AFR African Energy Res .. . . . . . . . .054 -.6 2382 .055 .06 - - - - -.27 -.79 .43 - - AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .505 - - .505 .52 - - - - -.99 -

.675 .35 .35 .35 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .35 -1.5 500 .35 .365 - - - - -3.80 -3.85 1.875 2.19 2.10 AQG Alacer Gold .. . . . . . . . . . . . . . . . 2.15 -6 2882 2.13 2.15 - - - - 10.51 20.5.024 .01 - - AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .011 - - .011 .015 - - - - 2.78 .4.029 .015 .017 .016 ALY Alchemy Res.. . . . . . . . . . . . . . . .017 - 7576 .016 .017 - - - - -.32 -.77 .31 .74 .71 AL8 Alderan Res.. . . . . . . . . . . . . . . . .73 -2 108 .715 .73 - - - - - -

.065 .03 ▼ .034 .03 AEB Algae Tec.. . . . . . . . . . . . . . . . . . . .03 -.6 9677 .028 .03 - - -.01 - -1.05 -.43 .13 .14 .135 AQI Alicanto Min.. . . . . . . . . . . . . . . . .135 +.5 2926 .13 .14 - - - - -1.80 -.03 .015 .025 .025 AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .025 -.5 2000 .022 .025 - - - - - -

.056 .025 .048 .047 AQX Alice Queen .. . . . . . . . . . . . . . . . .047 -.1 6839 .047 .048 - - - - -1.77 -.02 .003 .016 .015 AQXO opt sep17 .. . . . . . . . . . . . . . . . . .015 -.1 3050 .015 .016 - - - - - -

.655 .215 .34 .325 ALK Alkane Res .. . . . . . . . . . . . . . . . . .33 -.5 12163 .33 .34 - - - - -5.96 -

.175 .02 - - AHQ Allegiance Coal . . . . . . . . . . . . . .033 - - .033 .038 - - - - -9.35 -.11 .075 .083 .082 AGS Alliance Res.. . . . . . . . . . . . . . . . .082 +.2 2663 .079 .082 - - - - -3.14 -

.028 .009 - - AGE Alligator Energy.. . . . . . . . . . . . .012 - - .012 .013 - - - - -2.59 -

.016 .003 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .006 - - .004 - - - - - - -

.016 .003 .005 .003 AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .004 - 43500 .003 .004 - - - - -.12 -

.175 .035 - - ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .059 - - .046 .065 - - - - -2.04 -

.185 .098 .115 .115 ATC Altech Chem ... . . . . . . . . . . . . . .115 -.5 3096 .115 .12 - - - - -.50 -

.155 .065 .088 .088 AME Alto Metals . . . . . . . . . . . . . . . . . . .088 - 400 .088 .095 - - - - -1.80 -

.165 .09 .13 .12 AOH Altona Min.. . . . . . . . . . . . . . . . . . .13 +.5 4570 .12 .13 - - - - -.87 -.19 .11 .175 .17 AJM Altura Min .. . . . . . . . . . . . . . . . . . .17 - 3447 .17 .175 - - - - -3.48 -

2.065 1.287 2.03 1.97 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.01 +4.5 87358 2.00 2.01 7.89 f - .84 3.93 -1.38 -.077 .023 .031 .028 ANL Amani Gold .. . . . . . . . . . . . . . . . .03 - 15782 .03 .031 - - - - -.07 -.305 .21 .255 .25 ABR American Pacific . . . . . . . . . . . .25 - 264 .245 .25 - - - - - -.11 .014 .03 .029 AOW American Patriot Oil. . . . . . . . .03 - 1312 .028 .03 - - - - -2.40 -

.015 .001 - - AOWOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.025 .02 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .02 - - .015 - - - - - -2.79 -

.021 .005 - - ADN Andromeda Metals. . . . . . . . . .005 - - .005 .006 - - - - -1.86 -

.002 .002 - - ADNOA opt mar18 .. . . . . . . . . . . . . . . . . .002 - - .001 .009 - - - - - -1.25 .62 - - ATM Aneka Tambang .. . . . . . . . . . . .63 - - .45 .94 - - - - .03 2100.0.051 ▲ .015 .051 .045 AAR Anglo Aust Res .. . . . . . . . . . . . .051 +.2 7144 .048 .051 - - - - -.09 -5.32 2.42 2.50 2.50 AGG Anglogold Ashanti. . . . . . . . . . 2.50 -5 25 2.45 2.60 2.22 3.10 8.31 .89 6.89 36.3.192 .073 .081 .08 AWV Anova Metals . . . . . . . . . . . . . . . .08 - 2907 .08 .082 - - - - -.75 -.058 .01 .011 .01 ASN Anson Res .. . . . . . . . . . . . . . . . . .01 - 35654 .009 .01 - - - - -.82 -.029 .013 .02 .016 AVD Antilles Oil & Gas .. . . . . . . . . . .02 - 842 .018 .02 - - - - -1.27 -.048 .015 .024 .023 AZY Antipa Min .. . . . . . . . . . . . . . . . . .023 -.1 17699 .023 .024 - - - - -.22 -.039 .013 .034 .03 AQQ Aphrodite Gold .. . . . . . . . . . . . .032 +.1 59312 .032 .034 - - - - -.07 -.20 .053 .095 .089 AOP Apollo Cons.. . . . . . . . . . . . . . . . .095 +.6 2590 .085 .095 - - - - 1.66 5.7.27 .08 .195 .19 AON Apollo Min.. . . . . . . . . . . . . . . . . . .19 -.5 1501 .19 .195 - - - - -17.96 -

.105 .05 .088 .079 ARU Arafura Res .. . . . . . . . . . . . . . . . .082 +.4 40445 .082 .083 - - - - -.90 -.60 .51 - - ARX ARC Explore .. . . . . . . . . . . . . . . .515 - - .515 .70 - - - - -23.17 -

.092 .036 .053 .051 AXE Archer Explore.. . . . . . . . . . . . . .051 +.1 1854 .051 .052 - - - - -1.27 -1.035 .17 .89 .84 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .84 -2.5 3881 .84 .87 - - - - - -.035 .014 .019 .019 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .019 +.1 14756 .018 .019 - - - - .96 2.0.053 .018 .032 .031 ARD Argent Min .. . . . . . . . . . . . . . . . . .032 +.1 2018 .032 .033 - - - - -.37 -.013 .002 .007 .007 ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .007 -.1 938 .007 .008 - - - - - -.085 .013 - - AXT Argo Explore .. . . . . . . . . . . . . . . .025 - - .027 .033 - - - - -7.05 -.015 .005 .008 .008 ARE Argonaut Res .. . . . . . . . . . . . . . .008 - 11360 .007 .008 - - - - -.18 -.105 .019 .083 .078 AGY Argosy Min .. . . . . . . . . . . . . . . . . .078 -.3 12995 .079 .08 - - - - -.12 -.33 .049 .092 .092 AHK Ark Mines .. . . . . . . . . . . . . . . . . . .092 +.2 181 .081 .092 - - - - -2.73 -.11 .068 .075 .075 AJQ Armour Energy.. . . . . . . . . . . . . .075 +.2 864 .075 .08 - - - - -5.50 -

.021 .009 .009 .009 AR1 Arrowhead Res .. . . . . . . . . . . . .009 - 582 .009 .01 - - - - -.26 -

.215 ▲ .02 .215 .18 ARV Artemis Res .. . . . . . . . . . . . . . . . .215 +5.5 258584 .23 .20 - - - - -.60 -

.185 ▲ .037 .185 .15 ARVO opt sep17 .. . . . . . . . . . . . . . . . . .185 +4.5 12440 .185 .25 - - - - - -

.014 .006 .006 .006 AAJ Aruma Res .. . . . . . . . . . . . . . . . . .006 -.1 750 .006 .007 - - - - -.18 -.24 .09 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - - .22 - - - - -1.47 -

.059 .015 .02 .018 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .02 +.2 7404 .018 .02 - - - - -.52 -

.006 .002 .003 .003 ARO Astro Res.. . . . . . . . . . . . . . . . . . . .003 - 94 .002 .004 - - - - -.25 -.19 .15 - - ATR Astron Corp .. . . . . . . . . . . . . . . . .18 - - .18 .20 - - - - -3.94 -

.045 .014 - - AHN Athena Res.. . . . . . . . . . . . . . . . . .028 - - .028 .04 - - - - -.07 -

.053 .009 .019 .017 AGO Atlas Iron .. . . . . . . . . . . . . . . . . . . .018 -.1 832209 .018 .019 - - .03 - .35 5.11.065 .15 .27 .22 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .27 +7 3168 .23 .27 - - - - -5.47 -.028 .02 - - ACP Audalia Res .. . . . . . . . . . . . . . . . .02 - - .017 .029 - - - - -.36 -.011 .004 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.80 -.049 .02 .024 .024 AEE Aura Energy .. . . . . . . . . . . . . . . . .024 +.1 100 .023 .024 - - - - -.45 -.27 .12 .19 .185 AMI Aurelia Metals. . . . . . . . . . . . . . . .185 -.5 285 .185 .195 - - -.05 - 6.12 3.0

.105 .049 .087 .083 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .085 +.4 2502 .081 .085 - - - - -.55 -

.022 .001 - - AUROA opt sep17 .. . . . . . . . . . . . . . . . . .006 - - .006 .016 - - - - - -

.025 .002 - - AUROB opt jun18 .. . . . . . . . . . . . . . . . . . .017 - - .017 .025 - - - - - -.28 .086 .155 .15 AOU Auroch Min.. . . . . . . . . . . . . . . . . .155 +.5 1037 .155 .165 - - - - 4.48 3.5

.074 .042 .046 .046 ARM Aurora Min .. . . . . . . . . . . . . . . . . .046 -.2 265 .046 .05 - - - - 1.72 2.7

.021 .006 .007 .007 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .007 - 5000 .007 .008 - - - - -.10 -2.27 1.10 2.21 2.13 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 2.20 +7 25646 2.19 2.20 2.00 f 9.92 1.95 .91 19.84 11.1.052 .021 - - AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .031 - - .03 .031 - - - - -1.52 -.088 .026 .078 .078 AMG Ausmex Min Gp .. . . . . . . . . . . .078 +.1 1040 .075 .078 - - - - -1.12 -.015 .004 - - AOA Ausmon Res .. . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.78 -.029 .006 .01 .01 AQC Aust Pacific Coal . . . . . . . . . . . .01 +.1 5071 .009 .01 - - - - -.16 -.022 .005 .018 .018 AQD AusQuest . . . . . . . . . . . . . . . . . . . .018 -.1 4770 .017 .018 - - - - -1.97 -.006 .001 - - AQDOA opt apr18.. . . . . . . . . . . . . . . . . . .004 - - .001 .004 - - - - - -.25 .097 .175 .165 ABX Aust Bauxite . . . . . . . . . . . . . . . . .17 - 2078 .17 .175 - - - - -.12 -

.026 .007 .016 .014 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .015 - 64478 .014 .015 - - - - -.08 -.16 .073 .11 .105 APC Aust Potash.. . . . . . . . . . . . . . . . .105 - 2500 .105 .11 - - - - -5.00 -

.004 .001 - - AYM Aust United Min .. . . . . . . . . . . .002 - - .001 .003 - - - - -.13 -

.024 .013 .014 .013 AVL Aust Vanadium ... . . . . . . . . . . .013 -.1 27524 .013 .014 - - - - -.15 -

.014 .004 .005 .005 AVLO opt dec18 .. . . . . . . . . . . . . . . . . .005 - 4220 .004 .005 - - - - - -

.012 .002 - - AUH AustChina.. . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.27 -.06 .006 - - AOK AusTex Oil. . . . . . . . . . . . . . . . . . . .01 - - .009 .011 - - .08 - -2.20 -

.014 .005 - - APG Austpac Res .. . . . . . . . . . . . . . . .005 - - .005 .006 - - - - .04 12.5

.217 .113 .185 .185 AGD Austral Gold.. . . . . . . . . . . . . . . . .185 +1 236 .18 .185 - - - - 5.33 3.5.30 .18 .185 .185 ATS Australis Oil & Gas.. . . . . . . . . .185 +.5 95293 .185 .23 - - - - - -

.057 .012 .017 .017 AVI Avalon Min .. . . . . . . . . . . . . . . . . .017 - 13000 .017 .018 - - - - -.30 -

.026 .003 .006 .006 AVIO opt aug19 .. . . . . . . . . . . . . . . . . .006 - 5000 .005 .007 - - - - - -

.135 .048 .105 .10 AVB Avanco Res .. . . . . . . . . . . . . . . . .105 +.3 7039 .10 .105 - - - - -.15 -.26 .062 .08 .08 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .08 - 469 .08 .081 - - - - -3.58 -.32 .024 - - AVW Avira Energy .. . . . . . . . . . . . . . . .25 - - .012 .11 - - - - -13.46 -

.112 ▲ .009 .112 .092 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .11 +1.9 381374 .105 .115 - - - - -.08 -

.077 .015 .073 .065 AVZO opt may20.. . . . . . . . . . . . . . . . . .071 +.6 157837 .071 .072 - - - - - -.90 .40 .47 .455 AWE AWE ... . . . . . . . . . . . . . . . . . . . . . . .455 -.5 9616 .455 .465 - f - .53 - -19.27 -.27 .10 .27 .245 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .245 -2.5 45970 .245 .25 - - - - -2.21 -.08 .01 .069 .057 AVQO opt dec18 .. . . . . . . . . . . . . . . . . .06 -1 423 .06 .07 - - - - - -

.014 .007 - - APY Azonto Pet . . . . . . . . . . . . . . . . . . - - - - - - - - -.11 -

.053 .021 ▼ .024 .021 AZM Azumah Res .. . . . . . . . . . . . . . . .021 -.1 5195 .021 .022 - - - - -.90 -.04 .011 .017 .015 AZS Azure Min .. . . . . . . . . . . . . . . . . . .015 +.1 140745 .014 .015 - - - - -.54 -.10 .02 .035 .033 BMN Bannerman Res .. . . . . . . . . . .033 -.1 1346 .033 .035 - - - - -.43 -

.002 .001 .001 .001 BKP Baraka Energy .. . . . . . . . . . . . . .001 - 5000 .001 .002 - - - - -.02 -.14 .04 .057 .053 BAR Barra Res .. . . . . . . . . . . . . . . . . . .053 -.1 7273 .054 .055 - - - - -.35 -.36 .13 .29 .28 BSE Base Res .. . . . . . . . . . . . . . . . . . . .28 -.5 628 .28 .285 - - .31 - -.89 -

.025 .007 .012 .011 BSM Bass Metals. . . . . . . . . . . . . . . . . .012 - 54620 .012 .013 - - - - -1.07 -

.007 .002 .003 .003 BSMOB opt dec18 .. . . . . . . . . . . . . . . . . .003 - 3266 .003 .004 - - - - - -

.003 .001 .002 .002 BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .002 - 3500 .001 .002 - - - - -.54 -

.001 .001 - - BASO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.048 .015 - - BSR Bassari Res .. . . . . . . . . . . . . . . . .018 - - .017 .018 - - - - -.23 -.13 .019 .125 .12 BRL Bathurst Res.. . . . . . . . . . . . . . . .125 +.5 6967 .12 .125 - - - - - -.14 .041 .066 .063 BAT Battery Min.. . . . . . . . . . . . . . . . . .064 -.3 7172 .063 .064 - - - - -2.66 -

.077 .058 .071 .07 BAU Bauxite Res .. . . . . . . . . . . . . . . . .071 -.1 241 .07 .071 - - - - 2.77 2.6.40 .019 .24 .22 BBX BBX Min .. . . . . . . . . . . . . . . . . . . . .225 -.5 1739 .225 .235 - - - - -.28 -

.315 .11 .165 .16 BCI BC Iron .. . . . . . . . . . . . . . . . . . . . . .16 - 4517 .16 .165 - f - .22 - -1.87 -.94 .525 .635 .622 BPT Beach Energy.. . . . . . . . . . . . . . .63 -1 69577 .625 .63 1.50 f 8.05 .60 2.38 12.08 5.2

.027 .002 .018 .018 BCN Beacon Min .. . . . . . . . . . . . . . . . .018 -.1 41895 .018 .019 - - - - .14 12.9.49 .18 .225 .217 BDR Beadell Res .. . . . . . . . . . . . . . . . .22 -.5 32538 .22 .225 - - .20 - 2.23 9.9

1.195 .652 .75 .72 BKY Berkeley Energia . . . . . . . . . . . .75 +3 737 .73 .75 - - - - -7.32 -.365 .14 - - BMT Berkut Min .. . . . . . . . . . . . . . . . . .255 - - .26 .255 - - - - -1.47 -

27.95 19.71 25.87 25.54 BHP BHP Billiton .. . . . . . . . . . . . . . . . 25.61 -4 49580 25.59 25.61 71.69 f .94 15.16 2.80 67.38 38.0.11 .02 .035 .033 BMZ Black Mountain Res.. . . . . . . .035 -.2 9445 .035 .039 - - - - -5.65 -.19 .031 .063 .057 BKT Black Rock Min.. . . . . . . . . . . . .063 +.5 2545 .055 .062 - - - - -.41 -.15 .01 - - BKTOD opt nov18 .. . . . . . . . . . . . . . . . . .015 - - .016 .025 - - - - - -

.003 .001 - - BSP Black Star Pet . . . . . . . . . . . . . . .002 - - .001 .002 - - - - -.81 -

.001 .001 - - BSPO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.17 .175 .215 .205 BLK Blackham Res .. . . . . . . . . . . . . .21 - 8298 .21 .215 - - - - -.86 -.35 .165 .255 .25 BSX Blackstone.. . . . . . . . . . . . . . . . . .25 - 1400 .25 .26 - - - - - -

.058 .025 - - BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .037 - - .036 .04 - - - - -.19 -

.046 .024 -- . . . . . . . . . BGH Bligh Res .035 - - .024 .036 - - - - -1.19 -

.002 .001 .001 .001 BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - 20000 .001 .002 - - - - -.01 -

.085 .021 .076 .074 BUL Blue Energy .. . . . . . . . . . . . . . . . .075 +.2 4359 .074 .075 - - - - -.14 -

.014 .007 - - BMG BMG Res.. . . . . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - .67 1.5

.006 .002 - - BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -.20 .09 .125 .125 BOA Boadicea Res.. . . . . . . . . . . . . . .125 - 100 .06 .17 - - - - -.95 -

.087 .041 .048 .047 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .047 -.1 1489 .048 .049 - - - - -.47 -

.005 .001 - - BML Botswana Metals. . . . . . . . . . . .001 - - .001 .002 - - - - -.11 -.42 .14 .40 .365 BOC Bougainville Copper . . . . . . . .40 +2 709 .35 .40 - - .12 - -.44 -.01 .005 - - BUY Bounty Oil & Gas .. . . . . . . . . . .006 - - .006 .007 - - - - -.42 -

.365 .105 .172 .17 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .17 - 10109 .17 .175 - - .01 - -.93 -.80 .17 .78 .75 BRB Breaker Res.. . . . . . . . . . . . . . . . .76 +1 1025 .76 .77 - - - - -5.41 -.59 .11 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .59 - - .525 - - - - - - -

.028 .013 - - BCK Brockman Min .. . . . . . . . . . . . . .018 - - .019 .022 - - - - -.55 -

.142 .025 .033 .032 BPL Broken Hill Prospect . . . . . . . .032 -.5 2305 .032 .033 - - .01 - -1.22 -

.043 .004 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .005 - - .005 .016 - - - - - -

.019 .008 .01 .01 BRK Brookside Energy .. . . . . . . . . .01 - 900 .01 .011 - - - - -.08 -

.007 .002 - - BRKO opt dec18 .. . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -.04 .023 .032 .032 BNR Bulletin Res .. . . . . . . . . . . . . . . . .032 +.2 900 .03 .032 - - - - 8.33 .4

.234 .151 .165 .165 BRU Buru Energy.. . . . . . . . . . . . . . . . .165 - 982 .165 .17 - - - - -9.99 -

.295 .068 .23 .195 BUX Buxton Res .. . . . . . . . . . . . . . . . .195 -3.5 6286 .195 .20 - - - - -.86 -

.477 .14 .26 .25 BMP buyMyplace.. . . . . . . . . . . . . . . . .25 - 1030 .25 .28 - - .06 - -16.35 -

.155 .072 .085 .082 BYE Byron Energy .. . . . . . . . . . . . . . .082 +.2 770 .08 .087 - - - - -20.00 -

.005 .001 .003 .003 CAD Caeneus Min.. . . . . . . . . . . . . . .003 - 85853 .003 .004 - - - - -.03 -

.002 .001 .001 .001 CADO opt dec20 .. . . . . . . . . . . . . . . . . .001 - 152000 - .001 - - - - - -35.41 27.55 31.73 31.32 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 31.57 -1 6108 31.51 31.57 102.00 f 2.27 9.88 3.23 231.60 13.6

.15 .011 .027 .027 CAE Cannindah Res .. . . . . . . . . . . . .027 - 434 .024 .027 - - - - -.78 -

.14 .065 .068 .068 CAY Canyon Res.. . . . . . . . . . . . . . . . .068 - 3611 .065 .068 - - - - -2.76 -.042 .012 .022 .021 CFE Cape Lambert Res .. . . . . . . . .021 -.1 18405 .021 .022 - f - - - -2.79 -.04 .004 - - CMY Capital Min.. . . . . . . . . . . . . . . . . .005 - - - - - - - - -25.60 -.17 .076 .086 .085 CMM Capricorn Metals . . . . . . . . . . . .085 - 2490 .087 .09 - - - - .09 94.4

.096 .05 - - CVV Caravel Min .. . . . . . . . . . . . . . . . .055 - - .05 .07 - - - - -2.31 -.24 .07 .087 .081 CRB Carbine Res.. . . . . . . . . . . . . . . . .081 -.2 1632 .081 .087 - - - - -2.66 -.03 .007 .009 .008 CNQ Carbine Tungsten .. . . . . . . . . .009 +.1 3056 .008 .009 - - - - -.44 -

2.20 .30 ▼ .32 .30 CNX Carbon Energy.. . . . . . . . . . . . . .30 -6 82 .255 .31 - - - - -853.00 -.12 .09 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .11 - - .105 .20 - - - - -1.16 -.77 .195 .685 .66 CDV Cardinal Res .. . . . . . . . . . . . . . . .67 -1 1510 .65 .67 - - - - -5.97 -

.615 .09 .51 .51 CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .51 -1 100 .475 .525 - - - - - -.15 .071 .08 .079 CVN Carnarvon Pet . . . . . . . . . . . . . . .079 +.1 6820 .076 .079 - - - - -3.96 -

.017 .006 .014 .014 CAV Carnavale Res .. . . . . . . . . . . . . .014 - 12260 .014 .015 - - - - -.53 -

.095 .040 .073 .07 CAP Carpentaria Expl . . . . . . . . . . . .07 - 740 .07 .073 - - - - -.97 -

.089 .038 .068 .064 CZI Cassini Res .. . . . . . . . . . . . . . . . .067 +.5 7339 .067 .068 - - - - -.89 -

.039 .008 .039 .036 CCZ Castillo Copper. . . . . . . . . . . . . .037 -.2 56399 .036 .037 - - - - -.05 -

.026 .011 .014 .014 CDT Castle Min.. . . . . . . . . . . . . . . . . . .014 - 1187 .013 .015 - - - - -.41 -.60 .39 .60 .595 CYL Catalyst Metals . . . . . . . . . . . . . .595 -.5 300 .56 .60 - - - - -2.16 -.20 .05 - - CYLO opt jun18 .. . . . . . . . . . . . . . . . . . .05 - - .081 - - - - - - -.08 .031 .053 .051 CXU Cauldron Energy .. . . . . . . . . . .053 +.2 2145 .032 .053 - - - - -1.10 -.12 .037 .039 .039 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .039 +.1 2141 .039 .041 - - - - -1.06 -

.021 .002 - - CAZO opt aug18 .. . . . . . . . . . . . . . . . . .006 - - .003 .006 - - - - - -

.053 .001 .041 .04 CLA Celsius Res .. . . . . . . . . . . . . . . . .041 -.1 18026 .04 .041 - - - - -39.39 -.04 .01 .03 .03 CLAO opt dec18 .. . . . . . . . . . . . . . . . . .03 -.1 4000 .027 .036 - - - - - -.02 .003 .003 .003 CTM Centaurus Metals . . . . . . . . . . .003 - 7822 .003 .004 - - - - -.39 -

.005 .001 - - CTMOA opt apr18.. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.002 .002 - - CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.035 .011 .015 .014 CTL Centennial Min .. . . . . . . . . . . . .014 -.1 13281 .014 .015 - - - - -.30 -

.022 .003 - - CTLO opt nov19 .. . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -

.215 .091 .12 .115 CTP Central Pet . . . . . . . . . . . . . . . . . . .115 -2 7910 .11 .12 - - - - -4.48 -

.074 .055 - - CXM Centrex Metals . . . . . . . . . . . . . .065 - - .062 .069 - f - - - -.18 -

.195 .145 .16 .155 CHN Chalice Gold Mines .. . . . . . . .16 - 2325 .155 .16 - - - - 1.27 12.6

.057 .01 .026 .024 CEL Challenger Energy.. . . . . . . . . .025 +.2 124 .025 .026 - - - - -.23 -1.45 .22 - - CIA Champion Iron.. . . . . . . . . . . . . .98 - - 1.02 1.15 - - - - -5.88 -.057 .034 .043 .043 CHZ Chesser Res .. . . . . . . . . . . . . . . .043 -.5 600 .043 .046 - - - - -.27 -.055 .01 - - CMC China Magnesium.. . . . . . . . . .017 - - .017 .03 - - .04 - -.30 -2.60 1.485 - - CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.55 - - 1.52 1.60 8.00 f 2.38 1.30 5.16 19.01 8.2.034 .015 - - CNW Cirrus Networks .. . . . . . . . . . . .017 - - .016 .017 - - .02 - .02 85.0.015 .007 .008 .007 CTO Citigold Corp .. . . . . . . . . . . . . . .008 +.1 9907 .007 .008 - - - - -.37 -.02 .003 .012 .011 CLZ Classic Min.. . . . . . . . . . . . . . . . . .011 - 1210 .011 .012 - - - - .40 2.8.06 .038 - - CZA Coal Of Africa .. . . . . . . . . . . . . . .039 - - .039 .045 - - - - -1.57 -

.395 .14 .19 .18 COB Cobalt Blue .. . . . . . . . . . . . . . . . .19 -1 1581 .19 .195 - - - - - -

.085 .035 - - COBO opt may20.. . . . . . . . . . . . . . . . . .08 - - .05 .08 - - - - - -.19 .019 .11 .10 CO1 Cobalt One.. . . . . . . . . . . . . . . . . .11 - 8380 .105 .11 - - - - -30.66 -

.034 .009 .011 .011 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .011 -.1 15842 .01 .011 - - - - -.69 -

.011 .004 - - CHKO opt apr20.. . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -

.079 .013 .075 .071 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .074 +.2 8455 .073 .074 - - - - -9.66 -

.035 .01 .028 .027 CLL Collerina Cobalt . . . . . . . . . . . . .027 +.4 6818 .028 .032 - - - - -.29 -.08 .024 - - CRL Comet Res .. . . . . . . . . . . . . . . . . .08 - - .075 .08 - - - - -.84 -

.165 .05 .14 .14 COI Comet Ridge.. . . . . . . . . . . . . . . .14 - 3551 .135 .14 - - - - -.77 -

.093 .02 .045 .043 CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .044 -.3 1026 .044 .047 - - - - -.12 -.04 .023 .039 .037 CIO Connected IO.. . . . . . . . . . . . . . .037 +.1 112762 .036 .037 - - .03 - -.31 -

.045 .012 .013 .013 CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .013 -.1 9084 .012 .013 - - - - -7.22 -

.413 .227 .345 .33 COE Cooper Energy .. . . . . . . . . . . . .335 - 14855 .33 .335 - - .22 - -1.19 -

.365 .165 - - CSE Copper Strike.. . . . . . . . . . . . . . .18 - - .195 .21 - - - - -.17 -

.027 .006 - - COY Coppermoly . . . . . . . . . . . . . . . . .017 - - .013 .017 - - - - -.17 -

.059 .01 .012 .012 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .012 - 25493 .012 .013 - - - - -.39 -.15 .028 .069 .065 CXO Core Explore .. . . . . . . . . . . . . . . .066 -.3 23091 .066 .067 - - - - -.77 -

.092 .008 .014 .01 CXOOA opt aug17 .. . . . . . . . . . . . . . . . . .012 - 17012 .01 .012 - - - - - -

.022 .006 .006 .006 CGM Cougar Metals . . . . . . . . . . . . . . .006 - 8650 .006 .007 - - - - -.25 -

.015 .006 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .007 - - .007 .009 - - .01 - -.53 -.21 .018 .083 .083 CYY Coventry Res .. . . . . . . . . . . . . . .083 - - .08 .084 - - - - -1.55 -

.021 .008 - - CZR Coziron Res.. . . . . . . . . . . . . . . . .015 - - .011 .015 - - - - -.09 -

.325 .08 - - CXX Cradle Res .. . . . . . . . . . . . . . . . . .11 - - .105 .13 - - - - -1.56 -

.056 .009 .01 .01 CGN Crater Gold Min.. . . . . . . . . . . . .01 - 4330 .01 .011 - - - - -7.69 -.01 .004 - - CUX Crossland Metals. . . . . . . . . . . .007 - - .006 .007 - - - - -.12 -

.185 .091 .125 .122 CAS Crusader Res .. . . . . . . . . . . . . . .122 +.7 13426 .12 .125 - - - - -5.39 -.56 .235 .33 .32 CDU CuDECO ... . . . . . . . . . . . . . . . . . .32 +.5 312 .32 .325 - - - - -37.97 -

.105 .05 .061 .061 CUE Cue Energy Res .. . . . . . . . . . . .061 +.3 2600 .056 .061 - - .05 - -11.11 -

.004 .001 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - -.06 -3.835 1.50 2.18 2.11 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.14 +1 4315 2.13 2.14 - - - - -23.90 -.047 .022 - - DAU Dampier Gold.. . . . . . . . . . . . . . .025 - - .025 .026 - - - - .72 3.5.85 .36 .665 .645 DNK Danakali . . . . . . . . . . . . . . . . . . . . . .665 - 515 .645 .665 - - - - -2.35 -

.018 .003 .003 .003 DHR Dark Horse Res.. . . . . . . . . . . . .003 - 300 .003 .004 - - - - -.42 -

.016 .004 - - DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.19 -

.044 .01 .021 .02 DTR Dateline Res .. . . . . . . . . . . . . . . .02 - 1600 .02 .024 - - - - -.51 -

.225 .08 - - DAV Davenport Res.. . . . . . . . . . . . . .083 - - .082 .083 - - - - - -.08 .02 .042 .04 DEG De Grey Min.. . . . . . . . . . . . . . . . .041 +.1 2957 .041 .042 - - - - -1.33 -

.028 .008 - - DEGO opt nov18 .. . . . . . . . . . . . . . . . . .009 - - .012 .02 - - - - - -.64 .06 .265 .26 DYL Deep Yellow.. . . . . . . . . . . . . . . . .26 -.5 3292 .255 .26 - - - - -24.60 -.20 .06 .065 .065 DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .065 -.5 2000 .065 .07 - - - - - -.08 .04 - - DMI Dempsey Min .. . . . . . . . . . . . . . .05 - - .043 .063 - - - - -.69 -

.025 .01 - - DMIOA opt dec18 .. . . . . . . . . . . . . . . . . .018 - - .001 - - - - - - -

.407 .199 - - DGO DGO Gold .. . . . . . . . . . . . . . . . . . .24 - - .24 .27 - - - - -1.53 -.16 .035 .125 .125 DGR DGR Global . . . . . . . . . . . . . . . . . .125 +.5 1413 .12 .125 - f - - - .04 312.5

.018 .007 - - DRX Diatreme Res .. . . . . . . . . . . . . . .011 - - .012 .014 - - - - -.22 -

.019 .006 - - DAF Discovery Africa .. . . . . . . . . . . .011 - - .01 .013 - - - - .18 6.1

.395 .22 - - DME Dome Gold Mines .. . . . . . . . . .22 - - - .22 - - - - -1.20 -.88 .175 .24 .225 DRM Doray Min .. . . . . . . . . . . . . . . . . . .225 -1 10129 .22 .225 - - .47 - -10.38 -

1.00 .115 .14 .135 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .135 -.5 10217 .135 .14 - - .04 - -10.17 -.375 .17 .20 .195 DRA Dragon Min .. . . . . . . . . . . . . . . . .20 - 258 .20 .22 - - - - 6.04 3.3.016 .009 - - DMG Dragon Mtn Gold .. . . . . . . . . . .01 - - .008 .01 - - - - -.27 -.065 .02 .055 .05 DRG Draig Res.. . . . . . . . . . . . . . . . . . . .054 +.2 687 .051 .054 - - - - -.80 -.30 .10 .12 .115 DKM Duketon Min .. . . . . . . . . . . . . . . .115 -.5 825 .115 .13 - - - - -4.30 -.17 .105 .11 .105 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .105 -2 1500 .105 .125 - - - - - -

.033 .004 .007 .007 EER East Energy Res .. . . . . . . . . . . .007 - 807 .005 .007 - - - - -.73 -

.535 .18 .25 .235 EGS Eastern Goldfld. . . . . . . . . . . . . .235 +.5 3696 .235 .24 - - - - -3.38 -

.019 .008 .01 .009 EFE Eastern Iron .. . . . . . . . . . . . . . . . .009 -.1 19380 .009 .01 - - - - -1.02 -

.275 .10 .11 .105 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .11 +.5 3485 .10 .11 - - - - -1.79 -

.011 .004 .005 .005 EPM Eclipse Metals . . . . . . . . . . . . . . .005 - 19129 .005 .006 - - - - -.03 -.36 .175 .195 .187 EDE Eden Innov .. . . . . . . . . . . . . . . . . .19 - 20971 .19 .195 - - .02 - -.45 -

.325 .15 - - EDEO opt sep18 .. . . . . . . . . . . . . . . . . .165 - - .155 .19 - - - - - -.34 .21 .285 .28 EGA Egan Street Res .. . . . . . . . . . . .285 -.5 212 .27 .285 - - - - -3.83 -.14 .03 - - EGAO opt mar18 .. . . . . . . . . . . . . . . . . .06 - - .04 .06 - - - - - -

.097 .037 .093 .085 EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .089 +.5 15694 .089 .091 - - - - 1.91 4.7

.013 .006 .008 .008 ELT Elementos.. . . . . . . . . . . . . . . . . . .008 - 41649 .008 .009 - - - - -.18 -

.048 .001 - - EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .039 - - .035 .039 - - - - -.70 -

.085 .056 - - ELK Elk Petroleum... . . . . . . . . . . . . .072 - - .07 .072 - - - - -1.78 -

.072 .004 .008 .008 EYM Elysium Res.. . . . . . . . . . . . . . . . .008 - 27723 .007 .008 - - - - -2.36 -

.003 .002 - - EYMOC opt apr20.. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.06 .036 .043 .042 EMR Emerald Res .. . . . . . . . . . . . . . . .042 - 3003 .041 .042 - - - - -.02 -

.014 .006 ▼ .006 .006 EMG Emergent Res.. . . . . . . . . . . . . . .006 -.1 500 .006 .007 - - - - -.18 -

.195 .08 .10 .098 ERM Emmerson Res .. . . . . . . . . . . . .10 +.1 3600 .098 .10 - - - - -.61 -.12 .023 - - ERX Emperor Range Grp.. . . . . . . .035 - - .05 .11 - - - - -1.08 -

.019 .006 - - EEG Empire Energy .. . . . . . . . . . . . . .007 - - .007 .008 - - - - 6.58 .1.38 .10 ▼ .12 .10 EGO Empire Oil & Gas .. . . . . . . . . . .105 -1.5 1691 .105 .12 - - - - -3.99 -

.051 .01 - - EGOO opt apr18.. . . . . . . . . . . . . . . . . . .01 - - - .001 - - - - - -

.045 .015 .021 .02 ERL Empire Res.. . . . . . . . . . . . . . . . . .021 +.1 2089 .02 .021 - - - - -.62 -

.245 .064 .10 .10 EMU Emu Nickel . . . . . . . . . . . . . . . . . . .10 - 100 .10 .115 - - - - -1.26 -.20 .05 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .06 - - .06 .08 - - - - - -.01 .003 - - EOR Enhanced Oil & Gas .. . . . . . . .007 - - .006 .007 - - - - -.19 -

.135 .063 .095 .09 ENR Encounter Res.. . . . . . . . . . . . . .09 -.9 4457 .09 .10 - - - - -3.40 -

.025 .009 .022 .022 ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .022 - 383 .022 .029 - - - - -.16 -

+ 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

+ 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

INDUSTRIALS cont’d

3.328 1.87 2.08 2.00 XIP Xenith IP Grp.. . . . . . . . . . . . . . 2.08 +2 118 2.05 2.07 8.60 f .35 1.01 4.13 3.03 68.626.40 15.79 25.26 24.78 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 25.12 +52 588 25.10 25.12 - - .66 - -45.66 -.155 .027 .035 .034 XPD XPD Soccer Gear Grp.. . . . . .034 - 2900 .034 .042 - - .19 - 3.23 1.1.76 .33 .62 .59 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .61 - 1474 .595 .61 - - .06 - -3.73 -.24 .15 - - XRF XRF Scientific. . . . . . . . . . . . . . . .165 - - .165 .18 .30 f 2.57 .11 1.82 .77 21.4

.225 .065 ▼ .075 .065 XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .073 -.3 5019 .071 .075 - - .03 - -.90 -.56 .295 .48 .46 XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .46 - 668 .465 .48 - - .05 - -8.71 -

.160 .02 - - YHL Yanghao Int . . . . . . . . . . . . . . . . .03 - - - .035 - - - - -1.94 -

.195 .093 .12 .12 YBR Yellow Brick Road .. . . . . . . . . .12 - 87 .12 .125 - - .13 - -1.82 -.13 .032 .041 .041 YNB Yonder And Beyond.. . . . . . . .041 +.1 3500 .04 .043 - - -.02 - -4.89 -

.815 .195 .21 .20 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .21 - 5219 .20 .21 - - .24 - -6.22 -

.255 .046 ▼ .051.046.. . . . YPB YPB Grp .046 -.5 3510 .046 .049 - - .01 - -8.76 -.10 .001 - - YPBO opt oct17 .. . . . . . . . . . . . . . . . . . .001 - - - .004 - - - - - -

8.58 6.01 7.17 7.14 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 7.16 +2 46 7.05 7.16 27.72 2.01 .01 3.87 55.71 12.9.142 .022 .096 .09 ZLD Zelda Therapeutics . . . . . . . . .09 - 88557 .09 .093 - - .01 - -2.08 -1.20 .046 1.19 1.175 ZNT Zenitas Health . . . . . . . . . . . . . . 1.175 -2 1408 1.175 1.19 - - .12 - -14.04 -.60 .46 .47 .47 ZEN Zenith Energy .. . . . . . . . . . . . . . .47 -1 140 .47 .49 - - - - - -.42 .30 - - ZER Zeta Res.. . . . . . . . . . . . . . . . . . . . .38 - - .38 .50 - - .36 - 46.41 .8

.155 .12 .14 .13 ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .14 +.5 410 .13 .135 .35 - .31 2.50 -2.74 -.94 .62 .80 .78 ZML zipMoney.. . . . . . . . . . . . . . . . . . . .795 - 2282 .785 .795 - - - - -2.74 -

.186 .017 - - ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .035 - - - - - - .01 - -9.10 -.01 .003 - - ZIPOB opt jul20 .. . . . . . . . . . . . . . . . . . . .008 - - - - - - - - - -

Page 6: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

6 Tables+ 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

MINING & OIL cont’d

.054 .01 .015 .015 EMX Energia Min .. . . . . . . . . . . . . . . . .015 - 6534 .015 .016 - - - - -1.99 -

.275 .071 - - EME Energy Metals . . . . . . . . . . . . . . .086 - - .079 .18 - - - - -.18 -

.765 .325 .57 .54 ERA Energy Res.. . . . . . . . . . . . . . . . . .56 +1.5 841 .555 .57 - - - - -16.30 -

.462 .20 .44 .41 EWC Energy World Corp .. . . . . . . . .43 - 1921 .42 .43 - - .44 - 1.84 23.4

.038 .015 .018 .018 ETE Entek Energy.. . . . . . . . . . . . . . . .018 - 27998 .018 .019 - - - - -14.52 -

.055 .012 .019 .019 ENT Enterprise Metals. . . . . . . . . . . .019 - 98 .019 .022 - - - - -.36 -.18 .055 - - ENZ Enzumo .. . . . . . . . . . . . . . . . . . . . .061 - - .055 .07 - - .01 - -1.18 -.58 .34 .36 .355 EQX Equatorial Res .. . . . . . . . . . . . . .355 -1 643 .355 .365 - - - - .20 177.5.06 .008 .049 .046 EQE Equus Min.. . . . . . . . . . . . . . . . . . .049 -.2 4462 .047 .05 - - - - -.80 -.14 .017 .026 .024 ESR Estrella Res .. . . . . . . . . . . . . . . . .026 +.1 7219 .025 .026 - - - - -.64 -

.093 .013 .063 .06 EUC European Cobalt . . . . . . . . . . . .061 - 12484 .061 .062 - - - - 17.72 .3

.089 .039 .045 .043 EUR European Lithium .. . . . . . . . . .043 -.2 24418 .043 .044 - - - - -2.69 -1.39 .31 .84 .80 EMH European Metals Hldg .. . . . .83 +3 657 .79 .83 - - - - -2.77 -2.63 1.61 2.32 2.28 EVN Evolution Min .. . . . . . . . . . . . . . 2.28 -3 51705 2.28 2.29 4.00 2.00 1.78 1.75 7.99 28.5.055 .016 .043 .043 EXG Excelsior Gold .. . . . . . . . . . . . . .043 +.2 916 .041 .044 - - - - -4.16 -.145 .05 .135 .125 EXU Explaurum ... . . . . . . . . . . . . . . . .13 - 3678 .125 .13 - - - - -.48 -.092 .035 - - EXC Exterra Res .. . . . . . . . . . . . . . . . .04 - - .038 .04 - - - - -.43 -.095 .064 .076 .074 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .074 - 19142 .074 .076 - - - - -.52 -.038 .02 - - FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .032 - - .03 .032 - - - - -.15 -.006 .001 - - FCR Ferrum Crescent . . . . . . . . . . . .001 - - .001 .002 - - - - -.14 -.16 .069 .075 .075 FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .075 - 2000 .052 .075 - - - - -3.90 -.03 .003 - - FTZO opt dec17 .. . . . . . . . . . . . . . . . . .004 - - - - - - - - - -

.215 .135 .21 .205 FND Finders Res .. . . . . . . . . . . . . . . . .205 - 7677 .205 .21 - - - - -1.10 -.16 .06 .08 .077 FGR First Graphite . . . . . . . . . . . . . . . .08 - 5054 .078 .08 - - - - -1.29 -

.195 .09 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .165 - - .165 .17 - - - - -.52 -.09 .017 .058 .057 FMS Flinders Mines .. . . . . . . . . . . . . .057 - 855 .057 .058 - - - - .73 7.8

.655 .39 .44 .44 FML Focus Min .. . . . . . . . . . . . . . . . . . .44 - 15 .44 .47 - - - - -1.74 -

.056 .016 .052 .043 4CE Force Com ... . . . . . . . . . . . . . . . .052 +1 355676 .051 .052 - - - - -1.04 -

.028 .02 - - FRC Forte Cons .. . . . . . . . . . . . . . . . . .02 - - .013 .04 - - - - - -7.27 4.52 5.525 5.405 FMG Fortescue Metals Grp.. . . . . 5.46 -10 118230 5.46 5.47 32.00 f 2.59 4.13 5.86 82.82 6.6.135 .063 .115 .105 FDM Freedom Oil Gas .. . . . . . . . . . .11 -.5 5095 .105 .11 - - .04 - -10.81 -.17 .085 - - FHS Freehill Min.. . . . . . . . . . . . . . . . . .085 - - .06 .08 - - - - - -.08 .017 .023 .021 FPL Fremont Pet. . . . . . . . . . . . . . . . . .023 +.2 25140 .023 .024 - - - - .70 3.3

.006 .001 - - FPLO opt sep17 .. . . . . . . . . . . . . . . . . - - - - - - - - - -

.006 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -

.086 .017 ▼ .017 .017 FNT Frontier Res .. . . . . . . . . . . . . . . . .017 -.1 2000 .017 .018 - - - - -.57 -.07 .02 - - FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .031 - - .03 .04 - - - - -1.11 -

3.475 1.425 1.942 1.862 GXY Galaxy Res .. . . . . . . . . . . . . . . . 1.90 +1 23233 1.90 1.905 - - - - 41.50 4.6.16 .062 .085 .08 GLL Galilee Energy .. . . . . . . . . . . . . .08 -.2 1155 .08 .089 - - - - -3.40 -

.006 .002 - - GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -1.24 -.76 .36 .43 .42 GCY Gascoyne Res .. . . . . . . . . . . . . .425 +.5 5368 .425 .44 - - - - -1.23 -

.019 .003 .016 .015 GBX GB Energy .. . . . . . . . . . . . . . . . . .015 -.2 7326 .014 .016 - - - - -.06 -

.018 .007 - - GBM GBM Gold.. . . . . . . . . . . . . . . . . . .012 - - .009 .012 - - - - -.13 -

.024 .01 - - GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .011 - - .01 .013 - - - - .38 2.9

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

.034 .014 .016 .016 GMD Genesis Min.. . . . . . . . . . . . . . . . .016 -.1 2024 .015 .017 - - - - -.33 -.05 .014 - - GES Genesis Res .. . . . . . . . . . . . . . . .025 - - .03 .042 - - - - -.53 -

.052 .026 .033 .033 GPR Geopacific Res .. . . . . . . . . . . . .033 - 379 .033 .034 - - - - -.45 -

.041 .014 - - GBG Gindalbie Metals . . . . . . . . . . . .017 - - .017 .018 - - - - -.10 -

.009 .002 - - GLA Gladiator Res .. . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.96 -.22 .02 .175 .17 GEV Global Energy Vent . . . . . . . . . .175 +.5 4160 .17 .175 - - - - -7.40 -.36 .24 - - GFI Global Fortune.. . . . . . . . . . . . . .33 - - .16 .36 - - - - -1.21 -

.215 .046 .21 .20 GSC Global Geoscience.. . . . . . . . .205 +1 17967 .205 .21 - - - - -.82 -

.045 .022 - - GBP Global Pet . . . . . . . . . . . . . . . . . . . .028 - - .028 .034 - - - - -1.33 -

.024 .015 - - GBE Globe Metals & Min .. . . . . . . .015 - - .014 .015 - - - - -.71 -

.125 .022 - - GME GME Res .. . . . . . . . . . . . . . . . . . . .065 - - .06 .068 - - - - .85 7.6

.185 .076 .097 .096 GMN Gold Mountain. . . . . . . . . . . . . . .097 +.1 126 .092 .096 - - - - -.33 -.75 .505 .68 .665 GOR Gold Road Res .. . . . . . . . . . . . .665 - 5008 .665 .67 - - - - 25.83 2.6.04 .009 - - GCR Golden Cross .. . . . . . . . . . . . . . .009 - - .01 .017 - - - - -.65 -

.034 .007 .03 .03 GED Golden Deeps .. . . . . . . . . . . . . .03 +.2 4669 .03 .032 - - - - -.09 -.20 .145 .165 .15 G88 Golden Mile Res .. . . . . . . . . . . .16 +1 2285 .15 .165 - - - - - -

.011 .002 .003 .003 GMR Golden Rim Res .. . . . . . . . . . . .003 - 24519 .003 .004 - - - - -.10 -2.05 1.27 1.465 1.44 GNG GR Engineering.. . . . . . . . . . . . 1.44 +2 94 1.44 1.46 10.00 f 1.21 .34 6.94 12.12 11.9.008 .002 .003 .003 GGE Grand Gulf Energy.. . . . . . . . . .003 -.1 10120 .003 .004 - - - - -.44 -.27 .105 .142 .135 GRR Grange Res .. . . . . . . . . . . . . . . . .14 +.5 4392 .135 .14 1.00 f 8.03 .21 7.14 8.03 1.7

.515 .215 .23 .23 GPX Graphex Min .. . . . . . . . . . . . . . . .23 +1 458 .22 .23 - - - - -5.00 -

.036 .01 .013 .013 GTE Great Western Expl. . . . . . . . . .013 - 957 .013 .014 - - - - -.17 -.23 .10 .115 .11 GBR Great Boulder Res.. . . . . . . . . .115 +.5 455 .11 .115 - - - - -.91 -

.195 .034 .12 .115 GGG Greenland Min Engy .. . . . . . .115 - 8022 .11 .115 - - - - -.26 -.11 .007 .045 .045 GGGOB opt sep18 .. . . . . . . . . . . . . . . . . .045 +.2 1000 .039 .042 - - - - - -

.049 .003 .016 .015 GPP Greenpower Energy.. . . . . . . .016 - 2475 .015 .016 - - - - -.26 -

.038 .009 .01 .01 GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .01 -.1 7000 .009 .011 - - - - - -

.058 .02 - - GRV Greenvale Energy .. . . . . . . . . .022 - - .022 .03 - - - - -.30 -

.042 .012 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .012 - - .012 .018 - - - - -.69 -

.013 .006 .009 .009 GLF Gulf Industrials . . . . . . . . . . . . . .009 -.1 22610 .009 .01 - - - - -.03 -

.042 .005 .009 .005 GMC Gulf Manganese.. . . . . . . . . . . .008 +.2 239958 .008 .009 - - - - .37 2.2.03 .011 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .02 - - .019 .024 - - - - -1.56 -.07 .015 - - GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .06 - - .048 .08 - - - - -1.26 -.09 .031 .04 .039 HMX Hammer Metals . . . . . . . . . . . .039 -.1 3333 .039 .041 - - - - -.73 -

.035 .011 - - HHM Hampton Hill Min .. . . . . . . . . . .012 - - .007 .016 - - - - -.04 -

.024 .009 .015 .014 HNR Hannans .. . . . . . . . . . . . . . . . . . . .015 - 8794 .014 .016 - - - - .81 1.9.19 .08 .12 .12 HAO Haoma Min.. . . . . . . . . . . . . . . . . .12 - 789 .115 .12 - - -.35 - -1.60 -

.008 .002 .002 .002 HAR Haranga Res.. . . . . . . . . . . . . . . .002 - 5000 .002 .003 - - - - -5.19 -.22 .071 .21 .205 HAS Hastings Tech Met . . . . . . . . . .21 +1 3489 .20 .21 - - - - -.10 -.87 .29 .36 .355 HAV Havilah Res .. . . . . . . . . . . . . . . . .355 - 252 .355 .37 - - - - 3.20 11.1.70 .01 - - HWK Hawkstone Min.. . . . . . . . . . . . .014 - - .014 .015 - - - - 28.99 .0

.058 .024 .036 .035 HAW Hawthorn Res .. . . . . . . . . . . . . .036 +.3 275 .021 .036 - - .07 - -1.33 -

.025 .012 .016 .016 HE8 Helios Energy .. . . . . . . . . . . . . . .016 -.3 1000 .016 .017 - - - - .72 2.2

.092 .028 .033 .033 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .033 -.6 1716 .033 .036 - - - - -.17 -

.151 .07 .083 .08 HRR Heron Res.. . . . . . . . . . . . . . . . . . .082 - 6302 .081 .083 - - - - -1.31 -.31 .08 .095 .095 HXG Hexagon Res .. . . . . . . . . . . . . . .095 +.2 220 .094 .095 - - - - -1.26 -

.061 .027 - - HPR High Peak Royalties. . . . . . . . .04 - - .04 .05 - - - - -2.17 -1.54 .76 .92 .905 HFR Highfield Res .. . . . . . . . . . . . . . .91 -1 532 .905 .91 - - - - -4.56 -.09 .054 .062 .061 HIG Highlands Pacific. . . . . . . . . . . .061 -.1 2651 .061 .062 - - - - -2.35 -

.375 .04 .063 .063 HEG Hill End Gold .. . . . . . . . . . . . . . . .063 -.4 1002 .063 .068 - - - - -2.00 -

.027 .01 - - HEGOC opt jul20 .. . . . . . . . . . . . . . . . . . . .025 - - .023 .034 - - - - - -

.099 .035 .095 .09 HGO Hillgrove Res.. . . . . . . . . . . . . . . .093 -.6 2304 .089 .093 - - .09 - -52.74 -

.065 .013 .062 .053 HGOOA opt sep17 .. . . . . . . . . . . . . . . . . .053 -1.2 335 .05 .064 - - - - - -.40 .28 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .28 - - .28 .32 - - - - 90.00 .3

.069 .036 .054 .052 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .053 +.3 6930 .053 .054 - - .10 - -11.05 -

.032 .013 - - HOR Horseshoe Metals. . . . . . . . . . .019 - - .019 .022 - - - - -.47 -

.049 .022 .027 .027 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .027 - 48 .027 .028 - - - - 4.42 .6.04 .021 - - ICN Icon Energy .. . . . . . . . . . . . . . . .022 - - .022 .024 - - - - -.90 -

.012 .003 - - IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .005 - - .004 .006 - - - - -.02 -9.58 5.315 9.39 9.215 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 9.25 -1 13974 9.24 9.25 3.00 f - 2.18 .32 -53.60 -.125 .039 .096 .095 IMA Image Res.. . . . . . . . . . . . . . . . . . .095 - 519 .095 .096 - - - - -1.98 -.82 .475 .80 .765 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . .80 +4 3154 .77 .80 - f - .27 - -25.93 -

.035 .013 .026 .022 IPT Impact Min .. . . . . . . . . . . . . . . . . .022 -.2 21478 .021 .023 - - - - -.15 -

.006 .002 .005 .005 IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .005 -.1 10275 .004 .007 - - - - - -

.028 .004 .008 .007 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .008 +.1 36266 .007 .008 - - - - -.46 -

.055 .015 - - IOG Incremental Oil & Gas .. . . . . .02 - - .017 .03 - - .01 - -1.49 -.12 .06 .072 .071 INK Indago Energy .. . . . . . . . . . . . . .072 - 2090 .072 .08 - - - - -1.24 -

5.005 2.84 3.43 3.35 IGO Independence Grp .. . . . . . . . 3.41 -2 31759 3.40 3.41 3.00 f 3.55 2.97 .88 10.64 32.0.15 .06 - - IDA Indiana Res .. . . . . . . . . . . . . . . . .06 - - .041 .06 - - - - 100.09 .1

.016 .008 - - IDO Indo Mines .. . . . . . . . . . . . . . . . . .013 - - .01 .015 - - - - -.78 -.16 .086 .089 .086 IRC Intermin Res .. . . . . . . . . . . . . . . .086 -.3 1000 .086 .09 - - - - -1.75 -

.036 .011 - - IRCOA opt aug18 .. . . . . . . . . . . . . . . . . .02 - - .015 .019 - - - - - -

.037 .021 - - IHS Interpose .. . . . . . . . . . . . . . . . . . . .024 - - .024 .026 - - - - .95 2.5

.095 .016 .018 .017 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .017 -.1 69284 .017 .018 - - - - -.50 -

.082 .008 .01 .009 IAMOA opt dec17 .. . . . . . . . . . . . . . . . . .009 -.1 16000 .009 .01 - - - - - -

.032 .007 - - IEC Intra Energy .. . . . . . . . . . . . . . . . .012 - - .01 .015 - - - - -2.47 -2.50 .91 1.205 1.175 IAU Intrepid Mines .. . . . . . . . . . . . . 1.20 +2.5 433 1.10 1.20 - - - - -24.90 -.046 .024 .031 .03 IVR Investigator Res .. . . . . . . . . . . .03 -.1 1890 .03 .032 - - - - -.51 -.026 .009 - - IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .013 - - .01 .015 - - - - -.43 -.32 .10 - - IRD Iron Road.. . . . . . . . . . . . . . . . . . . .205 - - .205 .24 - - - - -1.00 -

.125 .06 .086 .081 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .086 +.5 9195 .083 .086 - - - - -.31 -

.125 .013 - - ISH Ishine Int Res .. . . . . . . . . . . . . . .013 - - .013 .015 - - - - -.17 -

.009 .002 .003 .003 JKA Jacka Res .. . . . . . . . . . . . . . . . . .003 - 650 .003 .004 - - - - -.65 -

.135 .028 - - JAL Jameson Res .. . . . . . . . . . . . . . .075 - - .075 .09 - - - - -1.04 -.13 .041 .13 .11 JRV Jervois Min.. . . . . . . . . . . . . . . . . .12 +1 6070 .12 .14 - - - - -1.77 -.08 .008 .08 .078 JRVOC opt jun18 .. . . . . . . . . . . . . . . . . . .08 - 1250 .06 .085 - - - - - -.29 .18 - - JRL Jindalee Res .. . . . . . . . . . . . . . . .18 - - .18 .22 - - - - -1.04 -.29 .18 - - JPR Jupiter Energy .. . . . . . . . . . . . . .26 - - - .195 - - - - -5.86 -

.056 .004 .007 .006 KBU Kabuni . . . . . . . . . . . . . . . . . . . . . . .006 +.1 15707 .006 .007 - - .01 - -3.28 -

.035 .007 - - KBUO opt aug18 .. . . . . . . . . . . . . . . . . .007 - - - - - - - - - -

.004 .001 - - KBUOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.065 .026 - - KLR Kaili Res .. . . . . . . . . . . . . . . . . . . . .038 - - - .037 - - - - -.64 -.06 .013 .014 .014 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .014 - 6197 .013 .014 - - - - -.15 -.22 .085 - - KZR Kalamazoo Res.. . . . . . . . . . . . .087 - - .085 .095 - - - - - -.46 .195 .39 .37 KLL Kalium Lakes .. . . . . . . . . . . . . . .38 - 510 .37 .40 - - - - -2.00 -

.026 .009 - - KGM Kalnorth Gold.. . . . . . . . . . . . . . .013 - - .012 .015 - - - - -1.98 -

.041 .004 .03 .03 KRL Kangaroo Res .. . . . . . . . . . . . . .03 -.2 1450 .026 .029 - - - - -1.24 -2.63 1.15 ▼ 1.20 1.15 KAR Karoon Gas Aust . . . . . . . . . . . 1.155 -4.5 11005 1.155 1.165 - - - - -10.08 -.034 .014 .016 .015 KAS Kasbah Res .. . . . . . . . . . . . . . . . .015 -.1 646 .015 .016 - - - - -.77 -.10 .017 - - KPC Kazakhstan Corp.. . . . . . . . . . .023 - - .023 .033 - - - - -3.61 -

.013 .003 - - KEY Key Petroleum... . . . . . . . . . . . .009 - - .008 .01 - - - - -.26 -.45 .18 - - KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .30 - - .295 .305 - - - - -1.33 -.29 .12 .16 .155 KNL Kibaran Res.. . . . . . . . . . . . . . . . .16 +1 1932 .15 .16 - - - - -2.59 -.82 .27 .63 .59 KDR Kidman Res.. . . . . . . . . . . . . . . . .615 +2.5 31779 .615 .62 - - - - -8.81 -

.655 .15 .435 .405 KDRO opt apr18.. . . . . . . . . . . . . . . . . . .425 +2.5 6805 .415 .425 - - - - - -.45 .17 .39 .385 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .385 -.5 3829 .38 .385 - - - - -1.45 -.14 .062 - - KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .095 - - .096 .11 - - - - -1.26 -.05 .018 - - KKO Kinetiko Energy.. . . . . . . . . . . . .018 - - .018 .025 - - - - -.32 -.07 .031 - - KIS King Island .. . . . . . . . . . . . . . . . . .032 - - .012 .04 - - - - -.50 -

.027 .004 .009 .008 KRC King River Copper. . . . . . . . . . .009 - 17339 .008 .009 - - - - -.02 -

.008 .001 - - KRCOA opt jun18 .. . . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -.41 .13 .225 .215 KCN Kingsgate Cons .. . . . . . . . . . . .22 -.5 5760 .215 .22 - - - - -93.18 -

.044 .01 - - KSN Kingston Res .. . . . . . . . . . . . . . .015 - - .014 .016 - - - - -2.76 -.04 .01 ▼ .011 .01 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .01 -.1 51861 .009 .01 - - - - -.35 -.05 .016 - - KOR Korab Res.. . . . . . . . . . . . . . . . . . .018 - - .017 .018 - - - - -.29 -

.215 .125 .16 .16 K2P Kore Potash.. . . . . . . . . . . . . . . . .16 -.5 622 .16 .17 - - - - -1.26 -.19 .032 - - KTA Krakatoa Res .. . . . . . . . . . . . . . .034 - - .035 .045 - - - - -2.52 -

.007 .003 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .004 - - .003 .007 - - - - - -

.033 .019 .029 .029 KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .029 +.1 532 .028 .029 - - - - -2.01 -

.034 .002 - - LCR Laconia Res.. . . . . . . . . . . . . . . .017 - - .018 .02 - - - - -.70 -

.001 .001 - - LCROA opt sep18 .. . . . . . . . . . . . . . . . . - - - .005 - - - - - -

.085 .031 .04 .039 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .039 -.1 1077 .039 .04 - - - - -.56 -

.015 .003 .006 .006 LKEO opt aug18 .. . . . . . . . . . . . . . . . . .006 -.2 1400 .003 .008 - - - - - -

.003 .001 .001 .001 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .001 - 79299 .001 .002 - - - - -.46 -

.005 .002 .004 .003 LNY Laneway Res .. . . . . . . . . . . . . . .004 +.1 51750 .003 .004 - - - - -.02 -.69 .20 - - LAM Laramide Res .. . . . . . . . . . . . . . .495 - - .32 .44 - - - - -6.37 -

.024 .003 .004 .004 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .004 - 122403 .003 .004 - - - - -.63 -

.059 .014 .014 .014 LCD Latitude Consate .. . . . . . . . . . .014 - 186 .013 .014 - - - - -1.24 -

.035 .013 - - LMG Latrobe Magnesium.. . . . . . . .015 - - .014 .015 - - - - -.12 -

.075 .05 - - LSN Lawson Gold.. . . . . . . . . . . . . . . .06 - - .06 .069 - - - - -.66 -.22 .07 .13 .125 LI3 LCME... . . . . . . . . . . . . . . . . . . . . . .13 - 177 .12 .13 - - - - - -.26 .05 - - LEX Lefroy Explore .. . . . . . . . . . . . . .10 - - .11 .145 - - - - .16 62.5

.011 .003 - - LCY Legacy Iron Ore.. . . . . . . . . . . . .004 - - .003 .004 - - - - -.07 -

.018 .009 .011 .011 LEG Legend Min .. . . . . . . . . . . . . . . . .011 -.1 800 .011 .012 - - - - -.13 -

.25 .088 .12.12 .. . . . . LCK Leigh Creek Energy .12 -.5 1726 .105 .125 - - - - -2.51 -

.03 .005 - - LCKO opt jun18 .. . . . . . . . . . . . . . . . . . .015 - - .01 - - - - - - -.021 .010 .013 .012 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .012 -.1 10821 .012 .013 - - - - -.19 -.057 .03 .046 .044 LML Lincoln Min.. . . . . . . . . . . . . . . . . .046 +.6 1822 .041 .046 - - - - -.32 -.022 .001 - - LIN Lindian Res .. . . . . . . . . . . . . . . . .014 - - .013 .015 - - - - -.16 -.02 .001 - - LINO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.10 .035 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .038 - - .03 .038 - - - - -1.52 -

1.05 .55 - - LLO Lion One Metals . . . . . . . . . . . . .605 - - .60 .63 - - - - -4.37 -.046 .008 - - LTR Liontown Res .. . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.05 -1.01 .505 .57 .555 LNG Liquefied Natural . . . . . . . . . . . .56 -1 9450 .555 .56 - - .14 - -9.61 -.24 .073 .125 .12 LIT Lithium Aust . . . . . . . . . . . . . . . . .12 - 4740 .12 .125 - - - - -.76 -

.065 .005 .009 .009 LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 2000 .007 .014 - - - - - -.47 .23 .315 .30 LPI Lithium Pwr Int. . . . . . . . . . . . . . .315 +1.5 5472 .305 .315 - - - - -.79 -

.064 .005 - - LPIO opt nov17 .. . . . . . . . . . . . . . . . . .008 - - .005 .009 - - - - - -.06 .04 .06 .06 LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .06 +.8 1212 .051 .06 - - - - - -

.285 .105 .215 .21 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .21 -.5 6004 .205 .21 - - .02 - -1.88 -

.015 .008 .009 .009 LSR Lodestar Min.. . . . . . . . . . . . . . . .009 - 4000 .008 .01 - - - - -.47 -

.004 .002 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .002 .007 - - - - - -.07 .001 .031 .031 LFR Longford Res .. . . . . . . . . . . . . . .031 - 2400 .029 .031 - - - - -4.56 -.55 .245 .28 .265 LOM Lucapa Diamond .. . . . . . . . . . .27 -1.5 7123 .27 .275 - - - - 1.26 21.4.40 .048 ▼ .055 .048 LOMOA opt sep17 .. . . . . . . . . . . . . . . . . .055 -1.5 3425 .05 .055 - - - - - -

.004 .001 - - LWP LWP Tech .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - -.23 -

.165 .052 .145 .135 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . .135 -.5 251208 .135 .14 - - - - -1.17 -1.95 1.415 1.70 1.64 MLD MACA ... . . . . . . . . . . . . . . . . . . . . 1.70 +3 754 1.70 1.74 9.00 f 1.35 1.08 5.29 12.18 14.0.30 .078 .175 .17 MRP MacPhersons Res.. . . . . . . . . .17 -.5 126 .17 .175 - - - - -3.72 -.20 .10 - - MAG Magmatic Resrce .. . . . . . . . . .12 - - .12 .13 - - - - - -.01 .01 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .01 - - .011 .04 - - - - - -.14 .045 .12 .12 MAU Magnetic Res .. . . . . . . . . . . . . . .12 -1 825 .115 .13 - - - - -1.23 -

.005 .001 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .004 .02 - - - - - -

.056 .022 .027 .025 MGT Magnetite Mines .. . . . . . . . . . .027 +.1 3705 .025 .032 - - - - -.78 -

.002 .001 - - MPE Magnum Gas & Power .. . . . .001 - - .001 .002 - - - - -.80 -

.001 .001 - - MPEO opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.056 .03 .05 .05 MGU Magnum Min & Exp .. . . . . . . .05 - 1200 .05 .06 - - - - -.33 -

.046 .033 - - MGL Magontec .. . . . . . . . . . . . . . . . . . .036 - - .036 .039 - - .03 - .06 60.0

.005 .002 .004 .004 MAR Malachite Res .. . . . . . . . . . . . . .004 +.1 24567 .003 .005 - - - - -.14 -

.006 .002 .003 .003 MSR Manas Res .. . . . . . . . . . . . . . . . . .003 - 20000 .002 .003 - - - - -1.21 -

.052 .025 .04 .035 MHC Manhattan Corp .. . . . . . . . . . . .04 +.9 990 .04 .059 - - - - -.20 -

.017 .006 .008 .008 MNM Mantle Min .. . . . . . . . . . . . . . . . . .008 - 9944 .007 .008 - - - - -.84 -

.012 .001 - - MNMOC opt nov17 .. . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -

.225 .10 - - MEY Marenica Energy .. . . . . . . . . . .105 - - .11 .155 - - - - -7.68 -

.033 .005 .007 .007 MZN Marindi Metals. . . . . . . . . . . . . . .007 - 1020 .006 .007 - - - - -.26 -

.031 .01 .017 .016 MEU Marmota .. . . . . . . . . . . . . . . . . . . .017 - 5812 .017 .018 - - - - -.08 -.27 .16 .19 .175 MQR Marquee Res .. . . . . . . . . . . . . . .19 +2.5 2161 .18 .19 - - - - - -.53 ▲ .16 .53 .46 MYE Mastermyne Grp .. . . . . . . . . . .52 - 3232 .50 .52 - f - - - -15.00 -.27 .183 .195 .195 MZZ Matador Min .. . . . . . . . . . . . . . . .195 +.5 450 .195 .20 - - - - - -

.575 .36 .50 .48 MCE Matrix C & E.. . . . . . . . . . . . . . . . .49 -.5 588 .49 .52 - f - 1.17 - -16.60 -.30 .155 .19 .185 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .19 +.5 978 .185 .215 - - - - -.37 -

.005 .001 .002 .001 MXR Maximus Res .. . . . . . . . . . . . . . .001 -.1 42500 .001 .002 - - - - -.19 -

.042 .020 .03 .03 MMR MEC Res .. . . . . . . . . . . . . . . . . . . .03 -.1 495 .029 .03 - - .16 - -.49 -.77 .27 .295 .285 MML Medusa Min.. . . . . . . . . . . . . . . . .295 +.5 847 .285 .295 - - 1.25 - -19.35 -

.047 .01 ▼ .011 .01 MAY Melbana Energy .. . . . . . . . . . . .01 -.1 87793 .01 .011 - - - - -1.25 -.03 .005 .007 .006 MED Merlin Diamonds .. . . . . . . . . . .007 +.1 53950 .006 .007 - - - - -3.35 -

.011 .002 .004 .004 MEDOB opt mar21 .. . . . . . . . . . . . . . . . . .004 - 17793 .004 .005 - - - - - -

.044 .019 .026 .024 MBK Metal Bank.. . . . . . . . . . . . . . . . . .025 +.2 37321 .024 .025 - - - - -.47 -

.088 .035 .038 .037 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .037 -.1 5646 .037 .038 - - - - -.76 -

.082 .032 .064 .063 MLM Metallica Min .. . . . . . . . . . . . . . .064 - 1655 .063 .064 - - - - -.15 -

.025 .006 - - MLMOA opt sep18 .. . . . . . . . . . . . . . . . . .024 - - .018 .024 - - - - - -

.032 .015 - - MNE Metallum .. . . . . . . . . . . . . . . . . . . .02 - - .021 .023 - - - - 62.97 .0

.017 .002 .003 .003 MLS Metals Aust . . . . . . . . . . . . . . . . . .003 - 17500 .003 .004 - - - - -.02 -

.013 .002 - - MLSO opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -

.002 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -1.718 .52 .85 .805 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .835 +1.5 5392 .835 .84 - p - .35 - 30.99 2.7

.39 .15 .155 .15 MTC MetalsTech.. . . . . . . . . . . . . . . . . .15 - 873 .15 .155 - - - - - -.043 .01 .032 .03 MEI Meteoric Res .. . . . . . . . . . . . . . .031 -.1 18800 .03 .031 - - - - -.30 -.064 .032 .042 .041 MEL Metgasco .. . . . . . . . . . . . . . . . . . .041 -.1 7723 .042 .044 - - - - .19 21.6.20 .041 .042 .042 MNC Metminco .. . . . . . . . . . . . . . . . . . .042 - 953 .04 .043 - - - - -3.39 -

.185 .095 .16 .155 MMI Metro Min .. . . . . . . . . . . . . . . . . . .16 +.5 12081 .155 .16 - - - - -.75 -

.085 .01 .017 .017 MDI Middle Island Res .. . . . . . . . . .017 - 147 .017 .018 - - - - -.90 -

.415 .165 .19 .185 MOY Millennium Min .. . . . . . . . . . . . .185 -.5 1977 .185 .19 - - - - 2.25 8.2.01 .004 .005 .005 MNB Minbos Res .. . . . . . . . . . . . . . . . .005 -.1 200 .005 .006 - - - - -.11 -

.415 .13 .205 .205 MCR Mincor Res.. . . . . . . . . . . . . . . . . .205 -.5 620 .20 .205 - f - - - -4.74 -

.014 .003 - - MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .012 - - .008 .012 - - - - -.09 -.17 .09 - - MRC Mineral Commodities . . . . . . .13 - - .12 .125 1.20 1.08 - 9.23 1.29 10.1.84 ▲ .279 .84 .775 MDL Mineral Deposits . . . . . . . . . . . .84 +8 8149 .815 .84 - - 1.75 - -25.18 -

13.94 9.15 13.92 13.41 MIN Mineral Resources .. . . . . . . . 13.48 -12 14560 13.48 13.49 42.00 f .86 5.69 3.12 36.12 37.3.135 .053 .066 .061 MEP Minotaur Explore .. . . . . . . . . . .062 +.2 1151 .061 .064 - - - - -1.28 -.05 .01 - - MEPO opt nov17 .. . . . . . . . . . . . . . . . . .015 - - - .01 - - - - - -.12 .05 - - MRR Minrex Res .. . . . . . . . . . . . . . . . . .052 - - .045 .052 - - - - -1.87 -

.046 .025 .039 .036 MSV Mitchell Services .. . . . . . . . . . .039 +.1 21129 .037 .039 - - .01 - -.26 -

.008 .003 .003 .003 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .003 - 47537 .002 .003 - - - - -.57 -4.90 3.49 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 4.90 - - 4.90 - - - - - -3.45 -.09 .024 .059 .058 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .059 +.1 17298 .058 .059 - - - - -.14 -

.072 .02 - - MODO opt may18.. . . . . . . . . . . . . . . . . .033 - - .042 .052 - - - - - -

.175 .12 - - MPO Molopo Energy .. . . . . . . . . . . . .14 - - - - - - - - - -

.021 .005 - - MOX Monax Min .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.25 -.24 .12 .165 .16 MZM Montezuma Min Co .. . . . . . . .165 +.5 1081 .16 .165 - - - - 1.36 12.1

.014 .003 .012 .011 MRV Moreton Res .. . . . . . . . . . . . . . . .011 - 7968 .01 .011 - - - - -.10 -

.023 .004 .007 .006 MTB Mount Burgess Min .. . . . . . . .007 +.2 10464 .006 .01 - - - - -.22 -

.582 .265 .45 .415 MGX Mount Gibson Iron .. . . . . . . . .45 +2.5 29986 .44 .45 - f - .38 - 11.43 3.9

.018 .004 .007 .006 MRD Mount Ridley Mines .. . . . . . . .006 - 12191 .006 .007 - - - - -.28 -

.029 .005 - - MRQ MRG Metals . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -1.17 -

.007 .002 - - MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.40 .19 .25 .22 MSM MSM Corp Intl . . . . . . . . . . . . . . .22 -2 6869 .22 .225 - - .02 - -.40 -.13 .063 .08 .08 MGV Musgrave Min .. . . . . . . . . . . . . .08 - 947 .08 .081 - - - - -5.23 -.11 .02 .051 .049 MUS Mustang Res.. . . . . . . . . . . . . . . .049 -.1 40361 .048 .05 - - - - -7.03 -

.075 .02 .028 .028 MUSOA opt jan20 .. . . . . . . . . . . . . . . . . . .028 - 52 .026 .028 - - - - - -

.385 .18 .19 .185 MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .185 - 4212 .185 .19 - - - - -24.06 -

.155 .023 .04 .037 NAG Nagambie Res.. . . . . . . . . . . . .04 +.4 925 .038 .042 - - - - -.32 -

.081 .028 .046 .04 NML Navarre Min .. . . . . . . . . . . . . . . . .041 -.4 32198 .041 .043 - - - - -.37 -.41 .245 .29 .28 NMT Neometals . . . . . . . . . . . . . . . . . . .28 -1 4246 .28 .285 - - - - 12.44 2.3

1.30 .76 - - NMS Neptune Marine .. . . . . . . . . . . .76 - - .71 .90 - f - .72 - -13.40 -.041 .007 .008 .008 NAE New Age Exploration.. . . . . . .008 - 8760 .007 .008 - - - - .23 3.5.83 ▲ .195 .83 .74 NCZ NEW Century Res .. . . . . . . . . .82 +9.5 43397 .82 .83 - - - - -.94 -

2.13 1.39 1.555 1.51 NHC New Hope Corp .. . . . . . . . . . . 1.55 -.5 351 1.53 1.55 6.00 f .23 2.10 3.87 1.37 113.1.01 .003 - - NSE New Standard Energy.. . . . . .004 - - .003 .004 - - - - -1.34 -

.028 .004 .026 .024 NTL New Talisman Gold.. . . . . . . . .024 -.2 25287 .024 .025 - - .01 - -.04 -

.011 .002 .008 .007 NTLO opt nov17 .. . . . . . . . . . . . . . . . . .008 - 2840 .007 .008 - - - - - -25.57 16.35 21.94 21.46 NCM Newcrest Min .. . . . . . . . . . . . . . 21.58 -4 25814 21.57 21.59 19.33 p 2.70 12.71 .90 52.26 41.3

.45 .245 - - NWF Newfield Res.. . . . . . . . . . . . . . . .32 - - - .32 - - - - -1.70 -.015 .003 - - NME Nex Metals Explore .. . . . . . . .005 - - .005 .007 - - - - .12 4.2.23 .065 - - NXM Nexus Min.. . . . . . . . . . . . . . . . . . .072 - - .07 .072 - - - - -2.57 -.48 .019 .46 .455 NGE NGE Capital. . . . . . . . . . . . . . . . . .46 +.5 1257 .455 .46 - - .62 - 1.64 28.0

.009 .001 .003 .002 NIU Niuminco Grp.. . . . . . . . . . . . . . .002 - 56681 .002 .003 - - - - -.12 -

.001 .001 - - NIUO opt jan19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .005 - - - - - -

.011 .006 - - NMG NMG Corp .. . . . . . . . . . . . . . . . . .01 - - .008 .009 - - - - 1.09 .9

.024 .009 - - NMI Northern Mining .. . . . . . . . . . . .011 - - - - - - - - -.04 -

.175 .081 .14 .135 NTU Northern Minerals . . . . . . . . . . .14 - 5965 .135 .14 - - - - -1.20 -5.24 2.965 4.945 4.87 NST Northern Star . . . . . . . . . . . . . . . 4.87 -4 22854 4.87 4.88 7.00 f 4.53 .86 1.44 31.70 15.4.005 .002 .003 .003 NWE Norwest Energy .. . . . . . . . . . . .003 - 5000 .003 .004 - - - - -.08 -.095 .04 .044 .042 NLI Novo Litio . . . . . . . . . . . . . . . . . . . .044 +.2 311 .042 .043 - - - - 1.12 3.91.35 .47 1.16 1.16 NVX Novonix . . . . . . . . . . . . . . . . . . . . . 1.16 -2 170 1.16 1.18 - - - - -3.19 -.051 .017 ▼ .018 .017 NSL NSL Cons .. . . . . . . . . . . . . . . . . . .017 -.1 33037 .017 .018 - - - - -.41 -.088 .035 .04 .039 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .039 - 2636 .037 .039 - - - - -.17 -.012 .003 - - NCR NuCoal Res .. . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.31 -.054 .016 - - NGY NuEnergy Gas .. . . . . . . . . . . . . .038 - - .02 .049 - - - - -.31 -.145 .042 .087 .082 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .082 - 11837 .082 .084 - - -.01 - -2.30 -.45 .37 - - NUS Nusantara Res.. . . . . . . . . . . . . .40 - - .37 .40 - - - - - -

.425 .16 .22 .20 NZC Nzuri Copper . . . . . . . . . . . . . . . .20 +.5 2924 .20 .22 - - - - -38.55 -.15 .026 - - OAR Oakdale Res .. . . . . . . . . . . . . . .05 - - .056 .074 - - - - -.50 -

5.20 3.30 3.62 3.57 OGC OceanaGold Corp.. . . . . . . . . 3.58 -12 4291 3.58 3.60 .97 27.29 - .27 26.47 13.5.145 .031 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .095 - - .076 .095 - - - - -.81 -.077 .044 - - ODY Odyssey Energy .. . . . . . . . . . . .06 - - .056 .06 - - - - -.25 -.011 .003 - - OBL Oil Basins .. . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -1.99 -7.74 6.22 6.49 6.37 OSH Oil Search .. . . . . . . . . . . . . . . . . . 6.40 -7 33893 6.39 6.40 4.12 1.98 3.33 .64 8.15 78.5.01 .003 - - OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -1.40 -.40 .09 .355 .35 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .35 +.5 8300 .35 .355 - - - - -.85 -.24 ▲ .07 .24 .205 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . .24 +4 8967 .225 .24 - - .26 - -1.21 -.74 .14 .15 .145 ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .15 - 5372 .145 .15 - - - - -5.35 -

21.09 13.71 19.97 19.63 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 19.75 +17 7830 19.75 19.76 52.50 p 1.98 3.59 2.66 103.90 19.08.04 4.69 7.00 6.80 ORG Origin Energy .. . . . . . . . . . . . . . 6.85 -10 33120 6.84 6.86 - - 4.33 - -114.88 -.219 .042 .051 .051 OGX Orinoco Gold .. . . . . . . . . . . . . . .051 - 1500 .047 .051 - - - - -4.43 -.11 .001 - - OGXOC opt jan18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.022 .009 .01 .01 OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .01 - 486 .01 .012 - - - - - -

.039 .01 - - ORM Orion Metals . . . . . . . . . . . . . . . . .011 - - .011 .02 - - - - -.93 -

.028 .015 .022 .022 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .022 -.1 1267 .022 .023 - - - - -.68 -

.028 .008 .008 .008 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .008 - 13879 .008 .009 - - - - -.18 -4.98 2.62 3.16 3.06 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 3.11 +2 6648 3.10 3.11 - - 1.31 - 5.59 55.6.05 .024 .028 .028 OEL Otto Energy .. . . . . . . . . . . . . . . . .028 - 5352 .028 .029 - - - - -1.59 -

.018 .006 - - OVR Overland Res .. . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.16 -10.08 5.605 8.76 8.55 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 8.64 -7 12407 8.62 8.64 20.00 f 1.78 7.04 2.31 35.70 24.2.153 .035 .037 .036 PAK Pacific American Coal . . . .036 -.1 1293 .036 .037 - - - - -1.24 -.045 .001 - - PAKO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.051 .01 - - PBX PAC Bauxite . . . . . . . . . . . . . . . . .017 - - .014 .018 - - - - -1.22 -.40 .35 - - PFM Pacific Ming.. . . . . . . . . . . . . . . . .40 - - .46 .70 - - .65 - -.25 -

.013 .004 .006 .006 PMY Pacifico Minl . . . . . . . . . . . . . . . . .006 - 11500 .006 .007 - - - - -.31 -.01 .002 .002 .002 PZC Pan Asia Corp .. . . . . . . . . . . . . .002 - 48030 .002 .003 - - - - -.08 -

.038 .022 .037 .037 PPP Pan Pacific Petrol . . . . . . . . . . .037 - 2656 .036 .037 - - .01 - -.75 -

.007 .001 - - PCL Pancontinental Oil. . . . . . . . . . .002 - - .002 .003 - - - - -.24 -.41 .19 .25 .24 PAN Panoramic Res .. . . . . . . . . . . . .25 - 6086 .245 .25 - f - - - .40 62.5

.105 .043 .053 .052 PGI Panterra Gold.. . . . . . . . . . . . . . .053 +.3 1369 .048 .05 - - .07 - -7.55 -.05 .05 - - PGIOA opt dec18 .. . . . . . . . . . . . . . . . . .05 - - - .031 - - - - - -

.255 .135 .24 .235 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .24 - 5582 .235 .24 - - - - -3.21 -.19 .095 - - PNRO opt aug17 .. . . . . . . . . . . . . . . . . .165 - - .17 .18 - - - - - -.70 .165 .42 .415 PNL Paringa Res .. . . . . . . . . . . . . . . . .42 +.5 2201 .41 .425 - - - - -3.13 -

.032 .008 .01 .01 PWN Parkway Minls . . . . . . . . . . . . . . .01 -.2 358 .01 .012 - - - - -.28 -.01 .001 - - PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .005 - - - - - -

.009 .001 - - PWNOA opt nov18 .. . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -.13 .04 .041 .04 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .04 -.1 2143 .04 .041 - - - - -1.20 -.04 .001 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .012 - - .012 .019 - - - - -.65 -.26 .14 .20 .20 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .20 - 1500 .195 .20 - - - - -.79 -.08 .026 - - PUN Pegasus Metals . . . . . . . . . . . . .033 - - .033 .037 - - - - -.44 -

.015 .007 - - PEL Pelican Res .. . . . . . . . . . . . . . . . .015 - - .009 .015 - - - - -.05 -.91 .30 .37 .36 PEN Peninsula Energy.. . . . . . . . . . .37 - 1879 .365 .37 - - - - -37.01 -.15 .02 .029 .029 PENOD opt dec18 .. . . . . . . . . . . . . . . . . .029 +.9 176 .02 .029 - - - - - -

.029 .016 .022 .021 PSM Peninsula Mines .. . . . . . . . . . . .022 +.2 3949 .022 .024 - - - - -.48 -

.034 .013 .018 .017 PNN Pepinnini Min .. . . . . . . . . . . . . . .017 - 7839 .017 .018 - - - - -1.00 -

.025 .007 .012 .012 PIL Peppermint Inv .. . . . . . . . . . . . .012 -.1 2424 .012 .013 - - - - .51 2.4

.039 .01 - - PEC Perpetual Res.. . . . . . . . . . . . . . .025 - - .013 .024 - - - - -.60 -.68 .27 .30 .29 PRU Perseus Min.. . . . . . . . . . . . . . . . .295 - 20023 .29 .295 - - .70 - -10.24 -

Page 7: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

7Tables+ 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

MINING & OIL cont’d

.048 .009 .027 .025 PRL Petrel Energy .. . . . . . . . . . . . . . .025 - 11848 .025 .027 - - - - -.28 -

.022 .001 .002 .002 PRLO opt aug17 .. . . . . . . . . . . . . . . . . .002 - 11261 .002 .003 - - - - - -.21 .095 - - PSA Petsec Energy .. . . . . . . . . . . . . .11 - - .105 .11 - - .08 - -7.60 -.60 .312 .395 .385 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .385 -.5 37706 .38 .39 - - - - -7.66 -.15 .047 .06 .055 PGY Pilot Energy .. . . . . . . . . . . . . . . . .058 +.3 1680 .057 .059 - - - - -8.00 -

.029 .016 .017 .017 PIO Pioneer Res .. . . . . . . . . . . . . . . . .017 - 825 .017 .018 - - - - -.08 -.01 .003 - - PIOO opt jul18 .. . . . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - - -

.017 .003 - - PGS Planet Gas .. . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -.21 -

.195 .065 .098 .094 PGM Platina Res .. . . . . . . . . . . . . . . . . .095 -.3 2426 .097 .098 - - - - -.48 -.29 .145 .165 .16 PLH Plymouth Min .. . . . . . . . . . . . . . .165 -.5 989 .16 .165 - - - - -3.40 -

.035 .01 .011 .011 PNX PNX Metals . . . . . . . . . . . . . . . . . .011 - 3715 .011 .012 - - - - -.22 -

.033 .015 - - PVE Po Valley Energy.. . . . . . . . . . . .03 - - .006 .029 - - - - -3.00 -

.068 .018 .022 .02 POS Poseidon Nickel . . . . . . . . . . . . .02 -.2 34993 .02 .021 - - - - .82 2.4

.036 .02 - - POZ POZ Min.. . . . . . . . . . . . . . . . . . . . .03 - - .029 .036 - - - - -2.14 -.60 .165 .48 .46 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .465 +.5 1482 .46 .47 - - - - -3.37 -.16 .065 .084 .083 PDI Predictive Disc.. . . . . . . . . . . . . .084 +.1 1100 .083 .085 - - - - -7.70 -

.064 .02 .029 .027 PSC Prospect Res .. . . . . . . . . . . . . . .027 -.2 11131 .027 .028 - - - - -.68 -

.242 .001 .02 .02 POW Protean Energy .. . . . . . . . . . . . .02 - 5602 .02 .021 - - - - -11.70 -

.063 .034 .034 .034 PVD Pura Vida Energy .. . . . . . . . . . .034 - 3796 .034 .035 - - - - -1.76 -

.025 ▲ .003 .025 .023 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .024 +.2 283736 .024 .025 - - - - -.08 -.03 .006 .015 .012 QBL Qld Bauxite.. . . . . . . . . . . . . . . . .014 -.1 170855 .014 .015 - - - - -.15 -.09 .005 .052 .052 QMN Qld Mining Corp .. . . . . . . . . . . .052 - 733 .05 .057 - - - - -3.60 -

.115 .001 .073 .072 QFY Quantify Tech .. . . . . . . . . . . . . . .072 -.2 2376 .072 .073 - - - - .88 8.2

.027 .001 - - QFYOA opt jun18 .. . . . . . . . . . . . . . . . . . .008 - - .006 .014 - - - - - -

.036 .005 .006 .006 QUR Quantum Res .. . . . . . . . . . . . . . .006 - 1560 .006 .007 - - - - .18 3.3

.006 .001 - - QURO opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.30 .022 .025 .024 QNL Quest Min .. . . . . . . . . . . . . . . . . . .025 - 12225 .024 .025 - - - - -13.15 -

.745 .37 .42 .405 RMS Ramelius Res .. . . . . . . . . . . . . .41 - 9174 .405 .41 - - .31 - 3.71 11.13.05 1.60 - - RND Rand Min .. . . . . . . . . . . . . . . . . . . 3.05 - - 2.90 3.10 - f - - - 27.80 11.0.063 .02 - - RAW Rawson Oil & Gas .. . . . . . . . . .032 - - .032 .04 - - - - -.44 -.012 .004 - - RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -.34 -.11 .041 .082 .071 RLE Real Energy .. . . . . . . . . . . . . . . . .081 +.5 12528 .072 .082 - - - - -.03 -

.145 .029 .042 .039 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .042 +.4 17665 .041 .042 - - - - -7.88 -

.026 .018 - - RMP Red Emperor Res .. . . . . . . . . .02 - - .02 .021 - - - - -.19 -.67 .392 - - RHI Red Hill Iron .. . . . . . . . . . . . . . . . .62 - - .60 .72 - - - - -1.37 -.17 .083 .14 .135 RDM Red Metal . . . . . . . . . . . . . . . . . . . .14 - 2253 .135 .14 - - - - -.80 -

.048 .008 - - RMX Red Mountain Mining .. . . . . .009 - - .009 .01 - - - - 1.27 .7

.005 .001 - - RMXOE opt sep17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.015 .001 - - RMXOF opt mar18 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.028 .003 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .006 - - .004 .005 - - - - - -

.026 .003 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - - -

.295 .145 .237 .23 RVR Red River Res.. . . . . . . . . . . . . . .23 -1 3092 .23 .235 - - .09 - -.66 -.05 .003 .008 .007 ROG Red Sky Energy.. . . . . . . . . . . . .008 +.1 19762 .007 .008 - - - - -121.00 -

.003 .001 - - RCP Redbank Copper . . . . . . . . . . . .002 - - .002 .003 - - - - -.02 -

.029 .005 .012 .012 RDS Redstone Res.. . . . . . . . . . . . . . .012 -.2 4753 .012 .017 - - - - - -

.039 .008 .023 .023 RLC Reedy Lagoon .. . . . . . . . . . . . . .023 - 738 .023 .025 - - - - -.25 -4.17 2.32 4.01 3.93 RRL Regis Res .. . . . . . . . . . . . . . . . . . 3.95 -5 13751 3.94 3.95 16.00 f 1.59 .52 4.05 25.36 15.6.053 .015 .023 .022 RNU Renascor Res.. . . . . . . . . . . . . . .022 - 4885 .021 .023 - - - - -.32 -.051 .018 - - RDG Resource Dev Grp.. . . . . . . . . .018 - - .01 .018 - - .03 - .45 4.02.35 .94 1.07 1.05 RSG Resolute Min.. . . . . . . . . . . . . . . 1.055 -1.5 74723 1.05 1.06 1.70 12.58 .75 1.61 21.39 4.9.16 .10 .115 .115 REZ Resources & Energy.. . . . . . . .115 +.5 71 .11 .13 - - - - -2.13 -

.225 .045 - - RBX Resource Base .. . . . . . . . . . . . .064 - - .054 .064 - - - - -5.10 -

.195 .047 .083 .077 RES Resource Generation .. . . . . .077 -.5 2927 .077 .08 - - - - -.11 -

.019 .004 - - RMI Resource Min Corp .. . . . . . . .005 - - .005 .007 - - - - -.53 -.51 .175 .185 .175 RWD Reward Min .. . . . . . . . . . . . . . . . .18 -.5 1146 .18 .185 - - - - 1.13 15.9

.084 .043 - - RXM Rex Minerals . . . . . . . . . . . . . . . . .06 - - .059 .065 - - - - -.42 -.32 .045 .30 .28 REY Rey Resources .. . . . . . . . . . . . .30 - 2287 .26 .30 - - - - -.25 -

.027 .008 .02 .02 RIE Riedel Res .. . . . . . . . . . . . . . . . . .02 +.2 2250 .018 .02 - - - - .29 6.9

.031 .02 .024 .024 RVY Rift Valley Res.. . . . . . . . . . . . . . .024 - 2841 .023 .025 - - - - -.35 -

.031 .018 .023 .021 RIM Rimfire Pacific . . . . . . . . . . . . . . .021 -.2 4620 .021 .024 - - - - -.09 -69.80 46.49 63.80 62.66 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 62.82 -60 21164 62.80 62.82 301.34 f 1.55 27.77 4.80 465.91 13.5

.04 .002 .005 .005 RIR Riva Res.. . . . . . . . . . . . . . . . . . . . .005 - 19438 .005 .006 - - - - -.35 -.007 .002 - - RMT RMA Energy .. . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.01 -.02 .009 - - RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .013 - - .012 .014 - - - - -1.49 -

.024 .012 .013 .012 RXL Rox Resources .. . . . . . . . . . . . .013 +.1 17428 .013 .014 - - - - -.18 -.23 .185 - - RCO Royalco Res .. . . . . . . . . . . . . . . .215 - - .145 .22 .50 f - - 2.33 -1.69 -.70 .11 - - RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .15 - - .13 .14 - - - - -78.68 -

.045 .013 .042 .037 RTR Rumble Res.. . . . . . . . . . . . . . . . .037 -.4 9367 .038 .041 - - - - -.36 -

.855 .14 .165 .165 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .165 - 303 .165 .17 - - - - -.52 -.02 .005 .011 .011 SBR Sabre Res .. . . . . . . . . . . . . . . . . . .011 -.1 333 .011 .012 - - - - -.02 -.11 .025 .089 .083 SGC Sacgasco .. . . . . . . . . . . . . . . . . . .089 +.7 1594 .084 .089 - - -.01 - -.98 -.09 .007 - - SAN Sagalio Energy.. . . . . . . . . . . . . .013 - - .004 .01 - - - - -3.35 -.69 .38 .39 .38 SO4 Salt Lake Potash .. . . . . . . . . . .39 - 2089 .37 .39 - - - - -5.72 -

.008 .003 .003 .003 SSN Samson Oil & Gas .. . . . . . . . . .003 - 40316 .003 .004 - - - - .14 2.16.99 4.88 5.56 5.485 SFR Sandfire Res .. . . . . . . . . . . . . . . 5.49 -4 10860 5.49 5.50 14.00 f 3.10 2.60 2.55 43.34 12.7.073 .022 - - SMI Santana Min .. . . . . . . . . . . . . . . .029 - - .028 .029 - - - - -2.04 -5.07 2.87 3.31 3.26 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 3.28 -7 53890 3.27 3.28 - f - - - -80.43 -1.73 .79 1.37 1.337 SAR Saracen Min .. . . . . . . . . . . . . . . 1.35 -1.5 19263 1.345 1.35 - - .34 - 4.11 32.8.038 .012 .014 .014 SYA Sayona Min .. . . . . . . . . . . . . . . . .014 - 8547 .014 .015 - - - - -.44 -.027 .005 .017 .015 SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .017 +.2 22857 .015 .017 - - .01 - -.20 -.14 .023 .026 .026 SEG Segue Res .. . . . . . . . . . . . . . . . . .026 - 1520 .026 .03 - - - - -.70 -

.405 .225 .275 .27 SXY Senex Energy .. . . . . . . . . . . . . . .275 +.5 5171 .27 .275 - - .31 - -1.29 -.75 .455 .50 .49 SFX Sheffield Res.. . . . . . . . . . . . . . . .50 - 158 .49 .50 - - - - -3.70 -

.026 .002 - - SHH Shree Min .. . . . . . . . . . . . . . . . . . .007 - - .008 .009 - - - - -.19 -

.012 .002 .003 .003 SBU Siburan Res.. . . . . . . . . . . . . . . . .003 - 2634 .003 .005 - - - - -.96 -

.046 .046 - - SBUO opt dec17 .. . . . . . . . . . . . . . . . . .046 - - - - - - - - - -

.030 .009 .014 .014 SIH Sihayo Gold.. . . . . . . . . . . . . . . . .014 -.2 7400 .011 .014 - - - - .04 35.0

.042 .015 .025 .022 SCI Silver City Min .. . . . . . . . . . . . . .022 -.2 20527 .022 .024 - - - - -1.72 -

.795 .425 .46 .45 SLR Silver Lake Res .. . . . . . . . . . . . .45 - 9995 .445 .45 - - .39 - 2.48 18.1.26 .105 .11 .105 SVL Silver Mines .. . . . . . . . . . . . . . . . .11 +.5 3685 .105 .11 - - - - -6.73 -.08 .004 - - SVLO opt oct17 .. . . . . . . . . . . . . . . . . . .008 - - .004 .005 - - - - - -.12 .018 .022 .022 SVLOA opt jun18 .. . . . . . . . . . . . . . . . . . .022 +.3 1750 .019 .022 - - - - - -.14 .073 .08 .077 SEH Sino Gas Energy.. . . . . . . . . . . .08 +.5 22057 .078 .08 - - - - -.53 -

.026 .01 .012 .012 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .012 - 16755 .012 .013 - - - - -.44 -

.285 .019 .205 .195 SAS Sky & Space Glb.. . . . . . . . . . . .205 +1 13652 .20 .205 - - .01 - -2.04 -

.034 .007 .009 .008 SMA SmartTrans Hldgs .. . . . . . . . . .008 -.1 44269 .008 .009 - - - - -.18 -.05 .013 .042 .042 SOP SML Corp .. . . . . . . . . . . . . . . . . . .042 -.3 1000 .04 .042 - - - - -11.82 -.39 .275 - - SMG Soon Min .. . . . . . . . . . . . . . . . . . . .33 - - - .19 - - - - -1.00 -

3.09 1.89 3.085 3.01 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.02 -4 110171 3.01 3.03 6.08 3.36 2.53 2.01 20.40 14.8.145 .069 .11 .11 SVM Sovereign Metals. . . . . . . . . . . .11 -.5 2291 .11 .12 - - - - -1.51 -.011 .003 .006 .006 SPX Spectrum Rare Earths .. . . . .006 -.1 300 .006 .007 - - - - - -.175 .035 .115 .11 SPI Spitfire Materials . . . . . . . . . . . .11 -.5 8391 .11 .115 - - - - -8.09 -3.28 1.725 2.88 2.82 SBM St Barbara .. . . . . . . . . . . . . . . . . 2.84 -4 25530 2.83 2.84 6.00 f 5.87 .77 2.11 35.19 8.1.19 .093 .098 .095 SGQ St George Min .. . . . . . . . . . . . . .098 +.3 2031 .097 .098 - - - - -2.04 -.84 .285 .375 .375 SMR Stanmore Coal. . . . . . . . . . . . . . .375 - 16 .365 .38 - - - - -6.24 -.25 .086 .17 .16 SVY Stavely Min .. . . . . . . . . . . . . . . . .17 +.5 2550 .165 .17 - - - - -2.99 -

.055 .014 .016 .015 SRZ Stellar Res .. . . . . . . . . . . . . . . . . .016 +.1 10286 .016 .017 - - - - -.20 -

.005 .003 - - SRZO opt may20.. . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -

.068 .015 .036 .036 SPB Sth Pacific Res .. . . . . . . . . . . . .036 - 300 .025 .036 - - - - -.95 -

.011 .005 - - SXX Sthn Cross Expl . . . . . . . . . . . . .01 - - .007 .008 - - - - -.22 -

.374 .219 - - SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .29 - - .28 .29 - - - - -3.03 -.14 .026 - - SUH Sthn Hem Min .. . . . . . . . . . . . . .081 - - .081 .115 - - - - -69.51 -

.009 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .004 - - .003 .004 - - - - -.70 -

.032 .012 .023 .022 SWJ Stonewall Res .. . . . . . . . . . . . . .023 -.1 5855 .021 .023 - - - - .07 32.9

.011 .004 .006 .005 STA Strandline Res .. . . . . . . . . . . . . .005 - 37000 .005 .006 - - - - -.19 -

.081 .03 - - SXA Strata-X Energy.. . . . . . . . . . . . .031 - - .03 .036 - - - - -4.32 -

.016 .004 - - SER Strategic Energy.. . . . . . . . . . . .007 - - .006 .007 - - - - -.40 -.36 .288 - - SMC Strategic Min .. . . . . . . . . . . . . . .36 - - .30 .44 - - - - -.97 -

.114 .053 .071 .069 STX Strike Energy .. . . . . . . . . . . . . . .069 -.5 13849 .068 .07 - - - - .38 18.2

.078 .041 - - SRK Strike Res .. . . . . . . . . . . . . . . . . . .043 - - .042 .045 - - - - -.79 -

.042 .008 .011 .011 SUM Sumatra Copper. . . . . . . . . . . . .011 +.1 1900 .01 .014 - - - - -5.72 -1.63 .08 .21 .21 SMM Summit Res.. . . . . . . . . . . . . . . . .21 - 90 .18 .21 - - - - -.58 -.024 .003 .004 .004 SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .004 - 492 .004 .005 - - - - -3.76 -.001 .001 - - SURO opt sep17 .. . . . . . . . . . . . . . . . . - - - .001 - - - - - -.001 .001 - - SUROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - .001 - - - - - - -.24 .048 ▼ .053 .048 SEA Sundance Energy .. . . . . . . . . .051 +.1 43071 .049 .051 - - - - -7.19 -

.012 .002 .005 .004 SDL Sundance Res .. . . . . . . . . . . . . .004 -.1 42168 .004 .005 - - - - 1.15 .3

.012 .005 -- . . . . . . . . . SPQ Superior Res .006 - - .005 .006 - - - - -.30 -

.004 .001 - - SRN Surefire Res .. . . . . . . . . . . . . . . . .001 - - - - - - - - -.08 -

.002 .001 - - SRNO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.33 .215 .31 .31 SWK Swick Min Services .. . . . . . . .31 - 2176 .31 .32 .40 f - .37 1.29 -.75 -

.035 .012 .016 .016 SMD Syndicated Metals . . . . . . . . . .016 - 417 .016 .017 - - - - .01 160.0

.004 .001 - - SYS Syngas .. . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.06 -4.75 2.23 2.66 2.54 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 2.54 -13 21600 2.54 2.56 - - - - -8.07 -.915 .245 .715 .64 TLG Talga Res .. . . . . . . . . . . . . . . . . . .655 -6 4966 .64 .655 - - - - -4.10 -.44 .06 .32 .30 TLGOA opt dec18 .. . . . . . . . . . . . . . . . . .30 -8 55 .30 .34 - - - - - -.46 .205 .225 .22 TLM Talisman Min.. . . . . . . . . . . . . . . .225 - 671 .22 .235 - - - - -4.83 -

.011 .003 - - TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .006 - - .004 .009 - - - - -.08 -

.004 .002 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .003 - - .002 .004 - - - - -.04 -

.105 .046 - - TAM Tanami Gold .. . . . . . . . . . . . . . . .05 - - .048 .05 - - - - -.43 -

.105 .01 - - TRL Tanga Res.. . . . . . . . . . . . . . . . . . .019 - - .019 .02 - - - - -.41 -

.098 .055 .056 .055 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .055 -.1 1418 .055 .057 - - .15 - -5.67 -

.003 .001 - - TEX Target Energy .. . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.25 -

.065 .03 .055 .055 TAR Taruga Gold .. . . . . . . . . . . . . . . . .055 - 923 .053 .055 - - - - -1.51 -.30 .125 .175 .165 TAS Tasman Res.. . . . . . . . . . . . . . . . .175 +1 980 .17 .175 - - - - -.75 -.25 .085 .11 .11 TASO opt mar18 .. . . . . . . . . . . . . . . . . .11 - 200 .11 .12 - - - - - -.29 .068 .24 .225 TAW Tawana Res .. . . . . . . . . . . . . . . . .23 +.5 2835 .225 .23 - - - - -1.04 -

.365 .18 .23 .23 TMT Technology Metals . . . . . . . . . .23 - 1207 .23 .235 - - - - -6.16 -7.00 2.83 ▼ 2.90 2.83 TGZ Teranga Gold .. . . . . . . . . . . . . . 2.84 -10 4696 2.84 2.88 - - 7.49 - 46.30 6.1.047 .02 .026 .025 TER Terracom ... . . . . . . . . . . . . . . . . . .026 +.1 37692 .025 .027 - - - - 2.44 1.1.016 .007 - - TMX Terrain Min .. . . . . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.13 -.205 .08 .18 .17 TZN Terramin Aust . . . . . . . . . . . . . . . .175 - 746 .17 .175 - - .03 - -.19 -.08 .03 - - TMZ Thomson Res.. . . . . . . . . . . . . . .048 - - .044 .05 - - - - -.34 -

.034 .001 - - THR Thor Min.. . . . . . . . . . . . . . . . . . . . .016 - - .015 .016 - - - - -.74 -

.265 .145 .235 .23 TEK Thorney Tech .. . . . . . . . . . . . . . .23 - 822 .23 .24 - - .23 - -126.53 -

.044 .006 .009 .008 THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .008 - 27025 .008 .009 - - - - -5.32 -

.071 .037 .039 .038 THX Thundelarra . . . . . . . . . . . . . . . . . .038 -.2 2101 .038 .039 - - - - -1.14 -

.165 .165 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .165 - - - .20 - - - - -1.70 -

.085 .026 .051 .05 TIG Tigers Realm Coal. . . . . . . . . . .05 -.5 18722 .049 .056 - - - - -.86 -

.072 .029 - - TKF Tikforce.. . . . . . . . . . . . . . . . . . . . . .042 - - .033 .039 - - .02 - -16.73 -

.011 .002 - - TKFOC opt may18.. . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -.22 .094 .125 .125 TOU Tlou Energy .. . . . . . . . . . . . . . . . .125 -.5 280 .13 .145 - - - - -1.05 -.18 .099 .135 .13 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .135 - 7566 .135 .14 - - - - -.91 -

.076 .032 - - TNGOA opt jun18 .. . . . . . . . . . . . . . . . . . .059 - - .042 .059 - - - - - -.27 .11 .115 .11 TRT Todd River Res .. . . . . . . . . . . . .11 -.5 1935 .11 .115 - - - - - -.08 .019 - - TRTO opt mar20 .. . . . . . . . . . . . . . . . . .025 - - .022 - - - - - - -

.061 .023 ▼ .023 .023 TTW Toptung .. . . . . . . . . . . . . . . . . . . . .023 -.6 500 .023 .027 - - - - -.24 -

.235 .077 .082 .079 TNR Torian Res.. . . . . . . . . . . . . . . . . . .08 - 3555 .08 .085 - - - - -2.04 -

.064 .027 .033 .032 TOE Toro Energy .. . . . . . . . . . . . . . . . .032 -.3 4586 .032 .033 - - - - -2.94 -

.027 .016 .02 .02 TKL Traka Res.. . . . . . . . . . . . . . . . . . . .02 +.1 100 .019 .02 - - - - -.54 -

.068 .025 .027 .026 TKM Trek Metals. . . . . . . . . . . . . . . . . . .027 - 5600 .026 .027 - - - - -12.46 -.11 .001 .093 .085 TEG Triangle Energy .. . . . . . . . . . . . .085 -.8 1177 .07 .08 - - - - .65 13.1

8.00 4.92 6.70 6.70 TBR Tribune Res .. . . . . . . . . . . . . . . . 6.70 -50 21 6.70 7.50 - f - - - 64.71 10.4.013 .004 - - TNP Triple Energy .. . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.12 -.097 .039 .053 .049 TON Triton Min.. . . . . . . . . . . . . . . . . . . .053 +.3 11793 .051 .053 - - - - -7.60 -.535 .065 .11 .10 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .10 -.5 20030 .10 .105 - f - .32 - -46.60 -.035 .018 .02 .02 TRM Truscott Min.. . . . . . . . . . . . . . . . .02 - 250 .019 .02 - - - - -.04 -.085 .025 .085 .078 TGN Tungsten Min .. . . . . . . . . . . . . . .08 -.5 8864 .06 .09 - - - - -.89 -.012 .003 - - TYK Tychean Res .. . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.12 -.042 .017 .02 .02 TYX Tyranna Res.. . . . . . . . . . . . . . . . .02 +.1 156 .019 .02 - - - - -1.46 -.014 .001 - - TYXOA opt aug17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.075 .024 - - UIL UIL Energy .. . . . . . . . . . . . . . . . .026 - - .022 .025 - - - - -.76 -.005 .002 - - UILO opt jun18 .. . . . . . . . . . . . . . . . . . .005 - - .001 - - - - - - -.185 .12 .155 .15 UNV Universal Coal . . . . . . . . . . . . . . .155 -.5 686 .15 .155 - - .12 - .22 70.5.02 .004 .006 .006 UEQ Uranium Equities . . . . . . . . . . . .006 - 150 .005 .006 - - - - .08 7.5

3.25 1.30 - - URI Uranium Res .. . . . . . . . . . . . . . . 1.65 - - 1.60 1.70 - - - - -515.48 -.016 .006 .007 .007 USA UraniumSA.. . . . . . . . . . . . . . . . . .007 - 30 .007 .008 - - - - -.37 -.155 .095 - - VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .14 - - .135 .145 - f - .12 - -.10 -.01 .001 - - VMXO opt jan18 .. . . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -

.016 .005 .007 .007 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .007 - 37914 .006 .007 - - - - -.78 -.07 .03 .048 .04 VAN Vango Min.. . . . . . . . . . . . . . . . . . .048 +.8 323 .03 .048 - - - - -.71 -

.019 .007 - - VANOA opt mar18 .. . . . . . . . . . . . . . . . . .01 - - .001 .01 - - - - - -

.027 .007 - - VAR Variscan Mines .. . . . . . . . . . . . .009 - - .007 .009 - - - - -.28 -

.047 .025 .031 .031 VLT Vault Intelligence .. . . . . . . . . . .031 +.1 14682 .031 .032 - - - - -1.03 -

.025 .001 .012 .011 VEC Vector Res .. . . . . . . . . . . . . . . . . .011 - 89735 .011 .012 - - - - - -.03 .011 .016 .016 VPC Velpic . . . . . . . . . . . . . . . . . . . . . . . . .016 - 5087 .016 .017 - - .74 - -.69 -

.009 .002 - - VPCO opt jun18 .. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -

.031 .011 .013 .012 VRX Ventnor Res.. . . . . . . . . . . . . . . . .012 -.1 446 .012 .014 - - - - -7.38 -

.041 .02 .025 .025 VMS Venture Min .. . . . . . . . . . . . . . . . .025 - 1595 .025 .026 - - - - -.65 -

.014 .004 .006 .006 VXR Venturex Res.. . . . . . . . . . . . . . . .006 - 6000 .005 .006 - - - - -.11 -.23 .08 .11 .098 VMC Venus Metals . . . . . . . . . . . . . . . .11 +1 1763 .099 .11 - - - - -2.30 -

.033 .015 - - VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .019 - - .018 .019 - - - - - -

.048 .018 .035 .034 VRM Verdant Min .. . . . . . . . . . . . . . . . .034 -.1 2150 .031 .034 - - - - -.51 -

.115 .014 - - VRI Veriluma .. . . . . . . . . . . . . . . . . . . . .016 - - .016 .017 - - - - -7.24 -

.045 .005 ▼ .007 .005 VIC Victory Mines .. . . . . . . . . . . . . . .007 +.1 60686 .006 .007 - - - - 63.19 .0

.033 .011 .015 .015 VKA Viking Mines .. . . . . . . . . . . . . . . .015 - 354 .013 .014 - - - - -1.06 -.36 .105 .14 .13 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .13 - 215 .13 .135 - - - - -7.57 -

.023 .01 - - VML Vital Metals. . . . . . . . . . . . . . . . . . .011 - - .01 .011 - - - - -.49 -

.095 .023 .026 .025 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .025 - 14402 .025 .026 - - - - -.37 -.07 .006 - - VRCO opt dec17 .. . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - - -.14 .046 - - WKT Walkabout Res .. . . . . . . . . . . .072 - - .068 .072 - - - - -3.85 -

.015 .003 - - WAL Wavenet Int’l . . . . . . . . . . . . . . . . .006 - - .006 .02 - - - - -1.65 -

.132 .034 .098 .097 WCP WCP Res.. . . . . . . . . . . . . . . . . . . .098 +.1 1808 .099 .105 - - - - -.33 -

.049 .014 .016 .015 WBT Weebit Nano .. . . . . . . . . . . . . . . .015 - 3218 .015 .016 - - - - -4.42 -.39 .177 .36 .35 WAF West African Res .. . . . . . . . . . .35 -.5 2963 .35 .355 - - - - -2.50 -

.039 .017 .022 .02 WWI West Wits Min .. . . . . . . . . . . . . .021 -.2 4477 .02 .021 - - .03 - -.17 -3.44 1.872 2.50 2.42 WSA Western Areas .. . . . . . . . . . . . . 2.44 -4 11284 2.44 2.45 - f - 1.60 - -2.24 -2.71 1.40 1.705 1.64 WGX Westgold Res.. . . . . . . . . . . . . . 1.67 -4.5 5508 1.665 1.68 - - .93 - 4.07 41.0.041 .006 .021 .019 WSI Weststar Industrial . . . . . . . . . .019 +.1 22385 .019 .02 - - - - -5.79 -.005 .002 .004 .004 WSIO opt dec18 .. . . . . . . . . . . . . . . . . .004 - 27333 .004 .005 - - - - - -.010 .002 .003 .002 WCN White Cliff Min .. . . . . . . . . . . . . .003 +.1 51571 .002 .003 - - - - -.24 -.005 .001 - - WCNOB opt dec18 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.096 .026 - - WEC White Energy Co.. . . . . . . . . . . .069 - - .05 .06 - - - - -14.09 -.022 .011 .014 .014 WRM White Rock Min.. . . . . . . . . . . . .014 -.1 10300 .014 .015 - - - - -.50 -.018 .006 .007 .007 WBE Whitebark Energy .. . . . . . . . . .007 - 3126 .007 .008 - - - - -5.47 -3.44 1.78 3.28 3.19 WHC Whitehaven Coal . . . . . . . . . . . 3.24 -1 40317 3.24 3.25 - - 2.95 - 17.20 18.8.11 .068 .072 .072 WEL Winchester Energy .. . . . . . . . .072 +.1 50 .065 .072 - - - - -.50 -

.008 .001 - - WFE Winmar Res.. . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.08 -.13 .053 - - WLF Wolf Min .. . . . . . . . . . . . . . . . . . . . .053 - - .054 .07 - - - - -8.01 -

.049 .011 - - WOF Wolf Pet . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .025 - - - - -.31 -

.013 .003 - - WOFOA opt jul18 .. . . . . . . . . . . . . . . . . . . .004 - - .002 .004 - - - - - -

.014 .004 - - WLC Wollongong Coal . . . . . . . . . . . .006 - - .005 .008 - - -.08 - -.08 -33.97 26.48 29.23 29.01 WPL Woodside Pet. . . . . . . . . . . . . . . 29.14 -9 14867 29.13 29.15 109.82 f 1.31 24.34 3.77 143.73 20.3

12.705 7.01 12.20 11.82 WOR WorleyParsons .. . . . . . . . . . . . 11.88 -31 5613 11.87 11.88 - - - - -.80 -.115 .035 .039 .038 WPG WPG Res.. . . . . . . . . . . . . . . . . . . .038 -.1 22637 .037 .039 - f - - - -2.58 -.24 .165 .19 .185 XAM Xanadu Mines .. . . . . . . . . . . . .19 +.5 2638 .185 .19 - - - - -.47 -

.138 .013 .016 .015 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 40137 .015 .016 - - .24 - -.62 -.01 .002 - - XPEOC opt dec18 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.002 .002 - - XPEOD opt jan18 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.029 .005 .006 .006 XST XState Res .. . . . . . . . . . . . . . . . . .006 - 1000 .006 .007 - - - - -.23 -.55 .105 .14 .115 YAL Yancoal Aust. . . . . . . . . . . . . . . .12 -.5 18940 .12 .125 - - -.91 - -22.84 -.02 .001 .001 .001 YALRA rts forus.. . . . . . . . . . . . . . . . . . . . .001 - 25000 .001 .001 - - - - - -.09 .034 .086 .084 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .086 - 4522 .084 .085 - - - - -7.70 -.16 .09 .10 .096 ZNC Zenith Min.. . . . . . . . . . . . . . . . . .10 +.4 1135 .096 .11 - - - - -.86 -

.075 .005 - - ZNCO opt dec17 .. . . . . . . . . . . . . . . . . .02 - - .02 .035 - - - - - -

.021 .01 - - ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .01 - - .01 .012 - - - - -.57 -6.99 3.60 - - ZIM Zimplats Hldgs .. . . . . . . . . . . . 4.50 - - 4.50 4.90 - - - - 30.94 14.5.025 .004 .007 .006 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .007 - 31771 .006 .007 - - - - -1.87 -.01 .01 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.285 .042 .24 .215 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .23 -.5 6183 .23 .235 - - - - -4.77 -

.014 .004 .004 .004 ZYB Zyber Hldgs.. . . . . . . . . . . . . . . . .004 - 6500 .004 .005 - - - - -7.00 -

.006 .001 .002 .002 ZYBOA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - 2500 .001 .002 - - - - - -

Page 8: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

8 TablesASX LISTED INVESTMENT COMPANIES

+ 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

+ 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 (%) (¢) Ratio1.20 1.045 1.17 1.155 ALR Aberdeen Leaders .. . . . . . . . . 1.17 +2 200 1.16 1.17 5.00 f .58 1.28 4.27 2.92 40.1

1.185 .965 1.14 1.13 AEG Absolute Equity Perf . . . . . . . . 1.14 +1 925 1.13 1.14 2.50 f - 1.12 2.19 -18.14 -.087 .006 - - AEGO opt nov17 .. . . . . . . . . . . . . . . . . . .028 - - .019 .028 - - - - - -1.09 .89 - - ACQ Acorn Capital Invest . . . . . . . . .93 - - .94 .95 3.00 f 4.87 1.08 3.23 14.60 6.4.099 .075 - - AIQ Alternative Invest. . . . . . . . . . . . .082 - - .079 .082 - - .09 - -1.69 -1.00 .875 .88 .88 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .88 - 1185 .875 .88 3.50 f .60 .94 3.98 2.09 42.1

75.97 59.84 - - AYZ Aust Masters YF5 .. . . . . . . . . . 60.60 - - - - 225.00 p 1.52 60.19 3.71 342.05 17.746.513 40.064 - - AYK Aust Masters YF4 .. . . . . . . . . . 44.88 - - - - 167.00 p 1.16 46.06 3.72 193.89 23.130.348 10.240 - - AYJ Aust Masters YF3 .. . . . . . . . . . 18.70 - - - 14.86 202.00 p 1.35 23.47 10.80 272.92 6.91.295 1.025 1.22 1.21 APL Antipodes Global. . . . . . . . . . . . 1.21 -1 2642 1.21 1.215 - - 1.16 - 14.70 8.2.155 .03 .115 .105 APLO opt oct18.. . . . . . . . . . . . . . . . . . . .105 - 6107 .105 .115 - - - - - -

1.917 1.615 1.775 1.76 ALI Argo Global . . . . . . . . . . . . . . . . . . 1.76 +.5 795 1.76 1.78 3.50 4.49 2.04 1.99 15.71 11.28.05 7.11 8.03 7.99 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 8.02 +4 2597 8.00 8.02 31.00 f .97 7.71 3.87 30.20 26.61.45 1.17 1.36 1.35 AUF Asian Masters Fund.. . . . . . . . 1.36 +3 75 1.31 1.36 2.20 f - 1.30 1.62 -1.11 -.85 .40 .41 .40 ABW Aurora Absolute Ret . . . . . . . . .40 - 471 .40 .50 3.34 - .74 8.35 -8.61 -.73 .615 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . . .615 - - .61 .62 5.33 p - .62 8.67 -1.60 -.82 .42 - - AIB Aurora Global Inc Tr . . . . . . . . . .42 - - .39 .415 6.14 - .71 14.62 -3.08 -

5.77 4.20 - - AUP Aurora Prop .. . . . . . . . . . . . . . . . . 4.40 - - 4.40 4.70 42.76 - 4.46 9.72 - -1.99 1.72 - - AQF Aust Gov Index Fund .. . . . . . 1.96 - - 1.92 1.99 6.00 f 1.19 1.95 3.06 7.15 27.46.25 5.83 6.11 6.11 AYF Aust Enhanced .. . . . . . . . . . . . . 6.11 +3 8 6.11 6.15 35.00 p 1.39 6.10 5.73 48.63 12.66.15 5.54 5.96 5.93 AFI Aust Foundation.. . . . . . . . . . . . 5.95 +2 2921 5.94 5.95 24.00 f .89 5.87 4.03 21.32 27.91.55 1.185 1.24 1.23 ALF Aust Leaders Fund .. . . . . . . . . 1.24 +1.5 395 1.23 1.24 9.00 p .37 1.27 7.26 3.37 36.88.60 7.10 8.45 8.42 AUI Aust United Invest. . . . . . . . . . . 8.42 -3 93 8.41 8.42 34.00 f .97 8.58 4.04 33.00 25.5.05 .008 .01 .01 AIY Authorised Invest . . . . . . . . . . . .01 +.2 317 .01 .014 - - .01 - -.18 -

1.20 .815 .90 .895 BTI Bailador Tech Invest . . . . . . . . .90 +2 522 .88 .905 - - 1.04 - 4.11 21.91.015 .835 .87 .84 BST Barrack St Invest . . . . . . . . . . . . .84 -1.5 248 .84 .875 2.50 f 4.51 1.05 2.98 11.28 7.4.145 .10 .125 .12 BEL Bentley Capital . . . . . . . . . . . . . . .12 -.5 1183 .12 .125 1.00 f - .17 8.33 -5.07 -

1.715 1.55 1.67 1.65 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.655 +1.5 410 1.655 1.66 7.30 f 1.04 1.52 4.41 7.57 21.91.285 1.08 1.20 1.185 BAF Blue Sky Access Fd.. . . . . . . . 1.19 -.5 2208 1.185 1.195 6.00 f 1.06 1.12 5.04 6.35 18.71.32 1.14 1.295 1.28 CDM Cadence Capital . . . . . . . . . . . . 1.28 - 2109 1.275 1.28 8.00 f 1.69 1.24 6.25 13.50 9.5

33.50 30.88 31.90 31.60 CIN Carlton Invest. . . . . . . . . . . . . . . . 31.61 -24 59 31.61 31.90 116.00 f 1.27 36.36 3.67 147.50 21.41.912 1.784 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.05 - - 2.05 - 14.00 f - - 6.83 - -.955 .84 .895 .89 CBC CBG Capital . . . . . . . . . . . . . . . . . .895 -.5 120 .895 .90 2.50 f - .96 2.79 -1.96 -.98 .81 .95 .95 CYA Century Aust. . . . . . . . . . . . . . . . . .95 +.5 242 .95 .96 3.20 f 2.06 .99 3.37 6.60 14.4.92 .775 .87 .865 CAM Clime Capital . . . . . . . . . . . . . . . . .87 +.5 935 .865 .87 4.85 f .88 .89 5.57 4.25 20.5.64 .47 - - CIW Clime Invest . . . . . . . . . . . . . . . . . .55 - - .55 .58 4.50 p 1.38 .20 8.18 6.20 8.9

1.345 .785 1.06 1.06 CMI CMI .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.06 -4 138 1.05 1.06 6.00 f 1.56 1.16 5.66 9.36 11.31.93 .001 .97 .97 CGA Contango Asset . . . . . . . . . . . . . .97 - 150 .96 .99 - - .06 - -11.15 -1.19 1.06 1.09 1.07 CQG Contango Glb Gth.. . . . . . . . . . 1.07 - 344 1.06 1.07 - - - - - -.065 .026 .05 .05 CQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .05 - 300 .05 .054 - - - - - -1.00 .915 .995 .98 CIE Contango Income.. . . . . . . . . . .98 - 178 .985 .99 6.50 p .69 1.02 6.63 4.50 21.8.027 .003 - - CIEO opt mar18 .. . . . . . . . . . . . . . . . . . .004 - - .004 .006 - - - - - -1.20 .88 .935 .93 CTN Contango Microcap.. . . . . . . . .93 - 2423 .93 .935 6.40 p 1.00 1.03 6.88 6.40 14.5

103.00 98.00 - - CTNG covm6qu .. . . . . . . . . . . . . . . . . . . 100.50 - - 100.535 - - - - - - -3.89 3.16 3.87 3.83 DUI Diversified United Inv .. . . . . . 3.84 +2 489 3.84 3.85 14.00 f 1.05 3.98 3.65 14.70 26.13.98 3.50 3.60 3.57 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.57 - 756 3.57 3.59 20.00 f .77 3.24 5.60 15.39 23.21.10 .96 1.05 1.02 D2O Duxton Water . . . . . . . . . . . . . . . . 1.02 -2.5 223 .99 1.015 - - - - - -.10 .011 .013 .013 D2OO opt may18.. . . . . . . . . . . . . . . . . . .013 - 800 .013 .021 - - - - - -

1.605 1.10 - - EAS Easton Invest . . . . . . . . . . . . . . . . 1.29 - - 1.135 1.30 - - .21 - -3.88 -.97 .78 .94 .92 EAI Ellerston Asian Inv.. . . . . . . . . . .93 - 1012 .92 .93 - - 1.05 - -1.09 -

.045 .02 .028 .028 EAIO opt feb19.. . . . . . . . . . . . . . . . . . . .028 - 85 .024 .028 - - - - - -1.05 .93 1.02 1.02 EGI Ellerston Global Inv . . . . . . . . . 1.02 - 391 1.01 1.02 2.00 f 2.75 1.16 1.96 5.50 18.5.06 .02 - - EGIO opt apr18.. . . . . . . . . . . . . . . . . . . .046 - - .046 .07 - - - - - -

2.00 1.76 - - EMF Emerging Markets MF .. . . . . 1.94 - - 1.94 1.95 6.00 .31 1.91 3.09 1.87 103.71.65 1.50 1.60 1.595 FSI Flagship Invest . . . . . . . . . . . . . . 1.595 - 50 1.595 1.60 7.25 f .46 1.79 4.55 3.37 47.32.14 1.63 2.08 2.07 FOR Forager Aust Shs Fnd.. . . . . . 2.07 -3 238 2.07 2.10 - - 1.72 - 10.49 19.7

1.175 1.07 1.11 1.095 FGX Future Generation Inv.. . . . . . 1.105 -.5 4987 1.095 1.105 4.10 f - .01 3.71 -2.00 -1.125 1.025 1.105 1.095 FGG Future Gen Global Inv. . . . . . . 1.105 +1 2654 1.10 1.105 1.00 f 2.21 1.15 .90 2.21 50.0.024 .001 .001 .001 FGGO opt sep17 .. . . . . . . . . . . . . . . . . . .001 - 38518 .001 .001 - - - - - -

1.035 .86 .92 .885 GC1 Glennon Small Comp .. . . . . . .92 +5.5 761 .89 .92 4.00 f 1.23 96.93 4.35 4.93 18.7

2.48 1.37 2.252.25.. . . . GFL Global Masters Fund 2.25 - 28 2.26 2.30 - - 1.95 - .02 11250.01.20 1.045 1.145 1.13 GVF Global Value Fnd .. . . . . . . . . . . 1.14 - 618 1.13 1.14 6.15 p 1.28 1.08 5.39 7.89 14.4.13 .09 .095 .095 HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .095 -.5 182 .095 .10 - - .11 - .83 11.4

.042 .025 - - HGL Hudson Invest . . . . . . . . . . . . . . . .042 - - .04 - - - .02 - 1.13 3.71.475 1.045 1.175 1.15 HHV Hunter Hall Global. . . . . . . . . . . 1.17 +.5 1960 1.165 1.17 7.00 f .43 1.18 5.98 3.00 39.0.198 .10 .105 .105 IPE IPE .. . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - 959 .105 .11 3.40 - .11 32.38 -1.35 -.52 .456 .51 .51 IBC Ironbark Capital . . . . . . . . . . . . . .51 +.5 100 .505 .51 3.45 f .99 .53 6.76 3.41 15.0.79 .70 .76 .74 KAT Katana Capital. . . . . . . . . . . . . . . .76 +3 397 .73 .80 2.00 p .53 .86 2.63 1.07 71.0.47 .295 - - LSX Lion Selection Grp .. . . . . . . . . .40 - - .40 .44 - - .38 - 12.60 3.2.18 .15 .16 .155 MVT Mercantile Invest . . . . . . . . . . . . .155 - 261 .155 .16 - - .16 - -.60 -

102.50 98.30 - - MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 99.30 - - 98.80 99.30 - - - - - -2.02 1.59 2.00 1.955 MFF MFF Capital Inv. . . . . . . . . . . . . . 1.98 +1 2134 1.98 1.99 2.00 f 16.79 1.93 1.01 33.57 5.9

1.005 .615 .97 .95 MFFO opt oct17.. . . . . . . . . . . . . . . . . . . .97 +1 1475 .96 .98 - - - - - -6.280 5.048 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.68 - - - 5.50 - - 6.51 - 245.21 2.74.65 4.14 4.47 4.43 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.43 - 2034 4.43 4.44 18.70 f 1.00 4.54 4.22 18.79 23.63.12 2.45 2.75 2.72 MIR Mirrabooka Invest. . . . . . . . . . . 2.73 -2 381 2.73 2.74 10.00 f .48 2.27 3.66 4.84 56.4.975 .75 .785 .78 MA1 Monash Absolute . . . . . . . . . . . .78 - 360 .775 .78 - - .92 - -1.36 -.02 .001 - - MA1O opt sep17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

1.215 1.00 - - NAC NAOS Absolute Opp.. . . . . . . 1.035 - - 1.03 1.035 5.00 f 2.54 1.09 4.83 12.68 8.21.49 1.13 1.44 1.39 NCC NAOS Emerging Opp .. . . . . . 1.40 -1 649 1.40 1.42 7.00 f 3.52 1.33 5.00 24.65 5.7.18 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .17 - - .17 - - - .39 - -11.02 -.18 .15 .16 .155 OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .16 - 1061 .155 .16 .50 f 8.46 .19 3.13 4.23 3.8

.008 .002 - - OZGOB opt aug17 .. . . . . . . . . . . . . . . . . . .003 - - - .001 - - - - - -1.08 ▲ .94 1.08 1.06 PIC Perpetual Equity. . . . . . . . . . . . . 1.06 - 1993 1.06 1.08 4.20 f 1.64 1.11 3.96 6.87 15.41.08 .90 1.055 1.04 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.05 -1 3363 1.04 1.05 - - 1.10 - 1.31 80.2

1.795 1.42 1.78 1.715 PMC Platinum Capital. . . . . . . . . . . . . 1.715 -1 1366 1.715 1.72 8.00 f .47 1.65 4.66 3.76 45.61.15 .87 1.11 1.10 PAF PM Capital Asian .. . . . . . . . . . . 1.105 -.5 1252 1.105 1.11 4.50 f - 1.22 4.07 -.16 -

1.135 .825 1.11 1.09 PGF PM Capital Global. . . . . . . . . . . 1.11 +1 3563 1.10 1.11 3.10 f .85 1.22 2.79 2.62 42.416.99 12.01 13.28 13.05 PMV Premier Invest . . . . . . . . . . . . . . . 13.08 -7 1923 13.07 13.08 51.00 f 1.30 3.30 3.90 66.26 19.71.40 1.165 1.35 1.32 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.33 +1 1221 1.32 1.33 3.80 f .83 1.15 2.86 3.14 42.41.20 .95 - - RYD Ryder Capital . . . . . . . . . . . . . . . . 1.20 - - 1.11 1.18 - - 1.21 - -1.02 -.08 .04 - - RYDO opt dec18 .. . . . . . . . . . . . . . . . . . .05 - - .04 - - - - - - -

1.13 .86 .96 .96 SNC Sandon Capital Invest . . . . . . .96 - - .96 .97 6.50 f 1.37 1.00 6.77 8.90 10.8.017 .003 - - SNCOA opt apr18.. . . . . . . . . . . . . . . . . . . .004 - - .004 .006 - - - - - -.275 ▲ .24 .275 .275 SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .275 +.5 20 .205 .275 - - .53 - 17.30 1.61.39 1.13 1.37 1.365 TGG Templeton Global . . . . . . . . . . . 1.37 +.5 351 1.365 1.37 4.50 p .34 1.47 3.28 1.52 90.12.09 1.73 - - URF US Masters Res Prop .. . . . . . 1.76 - - 1.76 1.77 10.00 - 1.65 5.68 -14.70 -

103.50 100.00 - - URFHA bvm3wut .. . . . . . . . . . . . . . . . . . . 100.88 - - 101.20 109.00 - - - - - -103.51 100.00 101.16 101.16 URFHB bvm3ut . . . . . . . . . . . . . . . . . . . . . . 101.16 -74 5 100.10 108.00 - - - - - -102.48 100.01 102.00 102.00 URFHC bvm3wut .. . . . . . . . . . . . . . . . . . . 102.00 -35 7 102.00 102.35 - - - - - -

2.53 1.85 - - USF US Select POF .. . . . . . . . . . . . . 1.85 - - 1.87 2.00 - - 1.86 - 14.19 13.02.35 2.04 - - USG US Select POF II. . . . . . . . . . . . . 2.05 - - 2.06 2.19 - - 2.05 - 11.41 18.0.58 .41 - - USR US Residential Fund .. . . . . . . .445 - - .445 .46 4.50 - .75 10.11 -12.63 -

1.63 1.48 1.49 1.49 USP US Select POF III . . . . . . . . . . . . 1.49 -7.5 250 1.49 1.60 - - 1.42 - -6.38 -1.19 1.00 1.15 1.15 WAA WAM Active.. . . . . . . . . . . . . . . . . 1.15 - 130 1.14 1.15 5.50 f 1.04 1.06 4.78 5.70 20.2.059 .01 - - WAAO opt sep18 .. . . . . . . . . . . . . . . . . . .015 - - .015 .021 - - - - - -2.59 2.17 2.47 2.44 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.46 - 6265 2.45 2.46 15.00 f .79 1.95 6.10 11.78 20.9

1.175 1.07 1.115 1.11 WLE WAM Leaders .. . . . . . . . . . . . . . 1.115 +1 6641 1.11 1.115 3.00 f 3.16 1.16 2.69 9.49 11.7.07 .007 .01 .01 WLEO opt nov17 .. . . . . . . . . . . . . . . . . . .01 - 6986 .01 .011 - - - - - -

1.24 ▲ 1.105 1.24 1.225 WMI WAM Microcap.. . . . . . . . . . . . . 1.225 -1 3424 1.225 1.23 - - - - - -1.665 1.36 1.60 1.58 WAX WAM Research.. . . . . . . . . . . . . 1.595 +.5 3149 1.585 1.595 9.00 f .96 1.22 5.64 8.60 18.51.08 .95 .995 .99 WMK Watermark Fund .. . . . . . . . . . . .995 - 961 .995 1.00 6.00 f .46 1.01 6.03 2.75 36.2.855 .745 .825 .815 WDE Wealth Defender . . . . . . . . . . . . .815 +.5 891 .81 .825 2.00 f .08 .95 2.45 .16 509.4

1.055 .85 .94 .93 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . .94 +1 663 .935 .955 6.00 f 2.63 1.08 6.38 15.78 6.0.02 .001 - - WICOB opt aug17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

4.65 4.03 4.54 4.48 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.50 -4 693 4.51 4.52 17.00 f .99 4.47 3.78 16.90 26.61.112 .96 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

113.00 105.00 - - WHFPB cpvr6qu .. . . . . . . . . . . . . . . . . . . . 106.30 - - 106.20 106.90 700.00 f - - 6.59 - -1.09 .97 .995 .985 WGF Watermark Gl Fd .. . . . . . . . . . . .99 -.5 189 .99 1.00 - - 1.08 - .04 2475.0.042 .007 .01 .01 WGFO opt nov18 .. . . . . . . . . . . . . . . . . . .01 - 273 .01 .013 - - - - - -

ASX EXCHANGE TRADED PRODUCTS (ETPS)+ 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 (%) (¢) Ratio2.68 2.43 2.55 2.55 DMKT AMP Cap Dynamic Mkt. . . . . 2.55 +2 23 2.53 2.55 - - - - - -2.81 2.28 2.65 2.65 GLIN AMP Cap Glb Infra . . . . . . . . . . 2.65 +3 21 2.65 2.67 - - - - - -2.46 2.20 2.29 2.27 RENT AMP Cap Glb Prop.. . . . . . . . . 2.27 +1 289 2.27 2.29 - - - - - -.73 .615 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . . .615 - - .61 .62 5.33 p - .62 8.67 -1.60 -

25.16 16.25 17.55 17.40 BBOZ BetaShares Au Str Bear . . . . 17.53 -22 1526 17.53 17.56 - - - - - -21.30 17.74 17.88 17.83 HVST BetaShares DivHarv .. . . . . . . 17.87 +10 567 17.86 17.87 205.24 f .22 - 11.49 44.48 40.213.44 8.80 13.37 13.34 GGUS BetaShares Gear US Eq .. . . 13.34 +24 68 13.34 13.37 - - - - - -5.76 4.89 5.73 5.73 FOOD BetaShares Glb Agri . . . . . . . . 5.73 +9 35 5.71 5.73 - - - - - -7.05 5.17 6.95 6.94 BNKS BetaShares Glb Banks .. . . . 6.95 +10 387 6.92 6.95 - - - - - -6.04 4.91 5.23 5.22 HACK BetaShares Gl Cyber . . . . . . . 5.23 +8 224 5.23 5.24 - - - - 26.73 19.66.16 5.19 5.28 5.27 FUEL BetaShares Glb Engy .. . . . . . 5.28 -1 166 5.26 5.29 - - - - - -5.35 3.40 3.84 3.81 MNRS BetaShares Glb Gold .. . . . . . 3.81 -6 108 3.81 3.83 - - - - - -5.50 4.36 5.32 5.30 DRUG BetaShares Glb Hlth . . . . . . . . 5.32 +4 17 5.31 5.32 - - - - -6.63 -

16.12 14.59 - - AUST BetaShares Mgd Risk Au.. . 15.37 - - 15.49 15.52 - - - - - -11.33 9.60 10.83 10.83 WRLD BetaShares Mgd Risk Gl . . . 10.83 +11 14 10.82 10.86 - - - - - -18.49 15.90 17.55 17.51 UMAX BetaShares S&P 500.. . . . . . . 17.55 +23 164 17.25 17.59 87.90 2.16 - 5.01 189.72 9.317.25 14.54 - - AUDS BetaShares Str AuD.. . . . . . . . 16.69 - - 16.43 16.47 - - - - - -15.54 12.24 12.97 12.90 YANK BetaShares Str USD .. . . . . . . 12.97 +15 138 12.50 13.95 - - - - - -11.13 6.65 6.73 6.68 BBUS BetaShares US Str Bear . . . . 6.70 -14 437 6.70 6.72 - - - - - -7.81 6.74 - - QAG BetaShares Agriculture . . . . . 6.83 - - 6.70 6.85 4.57 - - .67 -229.44 -

25.57 25.44 25.55 25.55 QPON BetaShares Au Bk Snr . . . . . . 25.55 +1 169 25.54 25.55 - - - - - -16.36 14.08 - - EX20 BetaShares Aus Ex20.. . . . . . 15.76 - - 15.81 15.85 - - - - - -9.71 8.69 9.03 9.03 QCB BetaShares Commods .. . . . 9.03 -3 84 8.97 9.27 6.50 - - .72 -260.08 -

12.41 10.23 11.67 11.67 QFN BetaShares Financials. . . . . . 11.67 +17 20 11.65 11.68 59.50 1.42 - 5.10 84.71 13.84.90 3.85 4.72 4.67 QRE BetaShares Resources .. . . . 4.67 -4 68 4.67 4.69 7.38 15.72 - 1.58 116.00 4.0

17.34 14.45 14.93 14.91 BEAR BetaShares Au Bear . . . . . . . . 14.93 -7 75 14.92 14.95 16.85 - - 1.13 -180.77 -14.78 13.37 - - EEU BetaShares Euro .. . . . . . . . . . . 14.54 - - 14.56 14.58 - - - - 38.68 37.614.45 11.79 13.32 13.27 QAU BetaShares Gold .. . . . . . . . . . . 13.30 -13 218 13.27 13.30 - - - - 27.23 48.817.61 15.65 16.29 16.25 POU BetaShares GBP .. . . . . . . . . . . 16.27 +3 46 16.29 16.30 2.68 5.18 - .16 13.89 117.131.96 26.29 29.81 29.74 QUS BetaShares US 1000.. . . . . . . 29.81 +38 62 29.75 29.85 68.13 5.65 - 2.29 385.00 7.713.57 12.06 12.38 12.34 USD BetaShares US Dollar. . . . . . . 12.38 +5 1146 12.38 12.40 2.15 13.98 - .17 30.06 41.213.25 10.12 12.30 12.24 HEUR BetaShares WT Europe.. . . . 12.28 +16 124 12.27 12.29 - - - - - -12.77 9.84 12.59 12.54 HJPN BetaShares WT Japan.. . . . . 12.54 +10 220 12.51 12.53 30.11 2.64 - 2.40 79.38 15.850.17 50.07 50.12 50.11 AAA BetaShares HighIntCash .. . 50.12 +1 506 50.11 50.12 101.03 .48 - 2.02 48.10 104.216.62 12.08 13.49 13.47 OOO BetaShares Crude Oil. . . . . . . 13.49 -30 82 13.48 13.49 - - - - -838.09 -13.76 10.36 13.10 13.06 NDQ BetaShares Nasdaq 100 .. . 13.08 +18 604 13.08 13.10 6.44 24.31 - .49 156.55 8.413.51 11.34 12.96 12.93 QOZ BetaShares Aus 200 .. . . . . . . 12.93 +4 137 12.92 12.95 42.88 2.63 - 3.32 112.59 11.59.60 8.48 9.16 9.01 YMAX BetaShares YldMax.. . . . . . . . 9.02 +3 863 8.98 9.07 - p - - - - -3.09 2.94 3.04 3.04 SMLL BetaShares Au SmlCo.. . . . . 3.04 +1 65 3.03 3.05 - - - - - -6.85 5.83 6.47 6.46 ETHI BetaShares Gl Sust . . . . . . . . . 6.47 +8 539 6.46 6.49 - - - - - -

22.98 16.16 21.27 21.12 GEAR BetaShares Geared Aust . . . 21.12 +23 661 21.12 21.16 136.63 2.72 - 6.47 371.49 5.711.72 10.05 - - ZYAU ETFS ASX300 Yld .. . . . . . . . . . 10.99 - - 10.99 11.10 107.35 p 1.27 - 9.77 136.31 8.1

169.85 145.48 154.41 153.46 GOLD ETFS Physical Gold .. . . . . . . . 153.91 -65 85 153.79 154.00 - - - - 63.17 243.6112.22 78.67 - - ETPMPD ETFS Physical Palladium.. . 105.94 - - 108.72 109.46 - - - - - -147.54 111.10 - - ETPMPT ETFS Physical Platinum ... . 115.00 - - 116.88 117.64 - - - - - -131.17 108.56 - - ETPMPM ETFS Physical PM Bskt. . . . . 117.02 - - 120.40 121.56 - - - - - -25.19 19.32 20.80 20.52 ETPMAG ETFS Physical Silver . . . . . . . . 20.69 -21 33 20.56 20.65 - - - - - -18.00 15.23 16.24 16.05 ZGOL ETFS Phys Sng Gold.. . . . . . . 16.05 -5 1 16.06 16.12 - - - - -143.22 -9.49 8.72 - - ZCNH ETFS Physical Renminbi . . . 9.00 - - 8.98 9.02 - - - - - -

13.35 11.26 11.97 11.94 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 11.97 +17 130 11.90 11.99 76.28 1.50 - 6.37 114.16 10.510.61 9.51 9.72 9.72 ZUSD ETFS Physical USD .. . . . . . . . 9.72 +6 1 9.73 9.74 - - - - -1.14 -11.06 9.56 10.34 10.31 ZOZI ETFS ASX 100 .. . . . . . . . . . . . . . 10.34 -17 1 10.29 10.35 47.53 1.84 - 4.60 87.39 11.865.03 49.85 61.28 61.27 ESTX ETFS Euro Stoxx 50.. . . . . . . . 61.27 +51 9 61.17 61.31 - - - - - -56.24 49.35 54.57 54.37 TECH ETFS MStar Gl Tech.. . . . . . . . 54.56 +111 51 54.38 54.58 - - - - - -

109.75 104.45 106.39 106.17 IAF iShares Comp Bnd.. . . . . . . . . 106.32 -17 153 106.25 106.50 234.23 1.07 - 2.20 250.77 42.4100.18 99.975 100.18 100.175 BILL iShares Core Cash .. . . . . . . . . 100.18 +2 84 100.07 100.18 - - - - - -32.00 25.37 - - IWLD iShares Core Wld.. . . . . . . . . . . 28.64 - - 28.20 28.98 - - - - - -30.78 25.85 30.38 30.36 IHWL iShares Core Wld Aud .. . . . . 30.38 +34 47 30.00 30.39 35.29 7.96 - 1.16 280.77 10.827.31 24.25 - - AUMF iShares Edge Au MF .. . . . . . . 26.80 - - 26.00 26.74 - p - - - 76.44 35.127.07 24.54 - - MVOL iShares Edge Au MVol . . . . . . 26.38 - - 26.25 26.29 - p - - - 70.47 37.429.65 24.31 27.65 27.65 WDMF iShares Edge Wld MF.. . . . . . 27.65 +33 4 27.60 27.73 - p - - - - -27.98 24.92 26.31 26.23 WVOL iShares Edge Wld MVol . . . . . 26.31 +24 10 26.19 26.34 - p - - - - -

100.22 99.959 - - ISEC iShares Enh Cash .. . . . . . . . . . 100.12 - - 100.14 100.15 - - - - - -108.99 103.72 106.79 106.64 IHCB iShares Gl Bnd Au.. . . . . . . . . . 106.77 -9 47 106.70 107.31 357.47 - - 3.35 -199.00 -110.41 104.00 107.99 107.18 IHHY iShares Gl HiYld Bd Au .. . . . 107.99 +17 21 106.97 108.50 511.77 .58 - 4.74 295.00 36.6117.11 94.58 105.68 105.00 IHOO iShares Gl 100 Aud.. . . . . . . . . 105.40 +76 11 105.00 112.80 1269.42 p .85 - 12.04 1081.81 9.7118.35 110.46 114.67 114.40 ILB iShares Gov Infl. . . . . . . . . . . . . . 114.67 -3 25 114.42 117.10 101.76 .46 - .89 46.90 244.5236.77 187.95 220.06 220.00 IJH iShares S&P MidCap.. . . . . . . 220.00 +267 21 218.08 224.00 292.44 11.52 224.08 1.33 3368.87 6.5315.71 257.85 313.15 312.84 IHVV iShares S&P 500 AUD ... . . . 312.84 +274 12 308.26 315.00 596.76 3.61 - 1.91 2153.76 14.5332.46 268.34 316.95 316.17 IVV iShares S&P 500 .. . . . . . . . . . . 316.68 +409 142 312.60 318.91 504.24 8.07 310.32 1.59 4067.32 7.814.60 12.37 13.72 13.68 IHD iShares S&P High Div . . . . . . . 13.68 +4 191 13.55 13.80 76.46 p 1.33 - 5.59 101.81 13.424.62 20.77 23.43 23.35 ILC iShares S&P/ASX 20 .. . . . . . . 23.35 +10 180 23.10 23.45 112.97 p 1.85 - 4.84 208.57 11.224.45 20.74 23.78 23.69 IOZ iShares S&P/ASX 200.. . . . . . 23.72 +13 395 23.41 23.90 92.93 p 2.16 - 3.92 201.04 11.84.60 4.12 4.32 4.30 ISO iShares Small Ords.. . . . . . . . . 4.30 - 65 4.30 4.33 10.62 p 3.39 - 2.47 36.03 11.9

97.50 74.355 88.81 87.99 IJR iShares S&P SmCap .. . . . . . . 88.80 +163 10 87.30 91.00 98.54 14.62 90.57 1.11 1440.25 6.2107.96 101.38 103.00 103.00 IGB iShares Treasury. . . . . . . . . . . . . 103.00 -20 7 102.49 103.12 275.89 .47 - 2.68 130.22 79.1109.69 102.66 107.64 107.50 IHEB iShares US EmBdAu .. . . . . . . 107.64 +54 2 107.31 107.86 478.22 - - 4.44 -218.06 -78.48 60.66 76.37 75.81 IAA iShares Asia 50 .. . . . . . . . . . . . . 75.95 +94 84 75.90 76.96 114.23 12.26 68.73 1.50 1400.71 5.455.00 46.05 54.53 53.58 IZZ iShares China LCap.. . . . . . . . 53.77 +59 96 53.68 53.92 97.18 - 55.74 1.81 -198.99 -62.08 47.39 57.84 57.60 IEU iShares Europe .. . . . . . . . . . . . . 57.76 +59 291 57.68 57.88 124.22 3.88 54.71 2.15 482.03 12.0

148.00 118.90 138.23 137.53 IXJ iShares Glb Health . . . . . . . . . . 137.65 +65 53 137.70 137.75 191.13 4.74 132.15 1.39 906.72 15.2116.87 93.44 112.09 109.80 IOO iShares Glb 100 ETF .. . . . . . . 111.00 +105 112 110.10 111.90 238.60 6.90 107.01 2.15 1647.37 6.7144.33 119.00 131.87 131.13 IXI iShares Glb Cons.. . . . . . . . . . . 131.30 +110 14 131.34 131.60 244.84 2.02 129.91 1.86 493.52 26.654.96 41.99 51.80 51.46 IBK iShares MSCI Bric. . . . . . . . . . . 51.47 +69 77 51.48 51.76 60.66 6.94 44.56 1.18 421.12 12.290.55 70.90 84.97 84.70 IVE iShares MSCI EAFE .. . . . . . . . 84.83 +106 99 84.75 85.05 184.48 - 77.34 2.17 -1875.33 -57.50 45.00 55.55 55.25 IEM iShares MSCI Em Mkt .. . . . . 55.31 +55 132 55.32 55.64 65.62 - 42.40 1.19 -1950.25 -32.42 26.93 31.00 30.84 IHK iShares MSCI HK.. . . . . . . . . . . 30.91 +36 12 30.90 31.02 67.82 - 25.22 2.19 -224.84 -73.86 63.34 69.68 69.44 IJP iShares MSCI Japan .. . . . . . . 69.44 +61 101 69.36 69.57 103.95 - 61.29 1.50 -361.20 -32.30 13.44 - - ISG iShares MSCI Sing .. . . . . . . . . 31.33 - - 31.40 31.46 102.67 .30 28.24 3.28 30.70 102.192.58 69.39 86.51 85.22 IKO iShares MSCI SKorea.. . . . . . 86.50 +222 11 86.00 86.64 72.27 10.77 53.07 .84 778.47 11.148.00 39.11 46.40 46.20 ITW iShares MSCI Taiwan .. . . . . . 46.40 +50 13 46.29 51.00 78.47 - 35.99 1.69 -904.90 -

199.50 148.00 177.20 176.26 IRU iShares Russell 2000.. . . . . . . 177.20 +286 20 175.70 177.95 209.87 15.95 180.13 1.18 3347.21 5.383.36 73.25 77.42 77.30 IXP iShares Glb Telecom ... . . . . . 77.33 +83 38 77.46 77.80 258.32 3.86 80.93 3.34 998.35 7.72.78 2.350 - - KSM K2 Au Small Cap Fund.. . . . . 2.44 - - 2.39 2.46 - - - - - -2.52 2.20 2.52 2.52 KII K2 Global Eqty . . . . . . . . . . . . . . 2.52 +1 220 2.52 2.56 - - - - - -2.99 2.40 2.79 2.76 MGE Magellan Glb Mgd .. . . . . . . . . 2.78 +3 11117 2.77 2.79 - - - - - -2.82 2.29 2.72 2.71 MICH Magellan Infra . . . . . . . . . . . . . . . 2.72 +3 1045 2.71 2.72 - - - - - -2.87 2.41 2.83 2.81 MHG Magellan Glb Hdg.. . . . . . . . . . 2.83 +3 3796 2.78 2.83 - - - - - -

17.82 15.20 16.34 16.25 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 16.25 -10 26 16.17 16.35 - - - - - -20.97 20.34 - - RSM Russell Au Semi Bond .. . . . . 20.49 - - 20.47 20.53 - - - - - -20.72 20.07 20.29 20.22 RCB Russell Au Sel Corp Bnd .. . 20.29 - 161 20.22 20.30 - - - - - -22.28 20.74 20.94 20.94 RGB Russell Au Govt Bnd .. . . . . . . 20.94 -5 - 20.93 21.04 - - - - - -25.87 22.48 24.30 24.23 RARI Russell Aust Resp Inv.. . . . . . 24.23 +19 21 24.18 25.00 - p - - - - -32.00 26.72 - - RVL Russell Aust Value.. . . . . . . . . . 30.32 - - 28.50 31.00 - p - - - - -31.35 26.50 30.03 29.98 RDV Russell High Div . . . . . . . . . . . . . 30.00 +22 69 29.00 30.10 - p - - - - -3.68 3.50 3.61 3.60 GROW Schroder Real Return.. . . . . . 3.61 +1 228 3.61 3.62 - - - - - -

22.35 18.43 20.9820.98 .. . OZF SPDR 200 Financials 20.98 +14 20 20.45 21.60 102.40 p 1.68 - 4.88 172.31 12.255.90 47.31 54.19 53.96 STW SPDR 200 Fund .. . . . . . . . . . . . 53.99 +26 1719 53.87 54.00 219.18 p 2.44 52.92 4.06 534.56 10.18.88 7.01 8.60 8.49 OZR SPDR 200 Resources.. . . . . . 8.49 -8 132 8.33 8.60 16.44 p 12.06 - 1.94 198.30 4.3

56.30 47.90 53.94 53.68 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 53.79 +26 56 53.70 53.86 249.13 p 2.08 53.26 4.63 519.25 10.426.94 25.44 25.72 25.72 BOND SPDR Aust Bond .. . . . . . . . . . . 25.72 -6 21 25.72 25.77 85.52 - - 3.33 -24.43 -22.11 19.20 19.99 19.92 DJRE SPDR DJ Global Reit . . . . . . . 19.92 +26 231 19.80 20.50 70.65 p .91 - 3.55 64.13 31.119.78 16.11 19.38 19.38 WEMG SPDR Emerging Mkts.. . . . . . 19.38 +25 10 19.00 19.85 27.41 7.05 - 1.41 193.24 10.019.57 16.38 18.15 18.05 WDIV SPDR Global Dividend.. . . . . 18.15 +25 64 17.85 19.45 - p - - - - -26.93 25.26 25.67 25.67 GOVT SPDR Govt Bond.. . . . . . . . . . . 25.67 -4 58 25.67 25.70 70.63 .88 - 2.75 62.13 41.317.43 14.76 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 16.39 - - 16.00 16.49 41.06 p 3.19 - 2.51 131.03 12.5

329.99 267.30 314.31 314.31 SPY SPDR S&P 500 ETF .. . . . . . . . 314.31 +465 - 314.48 315.00 351.84 10.23 283.62 1.12 3598.29 8.714.18 11.45 12.47 12.31 SLF SPDR Prop Fund .. . . . . . . . . . . 12.46 +21 149 12.18 12.67 51.96 2.91 12.96 4.17 151.37 8.213.32 12.22 12.74 12.74 SSO SPDR Small Ords .. . . . . . . . . . 12.74 +11 80 12.63 12.85 34.39 p 3.99 - 2.70 137.20 9.327.72 22.25 25.91 25.83 WXOZ SPDR World ex Aust . . . . . . . . 25.84 +27 93 25.80 25.94 61.52 2.68 - 2.38 164.91 15.721.32 17.31 20.75 20.72 WXHG SPDR Wldex AuHdgd .. . . . . 20.73 +24 72 20.48 20.90 63.63 2.22 - 3.07 141.06 14.730.32 25.80 29.33 29.24 SYI SPDR MSCI Au Sel HDY.. . . 29.33 +21 68 28.50 29.75 137.32 p 2.42 - 4.68 332.47 8.82.61 2.45 2.49 2.49 SWTZ Switzer Div Growth.. . . . . . . . . 2.49 - 210 2.47 2.50 - p - - - - -

111.64 106.81 - - YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 110.85 - - 110.86 - - - - - - -105.19 102.71 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 103.74 - - 103.67 104.01 - - - - - -119.95 114.925 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 115.16 - - 115.37 115.68 - - - - - -117.10 110.755 113.96 113.96 YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 113.96 -38 - 113.96 114.28 - - - - - -110.14 103.87 107.62 107.60 YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 107.60 -1 4 107.29 107.60 - - - - - -113.16 107.71 111.86 111.86 YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 111.86 - 2 111.40 111.86 - - - - - -103.75 101.61 - - YTMBH1 XTB BH120 .. . . . . . . . . . . . . . . . . 103.31 - - 103.24 103.56 - - - - - -103.69 101.095 - - YTMBHP XTB BHP17 .. . . . . . . . . . . . . . . . . 101.45 - - 101.76 101.92 - - - - - -104.44 101.90 - - YTMBOQ XTB BO118 .. . . . . . . . . . . . . . . . . 102.45 - - 102.45 102.77 - - - - - -107.63 104.95 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 105.62 - - 105.49 105.80 - - - - - -113.42 107.905 - - YTMCTX XTB CTX18 .. . . . . . . . . . . . . . . . . 108.56 - - 108.29 108.61 - - - - - -107.75 101.37 107.16 107.16 YTMDO1 XTB DO122 .. . . . . . . . . . . . . . . . . 107.16 -5 2 107.00 107.16 - - - - - -107.45 104.475 - - YTMDOW XTB DOW18 .. . . . . . . . . . . . . . . . 105.44 - - 105.44 105.75 - - - - - -110.68 108.95 110.59 110.59 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 110.59 -9 1 110.27 110.59 - - - - - -107.72 99.323 - - YTMDXS XTB DXS18 .. . . . . . . . . . . . . . . . . 106.88 - - 106.77 107.09 - - - - - -101.30 100.389 - - YTMF01 XTB AMP18.. . . . . . . . . . . . . . . . . 101.21 - - 101.15 101.25 - - - - - -101.35 100.389 - - YTMF03 XTB BOQ18.. . . . . . . . . . . . . . . . . 101.08 - - 101.06 101.16 - - - - - -101.59 100.878 - - YTMF04 XTB NAB18 .. . . . . . . . . . . . . . . . . 101.21 - - 101.12 101.22 - - - - - -101.72 100.561 - - YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 101.72 - - 101.17 101.27 - - - - - -101.99 100.961 101.69 101.69 YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 101.69 - 1 101.59 101.69 - - - - - -101.82 99.398 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 101.62 - - 101.53 101.63 - - - - - -101.63 100.43 101.11 101.11 YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 101.11 - 1 101.01 101.11 - - - - - -102.29 ▲ 100.81 102.29 102.29 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 102.29 +4 3 102.20 102.29 - - - - - -101.83 100.75 - - YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 101.83 - - 101.83 101.91 - - - - - -102.09 100.90 101.81 101.81 YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.81 - 2 101.71 101.81 - - - - - -110.57 105.771 - - YTMGPT XTB GPT19 .. . . . . . . . . . . . . . . . . 107.27 - - 107.24 107.55 - - - - - -108.37 104.71 - - YTMIPL XTB IPL19.. . . . . . . . . . . . . . . . . . . 104.71 - - 104.71 105.02 - - - - - -112.14 102.09 110.33 109.74 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 109.74 -58 12 109.74 110.30 - - - - - -108.50 104.47 105.85 105.85 YTMLLC XTB LLC18.. . . . . . . . . . . . . . . . . . 105.85 +37 2 105.48 105.85 - - - - - -105.98 101.90 - - YTMMG1 XTB MGR17 .. . . . . . . . . . . . . . . . 101.90 - - 102.11 102.42 - - - - - -115.37 109.385 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 112.06 - - 111.32 112.28 - - - - - -103.99 101.805 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 103.99 - - 103.92 104.23 - - - - - -109.68 105.26 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 107.26 - - 106.99 107.31 - - - - - -107.59 103.495 - - YTMNAB XTB NA119 .. . . . . . . . . . . . . . . . . 104.68 - - 105.13 105.45 - - - - - -113.84 109.94 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 111.59 - - 111.57 111.88 - - - - - -120.55 114.59 117.70 117.70 YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 117.70 -4 4 117.38 117.70 - - - - - -124.16 118.05 - - YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 121.70 - - 122.15 - - - - - - -109.36 105.14 - - YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 107.34 - - 106.92 107.30 - - - - - -124.83 119.45 - - YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 119.67 - - 119.90 120.57 - - - - - -111.35 106.99 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 108.96 - - 108.93 109.60 - - - - - -111.88 106.24 - - YTMSYD XTB SYD18 .. . . . . . . . . . . . . . . . . 106.90 - - 106.59 106.90 - - - - - -108.25 107.92 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 107.94 - - 108.46 - - - - - - -108.16 108.16 - - YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 108.16 - - 108.50 108.81 - - - - - -122.16 115.98 - - YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 116.20 - - 116.25 116.70 - - - - - -105.82 103.20 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 104.01 - - 104.00 104.32 - - - - - -104.29 102.645 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 103.20 - - 103.06 103.38 - - - - - -110.32 106.17 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 108.61 - - 108.29 108.52 - - - - - -112.64 106.415 - - YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 109.22 - - 109.03 109.20 - - - - - -111.41 106.77 108.56 108.56 YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 108.56 -1 17 108.56 108.74 - - - - - -23.21 17.96 22.86 22.86 UBP UBS IQ MSCI Asia APEX 50 22.86 +28 9 22.60 22.89 - - - - - -20.25 17.56 - - UBA UBS IQ MSCI Au .. . . . . . . . . . . 19.25 - - 19.38 19.49 - p - - - - -21.99 16.95 20.40 20.29 UBE UBS IQ MSCI Eu Ethical . . . . 20.37 +26 11 20.05 20.40 51.81 - - 2.54 -263.02 -22.54 19.23 21.24 21.24 UBJ UBS IQ MSCI Japan .. . . . . . . 21.24 +34 - 21.11 21.20 - - - - - -24.42 20.23 23.08 22.96 UBU UBS IQ MSCI US.. . . . . . . . . . . 23.00 +14 148 23.01 23.12 - - - - - -21.05 18.51 20.00 20.00 ETF UBS IQ Au Qual . . . . . . . . . . . . . 20.00 -5 2 20.20 21.90 103.20 p - - 5.16 -120.60 -20.99 17.92 - - DIV UBS IQ Mstar Aus Div . . . . . . 19.98 - - 19.96 20.02 80.19 p .00 - 4.01 .25 7992.023.74 19.08 22.23 22.23 UBW UBS IQ MSCI WexAu .. . . . . . 22.23 +35 10 21.88 22.26 - - - - - -50.77 49.20 50.11 50.04 VACF Vngd Aus Corp FI ETF .. . . . . 50.11 +4 33 50.07 50.26 - - - - - -17.49 17.25 17.48 17.47 PLUS VanEck Vect Au Corp Bond 17.48 +5 390 17.41 17.49 - - - - - -25.14 ▲ 25.03 25.14 25.14 FLOT VanEck Au Float . . . . . . . . . . . . . 25.14 +1 166 25.12 25.14 - - - - - -29.95 23.90 27.71 27.59 MVB VanEck Vectors Banks.. . . . . 27.59 +60 40 27.52 27.65 137.89 p 1.65 - 5.00 227.76 12.156.29 49.31 56.18 56.18 CETF VanEck Vectors China .. . . . . 56.18 +97 5 52.07 56.08 - - - - - -26.80 22.54 26.17 26.06 MVW VanEck Vectors Eq Wt .. . . . . 26.06 +13 217 25.82 27.54 71.25 p 4.43 - 2.73 315.92 8.225.75 22.68 - - FDIV VanEck Vect S&P Frk Div . . . 23.34 - - 23.46 23.55 - f - - - - -40.19 25.74 29.10 28.71 GDX VanEck Vectors Gold .. . . . . . 28.87 -33 58 28.71 29.60 - - - - - -20.29 16.56 19.76 19.67 IFRA VanEck Vectors FTSE Infr . . 19.75 +16 103 19.39 19.75 - p - - - - -26.28 21.58 25.26 25.26 MVE VanEck Vect S&P Mid.. . . . . . 25.26 +8 4 25.12 25.29 56.01 p 11.57 - 2.22 648.19 3.922.05 18.27 19.82 19.56 MVA VanEck Vectors Prop .. . . . . . 19.72 +34 28 19.01 19.99 109.47 2.12 - 5.55 232.45 8.521.30 17.07 20.96 20.83 MVR VanEck Vectors Aust Res.. . 20.85 -7 26 20.64 20.92 41.54 p 11.50 - 1.99 477.85 4.418.70 16.95 17.93 17.88 MVS VanEck Vectors Sm Co .. . . . 17.93 +11 3 17.60 18.10 59.34 p 3.74 - 3.31 222.08 8.153.01 41.86 49.89 49.80 MOAT VanEck Vectors MStar . . . . . . 49.81 +60 84 49.82 50.00 - - - - - -22.06 17.42 20.09 20.04 QUAL VanEck Vect WexAu Qual . . 20.08 +28 231 19.95 20.90 64.39 2.74 - 3.21 176.39 11.453.43 48.53 49.16 49.12 VIF Vngd Int Fixed .. . . . . . . . . . . . . . 49.14 -1 150 49.13 50.98 - - - - - -52.41 48.945 49.72 49.50 VCF Vngd Int Cr . . . . . . . . . . . . . . . . . . . 49.55 -20 143 49.00 49.80 - - - - - -62.17 49.73 59.73 59.62 VAE Vngd FTSE Asia Ex Jpn.. . . . 59.62 +50 44 59.35 59.83 - - - - - -55.40 42.62 51.63 51.56 VEQ Vngd FTSE Eur Shares .. . . . 51.59 +52 103 51.20 52.98 - - - - - -69.00 56.14 65.72 65.38 VEU Vngd All-World ex-US .. . . . . 65.50 +62 197 65.50 66.00 - - - - - -51.00 48.17 48.86 48.79 VAF Vngd Aust FI Ind.. . . . . . . . . . . . 48.81 -5 672 48.75 48.98 - - - - - -51.90 48.36 49.29 49.10 VGB Vngd Aust Govt Bond.. . . . . . 49.16 -7 33 49.06 49.30 - - - - - -63.43 53.92 61.55 61.32 VHY Vngd Aust High Yield . . . . . . . 61.35 +20 188 61.35 61.41 - p - - - - -63.38 55.03 60.71 60.64 VLC Vngd MSCI Au Large Co.. . . 60.71 +95 5 60.34 61.05 - p - - - - -88.46 71.70 78.50 77.46 VAP Vngd Aust Property . . . . . . . . . 77.95 +116 259 77.90 78.14 - - - - - -75.54 64.42 73.61 73.32 VAS Vngd Aust Shares .. . . . . . . . . . 73.33 +30 496 73.35 73.41 294.10 p .01 - 4.01 1.77 4142.951.43 46.48 49.47 49.37 VSO Vngd MSCI Au Small Co.. . . 49.37 +13 35 49.25 50.00 217.01 p 2.28 - 4.40 494.43 10.062.98 51.01 61.45 60.76 VGE Vngd FTSE Emerging .. . . . . . 61.22 +67 25 61.10 61.19 - - - - - -64.80 51.89 60.91 60.74 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 60.83 +69 210 60.80 60.83 - - - - - -63.07 50.70 60.56 60.44 VGAD Vngd MSCI Intl Sh H .. . . . . . . 60.49 +59 149 60.44 60.90 - - - - - -

169.77 136.60 161.36 161.00 VTS Vngd US Total Market. . . . . . . 161.32 +227 61 161.04 161.75 - - - - - -

Page 9: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

9Tables

Warrants MarketTRADE DATA FOR TUESDAY, AUGUST 15, 2017

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s

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 Billiton Last Sale Price $25.61BHPWOD 27.00 21/12/17 4:1 .375 .38 .375 -.5 3000C’wlth Bank of Aust Last Sale Price $81.25CBAWOD 87.00 21/12/17 5:1 .39 .395 .385 -1 490Macq Grp Last Sale Price $87.76MQGWOD 94.00 21/12/17 4:1 .745 .75 .765 +4 40National Aust Bank Last Sale Price $30.89NABWOC 31.00 21/12/17 4:1 .39 .395 .405 +2 600Rio Tinto Last Sale Price $62.82RIOWOD 69.00 21/12/17 5:1 .665 .67 .66 -6.5 1034Westpac Banking Last Sale Price $32.19WBCWOD 34.00 21/12/17 4:1 .24 .245 .255 +6 100

Equity Put WarrantsANZ Banking Grp Last Sale Price $29.81ANZWOS 26.00 21/12/17 4:1 .17 .175 .175 -3.5 4875Rio Tinto Last Sale Price $62.82RIOWOS 59.00 21/12/17 5:1 .73 .735 .69 +7.5 15Telstra Corp Last Sale Price $4.24TLSWOR 4.25 21/12/17 2:1 .165 .17 .18 - 120

Equity Installment WarrantsAMP Last Sale Price $5.07AMPIOZ 5.00 15/12/17 1:1 .555 .565 .565 +.5 71AMPJOJ 3.50 31/05/18 1:1 1.565 1.575 1.575 +16.5 100AMPSWR 3.60 30/06/20 1:1 2.27 2.29 2.30 -15 40ANZ Banking Grp Last Sale Price $29.81ANZISF 30.15 30/11/17 1:1 1.81 1.82 1.84 +18 15ANZISK 14.96 08/06/18 1:1 15.50 15.51 15.56 -211 9ANZJOF 14.44 14/04/20 1:1 15.37 15.38 15.31 -112 17ANZJOX 24.28 18/11/21 1:1 5.52 5.53 5.51 +64 34Argo Invest Last Sale Price $8.02ARGJOH 5.52 12/12/17 1:1 2.49 2.50 2.48 - 50Bendigo&Adelaide Bk Last Sale Price $12.25BENJON 8.30 20/01/21 1:1 3.95 3.96 4.04 +50 25BENJOZ 9.03 18/11/21 1:1 3.21 3.22 3.24 +110 53BHP Billiton Last Sale Price $25.61BHPISK 11.37 08/06/18 1:1 14.71 14.72 14.86 +230 10Blue Sky Alt Invest Last Sale Price $9.89BLAJOA 4.18 18/11/21 1:1 5.70 5.71 5.77 +169 88Bank of Qld Last Sale Price $12.73BOQIOV 7.00 15/12/17 1:1 5.92 5.93 5.95 +110 10BOQIOZ 11.00 15/12/17 1:1 2.24 2.25 2.30 +43.5 20C’wlth Bank of Aust Last Sale Price $81.25CBAISF 84.80 15/09/17 1:1 2.70 2.71 2.70 -8 112CBAISM 75.82 19/09/17 1:1 6.45 6.48 6.51 +8 27CBAJOH 58.57 12/12/17 1:1 22.67 22.68 22.74 +233 100CBAISN 75.82 27/03/18 1:1 11.47 11.50 11.54 +57 3CBAISR 86.20 28/03/18 1:1 7.54 7.55 7.56 +16 10CBASSY 90.70 02/05/18 1:1 4.07 4.09 4.20 +19 26CBAIOL 72.00 18/05/18 1:1 17.25 17.26 17.53 +17 4CBAJOK 62.96 31/05/18 1:1 18.29 18.30 18.31 +119 87CBAISI 44.14 08/06/18 1:1 39.12 39.16 39.60 -250 4CBAJOQ 53.76 30/05/19 1:1 27.48 27.49 27.95 -86 1CBAJOG 55.52 14/04/20 1:1 25.72 25.73 25.79 -70 3CBAJOM 64.65 20/01/21 1:1 16.59 16.60 16.59 -42 73CSL Last Sale Price $127.18CSLISR 124.30 30/11/17 1:1 9.72 9.77 9.99 - 5CSLISI 42.90 08/06/18 1:1 86.17 86.25 86.84 - 2Crown Resorts Last Sale Price $11.67CWNSSY 13.20 02/05/18 1:1 .725 .735 .72 +1.5 22CWNJOP 8.24 30/05/19 1:1 3.43 3.44 3.49 -93 25CWNJOZ 4.84 18/11/21 1:1 6.82 6.83 6.76 -4 10Domino’s Pizza Last Sale Price $41.50DMPJOM 33.10 20/01/21 1:1 8.40 8.41 9.00 -1586 59DMPJOZ 27.83 18/11/21 1:1 13.66 13.67 15.90 +889 22Fortescue Metals Grp Last Sale Price $5.46FMGJOZ 3.32 18/11/21 1:1 2.14 2.15 2.12 -36 155FMGJOC 3.61 18/11/21 1:1 1.855 1.865 1.885 -8.5 60G8 Education Last Sale Price $3.86GEMJOF 2.33 14/04/20 1:1 1.525 1.535 1.525 +14.5 300iShares China LCap Last Sale Price $53.77IZZJOM 35.35 30/05/19 1:1 18.29 18.42 18.60 +76 4Magellan Fin Grp Last Sale Price $24.82MFGJOT 15.09 14/04/20 1:1 9.73 9.74 9.97 -76 20Macq Grp Last Sale Price $87.76MQGISI 33.30 08/06/18 1:1 56.02 56.06 56.36 +238 3National Aust Bank Last Sale Price $30.89NABISF 31.75 30/11/17 1:1 1.815 1.825 1.855 +6 15NABISK 16.01 08/06/18 1:1 15.59 15.60 15.70 -218 9Platinum Asset Last Sale Price $5.44PTMJOZ 3.32 18/11/21 1:1 2.11 2.12 2.13 -8 40Rio Tinto Last Sale Price $62.82RIOJOM 49.26 20/01/21 1:1 13.55 13.56 13.89 -27 2

South32 Last Sale Price $3.02S32JOZ 1.42 18/11/21 1:1 1.59 1.60 1.62 - 650Santos Last Sale Price $3.28STOIOL 3.20 18/05/18 1:1 .725 .735 .735 -7 50STOJOG 2.44 14/04/20 1:1 .83 .84 .86 -6 100Suncorp Grp Last Sale Price $13.56SUNIOZ 11.00 15/12/17 1:1 2.98 2.99 2.92 +4 20SUNJOF 9.84 14/04/20 1:1 3.72 3.73 3.74 +19 96Sydney Airport Last Sale Price $6.84SYDJOR 4.88 14/04/20 1:1 1.955 1.965 1.975 -21.5 50Tabcorp Hldgs Last Sale Price $3.98TAHJOA 3.40 18/11/21 1:1 .575 .585 .575 +3 52Transurban Grp Last Sale Price $11.70TCLJOE 7.16 14/04/20 1:1 4.54 4.55 4.55 +7 30Telstra Corp Last Sale Price $4.24TLSIWH 4.00 29/09/17 1:1 .38 .39 .37 +4 100TLSISS 4.30 28/03/18 1:1 .47 .48 .465 +.5 2350TLSSSY 4.45 02/05/18 1:1 .30 .31 .30 +1.5 1200TLSIOL 2.50 18/05/18 1:1 1.90 1.91 1.90 +8 600TLSISI 3.20 08/06/18 1:1 1.23 1.24 1.215 +6 113TLSSOA 4.00 13/12/19 1:1 .915 .925 .92 -10.5 10Tatts Grp Last Sale Price $3.93TTSJOE 3.42 14/04/20 1:1 .505 .515 .515 +2.5 111Westpac Banking Last Sale Price $32.19WBCIO2 15.00 03/11/17 1:1 16.83 16.84 16.89 +113 6WBCIOZ 26.50 15/12/17 1:1 6.88 6.89 6.98 +65 7WBCJOK 26.81 31/05/18 1:1 5.37 5.38 5.40 +60 17WBCISK 18.09 08/06/18 1:1 14.97 14.98 15.08 - 10Wesfarmers Last Sale Price $41.57WESJOL 27.60 31/05/18 1:1 13.96 13.97 13.74 +24 35WESISI 23.39 08/06/18 1:1 19.12 19.15 19.17 +106 8Woolworths Last Sale Price $27.09WOWISK 12.80 08/06/18 1:1 14.85 14.86 14.88 +58 10Woodside Pet Last Sale Price $29.14WPLISF 31.60 15/09/17 1:1 .80 .81 .82 -64 50

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $4.62A2MKOC 2.06 31/12/29 1:1 2.55 2.56 2.54 +15 26A2MKOA 3.08 31/12/29 1:1 1.535 1.545 1.515 +4.5 200AGL Energy Last Sale Price $24.85AGLKOA 21.81 31/12/29 1:1 3.03 3.04 2.95 +15 20Aristocrat Leisure Last Sale Price $21.14ALLKOB 15.75 31/12/29 1:1 5.38 5.39 5.29 +57 162Amcor Last Sale Price $15.71AMCKOC 12.41 31/12/29 1:1 3.29 3.30 3.37 +21 80AMP Last Sale Price $5.07AMPBOG 0.00 30/08/17 1:1 5.33 5.34 5.36 +22 60Ansell Last Sale Price $21.50ANNKOC 19.03 16/08/17 1:1 1.835 - 1.835 -115.5 20ANZ Banking Grp Last Sale Price $29.81ANZKOD 25.77 31/12/29 1:1 4.04 4.05 3.94 +29 342ANZLOL 26.91 31/12/29 1:1 3.44 3.45 3.41 +62 68ANZKOB 26.99 31/12/29 1:1 2.82 2.83 2.78 +49 272ANZLOB 28.87 31/12/29 1:1 1.485 1.495 1.515 +64.5 4ASX Last Sale Price $53.50ASXKOC 45.07 31/12/29 1:1 8.43 8.44 8.62 +118 5Alumina Last Sale Price $2.01AWCKOA 1.48 31/12/29 1:1 .525 .535 .53 +12 600AWCKOB 1.58 31/12/29 1:1 .42 .43 .43 +8 500Bendigo&Adelaide Bk Last Sale Price $12.25BENKOG 8.55 31/12/29 1:1 3.70 3.71 3.81 +96 2BHP Billiton Last Sale Price $25.61BHPXOB 21.00 28/06/18 2:1 2.79 2.80 2.78 -9 169BHPKOH 18.75 31/12/29 1:1 6.85 6.86 6.92 -10 20Blackmores Last Sale Price $89.05BKLKOF 75.24 31/12/29 1:1 13.81 13.82 14.70 +125 10BlueScope Steel Last Sale Price $13.93BSLKOE 8.22 31/12/29 1:1 5.70 5.71 5.74 -8 6C’wlth Bank of Aust Last Sale Price $81.25CBAXOA 77.00 28/06/18 4:1 1.56 1.57 1.73 +18 10CBAQOF 65.70 31/12/29 1:1 15.54 15.55 15.53 -307 13CBAKOO 68.49 31/12/29 1:1 12.75 12.76 13.00 -16 5CBAKOB 74.55 31/12/29 1:1 6.70 6.71 6.66 -31 114CBALOJ 77.84 31/12/29 1:1 4.90 4.91 5.20 +10 17Challenger Last Sale Price $12.35CGFKOI 8.58 31/12/29 1:1 3.77 3.78 3.76 -54 7CGFKOB 9.97 31/12/29 1:1 2.38 2.39 2.38 - 22CGFKOG 11.08 31/12/29 1:1 1.26 1.27 1.30 -46.5 332CSL Last Sale Price $127.18CSLKOE 106.21 31/12/29 1:1 20.97 20.98 22.14 +192 1CSLKOC 113.21 31/12/29 1:1 13.96 13.97 13.93 +70 23Corporate Travel Last Sale Price $23.01CTDKOF 8.21 31/12/29 1:1 14.79 14.80 14.78 +43 4

Crown Resorts Last Sale Price $11.67CWNKOF 9.10 31/12/29 1:1 2.56 2.57 2.60 -21 8CWNKOB 10.06 31/12/29 1:1 1.605 1.615 1.63 -5.5 182Currency Warrant AUS/USDFXUKOE 0.75 31/12/29 100:1 4.61 4.64 4.70 -165 10JB Hi-Fi Last Sale Price $24.30JBHKOB 20.56 31/12/29 1:1 3.74 3.75 3.68 -14 99National Aust Bank Last Sale Price $30.89NABKOM 26.84 31/12/29 1:1 4.05 4.06 4.19 +74 8NABKOF 28.12 31/12/29 1:1 2.77 2.78 2.75 +30 29NABLOG 29.01 31/12/29 1:1 2.47 2.48 2.60 +35 10NABLOA 29.75 31/12/29 1:1 1.735 1.745 1.73 +46 40Newcrest Min Last Sale Price $21.58NCMKOA 16.38 31/12/29 1:1 5.20 5.21 5.27 +1 153Northern Star Last Sale Price $4.87NSTKOE 3.05 31/12/29 1:1 1.82 1.83 1.825 -6 200Origin Energy Last Sale Price $6.85ORGKOA 5.33 31/12/29 1:1 1.515 1.525 1.525 - 10Oil Search Last Sale Price $6.40OSHQOB 5.48 31/12/29 1:1 .91 .92 .895 -9.5 1400OSHKOB 5.74 31/12/29 1:1 .65 .66 .635 -30 1264OZ Min Last Sale Price $8.64OZLKOG 5.56 31/12/29 1:1 3.07 3.08 3.09 -1 40QBE Insurance Grp Last Sale Price $11.80QBEKOF 10.01 31/12/29 1:1 1.785 1.795 1.84 +20.5 60REA Grp Last Sale Price $67.45REAKOF 39.71 31/12/29 1:1 27.74 27.75 27.89 +89 3REAKOC 56.75 31/12/29 1:1 10.70 10.71 10.70 +155 10Ramsay Health Care Last Sale Price $73.05RHCKOD 52.24 31/12/29 1:1 20.81 20.82 20.98 +31 6Rio Tinto Last Sale Price $62.82RIOKOH 53.27 31/12/29 1:1 9.54 9.55 9.50 -58 20RIOLOE 57.57 31/12/29 1:1 6.74 6.75 6.58 -312 16Resolute Min Last Sale Price $1.05RSGKOD 0.84 31/12/29 1:1 .21 .22 .215 -8 100Sandfire Res Last Sale Price $5.49SFRKOJ 4.03 31/12/29 1:1 1.45 1.46 1.47 -5 10Sims Metal Mgmt Last Sale Price $14.02SGMKOF 11.26 31/12/29 1:1 2.75 2.76 2.76 +30 20Santos Last Sale Price $3.28STOKOE 2.36 31/12/29 1:1 .91 .92 .925 -12 650Super Retail Grp Last Sale Price $8.24SULKOB 7.00 15/08/17 1:1 1.09 1.09 1.09 - 29Suncorp Grp Last Sale Price $13.56SUNKOE 9.73 31/12/29 1:1 3.83 3.84 3.78 +13 40SUNKOC 11.01 31/12/29 1:1 2.55 2.56 2.50 +8 31SUNKOB 11.94 31/12/29 1:1 1.61 1.62 1.585 +16 100Tabcorp Hldgs Last Sale Price $3.98TAHKOC 3.34 31/12/29 1:1 .63 .64 .645 +4.5 88Transurban Grp Last Sale Price $11.70TCLKOA 9.32 31/12/29 1:1 2.38 2.39 2.37 +10 28Telstra Corp Last Sale Price $4.24TLSKON 3.86 31/12/29 1:1 .37 .38 .345 +7 10000Trade Me Grp Last Sale Price $4.53TMEKOB 3.68 31/12/29 1:1 .845 .855 .865 +5.5 182TPG Telecom Last Sale Price $5.68TPMKOC 3.94 31/12/29 1:1 1.735 1.745 1.71 +11.5 20TPMKOB 4.41 31/12/29 1:1 1.265 1.275 1.305 +28.5 30Vngd Aust High Yield Last Sale Price $61.35VHYBOG 0.00 30/01/18 1:1 65.72 65.88 65.87 -1 27VHYBOK 0.00 25/05/18 1:1 64.38 64.60 64.70 -6 24Westpac Banking Last Sale Price $32.19WBCKOJ 28.22 31/12/29 1:1 3.97 3.98 4.03 +30 47Webjet Last Sale Price $11.11WEBKOB 8.58 31/12/29 1:1 2.53 2.54 2.75 +16 50Wesfarmers Last Sale Price $41.57WESBON 0.00 25/10/18 1:1 42.57 42.58 42.35 +107 5WESKOH 32.58 31/12/29 1:1 8.98 8.99 8.84 +47 13WESLOC 36.13 31/12/29 1:1 6.33 6.34 6.23 +267 4WESKOA 36.25 31/12/29 1:1 5.31 5.32 5.30 +83 11Westfield Last Sale Price $7.58WFDKOB 6.07 31/12/29 1:1 1.50 1.51 1.54 +4 250WFDKOE 6.75 31/12/29 1:1 .825 .835 .85 +7 150Whitehaven Coal Last Sale Price $3.24WHCKOA 2.20 31/12/29 1:1 1.035 1.045 1.04 +6.5 80Western Areas Last Sale Price $2.44WSAKOC 1.48 31/12/29 1:1 .955 .965 .95 -2 330

Barrier Put WarrantsAconex Last Sale Price $4.53ACXKOQ 5.28 31/12/29 1:1 .74 .75 .695 -17.5 23ANZ Banking Grp Last Sale Price $29.81ANZKOR 32.97 31/12/29 1:1 3.16 3.17 3.17 +8 5ANZKOP 34.24 31/12/29 1:1 4.42 4.43 4.41 -33 50

Bendigo&Adelaide Bk Last Sale Price $12.25BENKOS 15.42 31/12/29 1:1 3.17 3.18 3.10 -72 30BHP Billiton Last Sale Price $25.61BHPXOQ 28.00 28/06/18 2:1 1.475 1.485 1.41 -3.5 50BHPLOY 27.21 31/12/29 1:1 2.34 2.35 2.19 +74 60BHPKOU 29.26 31/12/29 1:1 3.64 3.65 3.55 -2 30BHPKOV 30.23 31/12/29 1:1 4.62 4.63 4.63 +8 60Bank of Qld Last Sale Price $12.73BOQKOR 15.62 31/12/29 1:1 2.89 2.90 2.88 -58 98Carsales.com Last Sale Price $13.75CARKOR 16.44 31/12/29 1:1 2.69 2.70 2.69 -55 12C’wlth Bank of Aust Last Sale Price $81.25CBAXOQ 88.00 28/06/18 4:1 1.92 1.915 1.92 +5 1CBALOR 82.99 31/12/29 1:1 3.24 3.25 2.85 -4 3CBALOP 85.51 31/12/29 1:1 5.76 5.77 5.80 +30 53CBAKOR 87.36 31/12/29 1:1 6.10 6.11 6.18 +33 523CBALOS 89.03 31/12/29 1:1 9.28 9.29 9.36 +269 10CBAKOX 92.85 31/12/29 1:1 11.59 11.60 11.66 +46 5CBAKOT 93.54 31/12/29 1:1 12.29 12.30 12.25 -15 1CBAMOP 96.63 31/12/29 1:1 15.38 15.39 14.90 -70 5Challenger Last Sale Price $12.35CGFKOQ 14.74 31/12/29 1:1 2.39 2.40 2.40 +59 82Cimic Grp Last Sale Price $42.39CIMKOZ 48.95 31/12/29 1:1 6.56 6.57 6.58 -42 2Domino’s Pizza Last Sale Price $41.50DMPKOR 65.83 31/12/29 1:1 24.33 24.34 23.75 +884 31Fletcher Bld Last Sale Price $7.62FBUKOP 9.30 31/12/29 1:1 1.67 1.68 1.70 -96 40Fortescue Metals Grp Last Sale Price $5.46FMGKOW 6.73 31/12/29 1:1 1.255 1.265 1.22 +11 15FMGMOQ 7.94 31/12/29 1:1 2.47 2.48 2.44 +1 42Currency Warrant AUS/USDFXUMOW 0.82 31/12/29 100:1 4.95 4.98 4.80 +19 12Genworth Mortg Ins Last Sale Price $2.93GMAKOQ 3.64 31/12/29 1:1 .70 .715 .70 +7.5 15IOOF Hldgs Last Sale Price $11.28IFLKOP 13.90 31/12/29 1:1 2.61 2.62 2.64 -25 100JB Hi-Fi Last Sale Price $24.30JBHKOS 29.70 31/12/29 1:1 5.40 5.41 5.41 +71 11Macq Grp Last Sale Price $87.76MQGLOR 94.05 31/12/29 1:1 7.89 7.90 7.82 -44 4National Aust Bank Last Sale Price $30.89NABKOT 35.41 31/12/29 1:1 4.51 4.52 4.33 -82 5Newcrest Min Last Sale Price $21.58NCMLOT 23.55 31/12/29 1:1 2.97 2.98 2.99 -1 10NCMKOS 26.49 31/12/29 1:1 4.90 4.91 4.66 -24 20Orica Last Sale Price $19.75ORIKOP 22.78 31/12/29 1:1 3.03 3.04 3.00 -22 4Rio Tinto Last Sale Price $62.82RIOLOT 66.10 31/12/29 1:1 4.77 4.78 4.75 +56 30RIOLOP 67.88 31/12/29 1:1 6.55 6.56 5.80 +3 28RIOKOX 71.45 31/12/29 1:1 8.63 8.64 8.80 +88 155RIOKOY 74.55 31/12/29 1:1 11.72 11.73 11.44 +181 6South32 Last Sale Price $3.02S32KOT 3.64 31/12/29 1:1 .61 .62 .58 -7 102Seek Last Sale Price $17.83SEKKOQ 21.42 31/12/29 1:1 3.59 3.60 3.65 -13 75Sims Metal Mgmt Last Sale Price $14.02SGMKOV 18.70 31/12/29 1:1 4.68 4.69 4.70 -60 9Santos Last Sale Price $3.28STOKOR 4.23 31/12/29 1:1 .94 .95 .94 +9 20Suncorp Grp Last Sale Price $13.56SUNKOQ 16.04 31/12/29 1:1 2.48 2.49 2.49 -22 120SUNKOS 18.58 31/12/29 1:1 5.05 5.03 5.05 +125 1Westpac Banking Last Sale Price $32.19WBCLOT 33.70 31/12/29 1:1 2.11 2.12 2.03 -54 160WBCKOS 34.45 31/12/29 1:1 2.25 2.26 2.09 -36 18WBCKOR 35.97 31/12/29 1:1 3.77 3.78 3.79 +10 5WBCKOZ 38.45 31/12/29 1:1 6.26 6.27 6.11 -88 12

Barrier Installment WarrantsAMP Last Sale Price $5.07AMPJOJ 3.50 31/05/18 1:1 1.565 1.575 1.575 +16.5 100ANZ Banking Grp Last Sale Price $29.81ANZJOF 14.44 14/04/20 1:1 15.37 15.38 15.31 -112 17ANZJOX 24.28 18/11/21 1:1 5.52 5.53 5.51 +64 34Argo Invest Last Sale Price $8.02ARGJOH 5.52 12/12/17 1:1 2.49 2.50 2.48 - 50Bendigo&Adelaide Bk Last Sale Price $12.25BENJON 8.30 20/01/21 1:1 3.95 3.96 4.04 +50 25BENJOZ 9.03 18/11/21 1:1 3.21 3.22 3.24 +110 53Blue Sky Alt Invest Last Sale Price $9.89BLAJOA 4.18 18/11/21 1:1 5.70 5.71 5.77 +169 88

C’wlth Bank of Aust Last Sale Price $81.25CBAJOH 58.57 12/12/17 1:1 22.67 22.68 22.74 +233 100CBAJOK 62.96 31/05/18 1:1 18.29 18.30 18.31 +119 87CBAJOQ 53.76 30/05/19 1:1 27.48 27.49 27.95 -86 1CBAJOG 55.52 14/04/20 1:1 25.72 25.73 25.79 -70 3CBAJOM 64.65 20/01/21 1:1 16.59 16.60 16.59 -42 73

Crown Resorts Last Sale Price $11.67CWNJOP 8.24 30/05/19 1:1 3.43 3.44 3.49 -93 25CWNJOZ 4.84 18/11/21 1:1 6.82 6.83 6.76 -4 10Domino’s Pizza Last Sale Price $41.50DMPJOM 33.10 20/01/21 1:1 8.40 8.41 9.00 -1586 59DMPJOZ 27.83 18/11/21 1:1 13.66 13.67 15.90 +889 22Fortescue Metals Grp Last Sale Price $5.46FMGJOZ 3.32 18/11/21 1:1 2.14 2.15 2.12 -36 155FMGJOC 3.61 18/11/21 1:1 1.855 1.865 1.885 -8.5 60G8 Education Last Sale Price $3.86GEMJOF 2.33 14/04/20 1:1 1.525 1.535 1.525 +14.5 300iShares China LCap Last Sale Price $53.77IZZJOM 35.35 30/05/19 1:1 18.29 18.42 18.60 +76 4Magellan Fin Grp Last Sale Price $24.82MFGJOT 15.09 14/04/20 1:1 9.73 9.74 9.97 -76 20Platinum Asset Last Sale Price $5.44PTMJOZ 3.32 18/11/21 1:1 2.11 2.12 2.13 -8 40Rio Tinto Last Sale Price $62.82RIOJOM 49.26 20/01/21 1:1 13.55 13.56 13.89 -27 2South32 Last Sale Price $3.02S32JOZ 1.42 18/11/21 1:1 1.59 1.60 1.62 - 650Santos Last Sale Price $3.28STOJOG 2.44 14/04/20 1:1 .83 .84 .86 -6 100Suncorp Grp Last Sale Price $13.56SUNJOF 9.84 14/04/20 1:1 3.72 3.73 3.74 +19 96Sydney Airport Last Sale Price $6.84SYDJOR 4.88 14/04/20 1:1 1.955 1.965 1.975 -21.5 50Tabcorp Hldgs Last Sale Price $3.98TAHJOA 3.40 18/11/21 1:1 .575 .585 .575 +3 52Transurban Grp Last Sale Price $11.70TCLJOE 7.16 14/04/20 1:1 4.54 4.55 4.55 +7 30Tatts Grp Last Sale Price $3.93TTSJOE 3.42 14/04/20 1:1 .505 .515 .515 +2.5 111Westpac Banking Last Sale Price $32.19WBCJOK 26.81 31/05/18 1:1 5.37 5.38 5.40 +60 17Wesfarmers Last Sale Price $41.57WESJOL 27.60 31/05/18 1:1 13.96 13.97 13.74 +24 35

Index Call WarrantsS&P/ASX 200 Last Value 5757.5XJOWOK 5800.00 20/09/17 .005:1 .505 .51 .55 +18 65XJOWOM 6000.00 20/09/17 .005:1 .13 .135 .14 +2 3000XJOWOO 6200.00 20/09/17 .005:1 .041 .046 .041 +.4 1000

Index Put WarrantsS&P/ASX 200 Last Value 5757.5XJOVOY 5500.00 20/09/17 .005:1 .40 .405 .385 -17.5 20XJOWOZ 5800.00 20/09/17 .005:1 .995 1.00 1.00 -19 29

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOB 19800.51 31/12/29 .01:1 28.15 28.17 28.26 +925 2NIK 225 Futures SgxNI2KOC 18215.73 31/12/29 .10:1 1.74 1.76 1.815 +9 50S&P/ASX 200 Last Value 5757.5XJOKON 4867.42 31/12/29 .01:1 8.33 8.35 8.45 +35 6XJOKOL 4966.57 31/12/29 .01:1 7.34 7.36 7.47 +18 45XJOKOJ 5163.62 31/12/29 .01:1 5.37 5.39 5.52 +38 90XJOMOK 5264.27 31/12/29 .01:1 4.36 4.38 4.44 +33 50XJOMOM 5398.47 31/12/29 .01:1 3.02 3.04 3.01 +24 50XJOKOB 5451.08 31/12/29 .01:1 2.49 2.51 2.49 +26 510XJOLOH 5570.66 31/12/29 .01:1 2.30 2.32 2.47 +56 93

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXKOV 22959.43 31/12/29 .01:1 12.08 12.10 11.89 -253 1S&P500 EMINI FuturesSPFKOZ 2580.31 31/12/29 .01:1 1.415 1.42 1.42 -24.5 100S&P/ASX 200 Last Value 5757.5XJOKOP 5883.84 31/12/29 .01:1 1.70 1.72 1.72 -40 67XJOLOT 5937.82 31/12/29 .01:1 3.35 3.37 3.36 -29 33XJOQOP 5938.26 31/12/29 .01:1 2.36 2.38 2.40 -25 840XJOMOY 6012.51 31/12/29 .01:1 3.10 3.12 3.14 -25 1088XJOKOS 6221.88 31/12/29 .01:1 5.19 5.21 5.21 -29 100XJOMOT 6366.30 31/12/29 .01:1 6.64 6.66 6.52 -93 120XJOKOV 6469.27 31/12/29 .01:1 7.67 7.69 7.56 -92 3

Page 10: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

10 Tables

Share OptionsVOLUME TRADED FOR TUESDAY, AUGUST 15, 2017

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

CALL OPTIONSAGL Energy Last Sale Price $24.85Aug 17 25.50 .09 .07 95 230 21.50 .24 13.22Sep 17 25.00 .44 .43 5 400 20.30 .52 14.36Sep 17 26.00 .18 .32 20 341 20.30 .31 5.88Oct 17 25.50 .46 .44 50 2777 20.30 .45 9.26Oct 17 26.00 .33 .30 1000 2570 20.30 .37 6.64Oct 17 26.50 .23 .21 15 120 20.20 .29 4.53Nov 17 26.00 .42 .40 60 103 19.10 .40 6.11Dec 17 20.01 4.50 4.48 64 32 19.80 .98 -Dec 17 25.50 .72 .71 20 110 19.60 .50 8.20Amcor Last Sale Price $15.71Aug 17 14.75 1.03 1.09 2 2 37.30 .87 16.26Aug 17 16.00 .18 .17 30 4967 30.40 .37 41.82Sep 17 15.50 .53 .57 36 1485 23.20 .62 16.26Sep 17 15.51 .46 .44 225 2973 23.20 .61 13.42Sep 17 16.00 .28 .29 13 6002 22.40 .46 14.71Nov 17 16.50 .26 .26 12 690 19.10 .39 5.87AMP Last Sale Price $5.07Aug 17 5.00 .11 .11 400 5237 21.50 .68 25.20Sep 17 4.90 .20 - 200 - 23.30 .71 5.60Sep 17 5.00 .14 .15 225 1375 22.60 .62 10.40Oct 17 5.25 .07 .07 63 1045 20.20 .41 6.41Dec 17 5.01 .21 .32 123 160 20.40 .63 8.37Dec 17 5.25 .12 .13 126 4366 19.90 .47 6.70Ansell Last Sale Price $21.50Sep 17 22.00 .48 .40 20 - 27.00 .45 18.11Oct 17 22.50 .47 - 1500 - 24.60 .40 10.81Oct 17 23.00 .33 .34 1000 - 24.40 .32 7.67Oct 17 23.50 .23 .27 40 30 24.30 .25 5.35Nov 17 22.50 .64 .58 7 - 25.00 .44 10.67Nov 17 25.00 .15 .18 12 18 24.60 .16 2.52ANZ Banking Grp Last Sale Price $29.81Aug 17 30.00 .13 .13 100 2107 24.00 .37 53.06Aug 17 29.01 .94 .58 100 824 22.40 .80 17.14Aug 17 29.50 .57 .52 241 4885 20.90 .65 31.83Aug 17 30.00 .28 .26 369 4363 19.60 .44 34.90Aug 17 30.50 .12 .11 155 2696 18.70 .24 14.08Sep 17 27.01 2.94 2.99 10 719 22.00 .92 3.95Sep 17 29.00 1.26 1.20 57 4180 18.50 .72 12.24Sep 17 29.50 .93 .91 123 4736 17.70 .62 16.73Sep 17 29.51 .92 .93 40 430 17.70 .62 16.87Sep 17 30.00 .65 .61 125 3489 17.10 .52 17.55Sep 17 30.50 .42 .38 147 9823 16.60 .40 11.43Sep 17 30.51 .42 .43 15 540 16.60 .40 11.43Sep 17 31.00 .26 .23 15 2170 16.20 .29 7.07Sep 17 31.50 .15 .15 460 2952 16.00 .20 4.08Oct 17 27.01 3.12 3.13 5 300 22.70 .87 5.37Oct 17 30.00 .84 .99 80 1188 16.80 .54 14.17Oct 17 30.50 .61 .62 54 224 16.40 .45 10.23Oct 17 31.00 .43 .44 239 3435 16.10 .36 7.21Oct 17 31.01 .42 .43 10 240 16.10 .36 7.13Oct 17 32.00 .19 .19 25 550 15.80 .21 3.19Dec 17 29.00 1.63 1.57 30 3594 18.40 .69 7.78Dec 17 31.51 .39 .35 20 490 16.90 .38 3.70ASX Last Sale Price $53.50Aug 17 52.00 1.71 .80 50 1062 21.10 .82 13.99Aug 17 53.00 .96 1.00 150 312 20.10 .64 31.72Aug 17 55.00 .15 .17 7 196 18.70 .19 10.23Sep 17 47.01 5.64 - 100 200 21.00 .97 -Sep 17 49.01 3.73 3.70 130 208 17.10 .95 -Oct 17 51.00 2.73 2.70 5 5 15.00 .82 2.10Oct 17 55.00 .54 .56 24 100 14.60 .41 5.00Dec 17 35.01 17.72 - 10 100 33.50 .99 -Dec 17 46.01 6.93 - 10 353 17.30 .96 -Jun 18 55.00 1.75 1.70 10 - 14.40 .59 3.74Alumina Last Sale Price $2.01Sep 17 2.00 .09 .09 235 215 35.80 .56 32.28Sep 17 2.10 .05 .04 60 6885 34.60 .40 20.18Oct 17 1.80 .23 .24 100 165 36.30 .80 6.22Oct 17 2.20 .04 .04 1290 1090 31.70 .31 8.71Nov 17 2.20 .06 .06 500 150 32.20 .36 9.89Aurizon Hldgs Last Sale Price $5.14Sep 17 5.26 .08 .10 50 - 22.20 .43 12.62Mar 18 5.25 .26 .25 77 - 22.00 .57 8.17Bendigo&Adelaide Bk Last Sale Price $12.25Aug 17 12.25 .19 .20 50 100 24.50 .52 56.61Aug 17 12.50 .09 .41 100 62 23.80 .31 25.33Sep 17 12.50 .16 .15 50 240 19.60 .44 10.26Sep 17 12.75 .09 .09 550 - 19.30 .32 5.63Oct 17 12.51 .20 .22 101 - 19.30 .47 7.96Oct 17 12.75 .14 .17 10 - 19.00 .38 5.51Nov 17 12.25 .38 .33 500 500 19.60 .58 11.06Dec 17 12.50 .34 .35 50 100 19.30 .52 7.74Dec 17 12.51 .33 .30 560 300 19.20 .52 7.62Mar 18 12.25 .60 .70 17 17 20.50 .62 7.91BHP Billiton Last Sale Price $25.61Aug 17 26.00 .10 .10 282 762 31.30 .27 45.13Aug 17 26.50 .01 .04 5 400 30.20 .07 7.13Aug 17 23.50 2.14 2.20 20 1587 32.60 .96 4.28Aug 17 23.51 2.13 2.12 60 510 32.60 .96 4.99Aug 17 24.51 1.23 1.66 30 1785 30.80 .83 17.82Aug 17 25.51 .54 .58 190 1201 30.00 .55 62.71Aug 17 26.00 .32 .31 9880 17594 29.70 .39 44.89Aug 17 26.01 .31 .31 3500 11514 29.70 .39 44.18Aug 17 26.50 .17 .14 287 43036 29.50 .25 23.52Aug 17 26.51 .16 .17 30 647 29.50 .24 22.80Aug 17 27.00 .07 .07 2030 26463 29.40 .14 10.69Aug 17 27.01 .07 .07 40 2124 29.40 .14 10.69Aug 17 27.50 .04 .05 40 3922 29.30 .07 4.99Aug 17 26.50 .26 .32 100 - 27.20 .30 21.38Sep 17 23.00 2.71 3.21 10 574 28.60 .89 3.17Sep 17 23.50 2.26 2.20 40 303 27.90 .84 4.75Sep 17 25.01 .98 1.02 13 8798 26.30 .65 12.19Sep 17 26.00 .59 .57 1440 18537 25.50 .48 18.84Sep 17 26.01 .54 .55 10 2681 25.50 .48 16.94Sep 17 27.01 .26 .24 3350 3121 24.90 .31 8.23Sep 17 27.50 .18 .15 33 2708 24.70 .24 5.70Sep 17 28.00 .12 .12 54 2808 24.60 .18 3.64Oct 17 25.01 1.20 1.30 30 154 25.10 .64 11.71Oct 17 25.51 .95 - 90 116 24.80 .58 16.60Oct 17 26.00 .76 .85 8020 15552 24.40 .51 14.84Oct 17 27.00 .42 .40 30 736 23.70 .37 8.20Oct 17 27.01 .41 .40 50 336 23.70 .37 8.10Oct 17 27.50 .30 .44 8000 10960 23.40 .30 5.95Oct 17 28.00 .22 .20 130 1058 23.10 .24 4.20Nov 17 24.01 2.00 1.95 60 162 25.60 .75 5.57Nov 17 28.00 .34 .32 20 873 23.10 .29 4.87Dec 17 25.72 1.22 1.22 10 5715 24.10 .57 13.48Dec 17 27.60 .57 .62 50 284 23.30 .37 6.30Mar 18 23.00 3.17 1.34 10 223 24.70 .80 3.56Jun 18 26.00 1.76 1.82 5 290 23.40 .61 7.89Jun 18 26.01 1.73 1.78 15 30 23.40 .61 7.73Jun 18 29.01 .79 .79 30 53 22.50 .40 3.52Bank of Qld Last Sale Price $12.73Aug 17 12.25 .52 .33 100 415 23.80 .86 11.47Aug 17 12.50 .32 .16 400 1467 21.60 .72 24.37Sep 17 12.50 .49 .36 200 1064 20.10 .65 16.57Sep 17 12.75 .34 .36 40 185 19.30 .55 21.66Sep 17 13.00 .23 .26 40 79 18.70 .43 14.34Sep 17 13.50 .07 .09 600 50 17.60 .21 4.78Oct 17 12.75 .47 .23 100 100 20.50 .56 18.66Oct 17 13.25 .25 .26 220 - 19.60 .39 9.82BlueScope Steel Last Sale Price $13.93Sep 17 12.75 1.45 1.48 25 125 39.00 .78 15.72Sep 17 14.00 .68 .70 15 127 36.90 .53 39.30Sep 17 14.50 .46 .50 100 22 36.20 .42 26.78Oct 17 14.25 .75 .72 150 280 35.80 .50 26.74Brambles Last Sale Price $9.73Oct 17 10.00 .26 .29 30 3950 24.60 .46 13.36Nov 17 10.75 .12 .13 11 21 23.20 .26 4.46Jun 18 10.25 .53 .52 10 - 22.50 .54 6.25C’wlth Bank of Aust Last Sale Price $81.25Aug 17 81.00 .48 .23 470 410 21.10 .59 35.19Aug 17 82.00 .10 .04 25 1375 21.00 .29 14.23Aug 17 84.00 .00 .01 25 1555 24.80 .04 .15Aug 17 75.00 6.25 7.55 20 21 47.00 .87 .22Aug 17 79.00 2.27 2.44 3 102 25.50 .78 .67Aug 17 79.01 1.20 .95 245 627 24.60 .78 -Aug 17 80.00 1.31 1.55 269 676 22.30 .69 2.92Aug 17 80.01 .68 .30 100 1288 22.50 .69 -Aug 17 81.00 .55 .27 1131 1647 20.10 .56 13.25Aug 17 81.01 .20 .16 691 1480 17.30 .57 -Aug 17 82.00 .15 .08 3935 8037 18.90 .40 6.74Aug 17 83.00 .04 .05 1950 5539 18.50 .25 2.02Aug 17 84.00 .01 .03 6 5710 18.60 .14 .67Aug 17 85.00 .01 .01 480 4385 19.10 .07 .22Sep 17 70.00 11.26 11.68 10 20 47.60 .85 -Sep 17 79.00 2.38 2.10 70 232 19.80 .71 1.30Sep 17 79.01 2.06 2.30 30 361 18.50 .72 -Sep 17 80.00 1.63 1.32 662 530 18.10 .65 3.74Sep 17 80.01 1.49 1.50 6 1785 17.40 .66 2.50Sep 17 81.00 1.06 .89 513 790 16.80 .58 8.09Sep 17 81.01 1.03 .85 397 1366 16.50 .58 7.89Sep 17 82.00 .69 .60 598 5643 15.90 .50 6.84Sep 17 82.01 .68 .73 148 3347 15.90 .49 6.79Sep 17 83.00 .43 .50 20 2714 15.30 .40 4.29Sep 17 83.01 .42 .39 100 1360 15.30 .40 4.24Sep 17 84.00 .26 .33 15 3905 15.00 .32 2.60Sep 17 85.00 .16 .20 20 1435 14.80 .24 1.55Sep 17 86.01 .09 .16 100 5436 14.70 .17 .90Oct 17 75.01 5.75 8.54 20 81 23.90 .82 -Oct 17 78.01 3.23 - 20 479 18.60 .75 -Oct 17 79.00 2.54 2.75 12 32 17.40 .71 1.75Oct 17 80.00 1.90 2.13 5 1825 16.20 .66 4.00Oct 17 81.01 1.45 1.34 654 430 15.80 .60 7.45Oct 17 82.00 1.00 1.01 3320 3467 14.80 .53 6.12

Oct 17 82.01 1.00 1.00 54 1156 14.80 .53 6.12Oct 17 83.00 .70 .88 3050 3269 14.40 .45 4.31Oct 17 84.01 .48 .63 22 123 14.20 .38 2.98Nov 17 81.00 1.93 - 50 - 16.10 .61 7.45Nov 17 82.00 1.51 1.67 7 2 15.70 .55 6.74Nov 17 86.00 .52 .55 12 425 15.10 .32 2.29Dec 17 78.69 3.46 3.35 55 130 16.60 .72 3.13Dec 17 79.68 2.88 2.77 100 367 16.00 .68 4.54Dec 17 79.69 3.10 2.90 20 332 17.30 .67 5.36Dec 17 84.66 .93 .93 16 774 14.50 .42 3.24Dec 17 85.66 .72 .90 3 1011 14.40 .37 2.51Dec 17 85.67 .72 .93 10 155 14.40 .37 2.51Dec 17 86.67 .55 .56 40 2047 14.30 .32 1.90Dec 17 88.65 .31 .41 35 352 14.20 .23 1.08Mar 18 87.01 .88 1.81 16 2 15.00 .41 1.75Mar 18 88.00 .85 1.29 5 1000 14.90 .38 1.69Jun 18 81.69 3.21 - 20 - 16.30 .65 4.53Jun 18 82.67 2.96 - 100 - 16.10 .62 4.17Coca-Cola Amatil Last Sale Price $8.52Aug 17 8.50 .19 .19 100 340 32.80 .54 70.69Sep 17 8.50 .22 .20 35 20 23.60 .56 18.56Dec 17 9.00 .16 .13 200 549 19.70 .41 5.31Jun 18 9.50 .20 .20 32 72 19.80 .41 2.63Computershare Last Sale Price $14.44Aug 17 14.50 .25 .18 150 275 33.20 .49 61.93Aug 17 14.75 .15 .14 170 3020 33.50 .36 37.92Oct 17 15.00 .32 .20 20 840 22.90 .42 10.91CSL Last Sale Price $127.18Aug 17 120.01 7.78 8.30 3 116 36.50 .86 17.51Aug 17 126.00 3.02 3.45 4 153 29.70 .60 52.66Aug 17 128.00 1.96 2.40 17 692 29.00 .47 56.11Aug 17 130.00 1.20 1.18 147 519 28.80 .33 34.44Aug 17 130.01 1.19 - 650 1456 28.80 .33 34.15Aug 17 132.00 .70 .60 140 1937 29.10 .22 20.09Aug 17 134.00 .41 .54 700 2090 29.80 .14 11.91Aug 17 136.00 .24 .26 145 1899 30.80 .09 6.89Aug 17 138.00 .14 .16 105 679 32.00 .06 4.16Aug 17 140.00 .10 .12 95 3132 33.50 .04 2.73Sep 17 126.00 4.31 4.75 23 85 22.40 .60 19.96Sep 17 128.01 3.15 3.07 6 60 22.10 .52 20.12Sep 17 130.01 2.37 2.40 8 835 21.90 .44 15.08Sep 17 132.01 1.74 - 100 200 21.80 .36 11.07Sep 17 136.00 .90 .90 146 761 21.80 .23 5.74Sep 17 136.01 .89 .92 226 845 21.80 .22 5.64Oct 17 134.00 1.95 2.15 30 30 20.60 .34 7.67Oct 17 136.01 1.48 - 100 - 20.60 .29 5.82Oct 17 140.01 .84 - 100 - 20.70 .19 3.32Oct 17 144.00 .47 .52 1 11 21.00 .12 1.87Nov 17 136.00 2.11 2.27 8 40 20.20 .33 5.98CSR Last Sale Price $3.99Sep 17 4.20 .06 .09 50 508 23.30 .31 11.18Caltex Aust Last Sale Price $31.57Nov 17 32.50 .85 .89 6 9 21.60 .48 9.79Nov 17 34.00 .44 .47 8 58 21.20 .32 5.04Crown Resorts Last Sale Price $11.67Sep 17 11.90 .24 .34 65 160 22.80 .45 16.68Sep 17 12.13 .16 .15 100 307 22.30 .36 11.12Sep 17 12.37 .07 .07 50 6072 22.00 .26 4.52Sep 17 13.29 .01 .16 50 130 21.80 .06 .70Mar 18 12.83 .30 - 30 120 22.60 .40 4.15Cybg Last Sale Price $4.79Sep 17 4.70 .19 .18 50 5825 19.50 .66 16.09Flight Centre Travel Last Sale Price $45.30Aug 17 39.51 5.81 - 50 50 34.60 .99 1.61Aug 17 42.00 3.40 - 50 50 34.50 .93 8.06Sep 17 45.50 1.29 1.24 5 15 23.40 .53 23.10Sep 17 47.50 .56 .53 1 650 23.20 .32 10.12Oct 17 41.01 4.07 - 50 - 22.90 .87 -Oct 17 43.51 2.40 - 50 100 23.30 .71 6.79Oct 17 47.00 .94 1.02 55 100 22.90 .42 10.43Fortescue Metals Grp Last Sale Price $5.46Aug 17 5.50 .09 .09 100 600 62.60 .45 189.41Aug 17 4.11 1.36 - 450 850 91.00 .98 3.34Aug 17 4.70 .78 .70 450 734 69.10 .93 13.37Aug 17 5.50 .17 .17 200 25911 55.00 .49 113.64Aug 17 6.00 .03 .03 1180 41264 51.40 .13 20.05Aug 17 5.50 .17 .16 100 25 42.20 .50 68.82Sep 17 4.70 .80 1.00 600 250 45.70 .86 5.20Sep 17 5.25 .38 .36 100 2299 42.40 .65 25.25Sep 17 5.50 .25 .23 115 12012 41.30 .53 36.40Sep 17 5.51 .20 .33 85 5740 36.40 .52 29.71Sep 17 6.00 .09 .07 15 45047 39.60 .29 13.37Oct 17 4.70 .81 .81 400 - 40.70 .84 4.58Oct 17 5.26 .41 .40 40 70 38.00 .65 18.77Dec 17 4.31 1.17 - 500 120 40.80 .88 1.04Dec 17 4.81 .79 - 150 - 37.90 .78 7.00Fairfax Media Last Sale Price $1.01Oct 17 1.05 .03 .04 3000 - 30.90 .45 14.85Dec 17 1.05 .04 .06 3000 3100 28.00 .49 12.61Goodman Grp Last Sale Price $8.31Aug 17 7.50 .81 .83 100 100 34.30 .97 2.20Sep 17 7.25 1.09 1.10 60 60 25.70 .95 2.93Dec 17 8.50 .30 .32 237 25 18.70 .51 10.38GPT Grp Last Sale Price $4.95Aug 17 4.90 .11 .11 200 200 24.70 .62 40.56Aug 17 5.00 .05 .04 140 - 22.70 .41 36.87Sep 17 4.90 .17 .17 100 418 20.70 .61 20.48Oct 17 4.80 .27 - 245 245 20.00 .70 12.12Jan 18 4.80 .33 - 245 - 18.80 .70 7.92Mar 18 5.25 .14 .13 400 - 17.80 .46 4.57Harvey Norman Last Sale Price $4.32Aug 17 3.60 .72 .72 10 10 65.70 .97 4.22Oct 17 4.50 .14 .13 222 50 27.00 .43 16.20Insurance Aust Grp Last Sale Price $6.66Aug 17 6.25 .46 .44 20 1325 43.50 .84 24.66Sep 17 6.26 .38 .38 32 368 24.90 .80 -Oct 17 6.25 .47 .44 20 10 22.70 .79 4.13Nov 17 6.75 .20 .19 30 202 21.00 .53 10.85Mar 18 7.50 .09 - 37 24 18.30 .31 2.06IOOF Hldgs Last Sale Price $11.28Sep 17 9.50 1.78 .27 300 916 49.20 .87 .36Oct 17 12.00 .14 .12 100 - 22.90 .33 5.98Mar 18 10.00 1.56 1.43 300 176 29.20 .79 4.08Dec 18 11.00 1.26 1.21 8 - 27.50 .71 6.43Iluka Res Last Sale Price $9.25Aug 17 9.50 .11 .11 55 295 35.80 .34 43.41Aug 17 9.75 .05 .06 50 250 35.40 .19 19.73James Hardie Ind Last Sale Price $17.50Aug 17 18.00 .09 .10 630 45 24.00 .24 18.77Oct 17 18.00 .56 .59 40 - 24.10 .46 15.86Oct 17 22.51 .01 .03 50 40 24.90 .02 .26Lendlease Grp Last Sale Price $16.48Aug 17 16.00 .60 .61 10 80 29.50 .76 27.69Sep 17 15.50 1.09 - 59 - 24.90 .80 5.17Sep 17 16.50 .41 .41 1800 1161 23.30 .54 20.43Sep 17 17.00 .23 .14 59 426 22.80 .40 11.07Sep 17 17.50 .11 .13 360 666 22.60 .26 5.41Oct 17 16.00 .78 .79 10 413 22.70 .68 9.10Oct 17 16.50 .51 .47 50 557 22.00 .56 15.32Medibank Private Last Sale Price $2.76Sep 17 3.00 .01 .01 100 1724 24.40 .20 4.41Macq Grp Last Sale Price $87.76Aug 17 80.01 7.80 8.06 10 249 27.90 .98 2.08Aug 17 85.00 3.06 1.75 50 904 21.70 .84 12.48Aug 17 85.01 3.05 - 20 570 21.70 .84 12.48Aug 17 87.00 1.53 1.68 4 804 19.90 .63 32.02Aug 17 88.00 .96 .99 184 1244 19.20 .49 39.93Aug 17 88.01 .95 1.03 10 1410 19.20 .49 39.51Aug 17 89.00 .54 .60 85 1095 18.60 .34 22.46Aug 17 90.00 .27 .27 481 3328 18.20 .21 11.23Aug 17 90.01 .27 .31 21 562 18.20 .21 11.23Aug 17 93.00 .01 .35 30 723 17.50 .02 .62Sep 17 87.00 2.71 2.90 5 350 18.40 .61 18.07Sep 17 87.01 2.71 - 20 70 18.40 .61 18.07Sep 17 88.01 2.16 2.36 1 482 18.10 .54 19.96Sep 17 91.00 .95 .95 72 536 17.40 .33 8.83Sep 17 91.01 .96 .93 60 147 17.40 .32 8.87Sep 17 93.00 .50 .53 80 1233 17.20 .21 4.62Sep 17 94.00 .35 .38 251 941 17.10 .16 3.28Sep 17 97.00 .12 .98 30 12 17.30 .06 1.06Oct 17 88.00 2.89 2.87 4 11 18.40 .56 16.47Oct 17 91.00 1.56 1.62 30 1320 17.60 .39 8.89Dec 17 90.01 2.21 2.15 7 18 18.10 .50 7.14Dec 17 91.00 2.11 2.19 25 91 18.10 .46 6.80Dec 17 93.00 1.49 1.54 10 120 17.90 .38 4.80Mar 18 92.01 2.76 2.77 1 - 17.80 .50 5.08Mar 18 93.01 2.42 2.50 3 - 17.60 .46 4.46Jun 18 94.00 2.73 2.71 1 17 18.00 .49 3.57Myer Hldgs Last Sale Price $0.75Mar 18 0.90 .04 .04 500 2500 43.50 .39 8.67National Aust Bank Last Sale Price $30.89Aug 17 30.01 .98 .45 50 668 20.40 .83 12.41Aug 17 31.00 .29 .26 343 2630 17.60 .47 34.86Aug 17 31.01 .29 .34 50 992 17.60 .47 34.27Aug 17 31.50 .12 .11 470 15632 16.80 .25 13.59Sep 17 30.00 1.30 1.45 6 2384 17.40 .74 10.90Sep 17 30.50 .96 1.03 10 4376 16.80 .64 14.97Sep 17 30.51 .95 .92 50 472 16.80 .64 15.10Sep 17 31.00 .68 .73 117 4285 16.30 .54 17.72Sep 17 31.50 .44 .45 251 4265 15.80 .42 11.55Sep 17 32.01 .27 .27 205 992 15.40 .31 7.09Sep 17 32.50 .16 .20 157 2961 15.10 .21 4.07Sep 17 33.00 .09 .11 20 1895 14.90 .13 2.23Oct 17 28.50 2.71 2.80 20 20 19.40 .87 5.10Oct 17 30.01 1.52 1.54 14 1250 17.70 .71 10.36

Oct 17 30.50 1.20 1.21 10 405 17.20 .64 13.11Oct 17 31.50 .68 .68 38 1169 16.40 .47 10.93Oct 17 32.00 .48 .47 16 5841 16.20 .38 7.85Nov 17 31.50 .79 .43 30 380 17.20 .50 9.18Nov 17 33.00 .31 .32 80 700 16.70 .30 3.63Dec 17 30.51 1.06 1.05 70 1843 17.80 .64 6.27Dec 17 32.41 .52 .48 20 6686 16.90 .41 4.72Mar 18 31.00 1.34 1.37 30 1660 17.00 .62 6.98Newcrest Min Last Sale Price $21.58Aug 17 20.50 1.24 1.26 150 1862 39.70 .81 26.22Aug 17 21.00 .84 .83 18 4319 37.40 .70 44.82Aug 17 21.50 .53 .55 3200 3117 35.80 .55 76.11Aug 17 21.51 .52 .31 100 886 35.70 .54 76.11Aug 17 22.00 .29 .30 212 3967 34.80 .38 49.90Aug 17 22.01 .29 .33 100 795 34.70 .38 49.90Aug 17 22.51 .15 .22 10 40 34.20 .23 25.37Aug 17 23.00 .07 .11 460 3525 34.00 .13 11.84Aug 17 23.01 .07 - 40 200 34.00 .13 10.99Aug 17 23.50 .03 .04 360 4469 33.90 .06 5.07Sep 17 14.25 7.36 7.39 4 4 44.20 1.00 .94Sep 17 20.51 1.52 1.72 5 15 32.10 .72 17.10Sep 17 22.00 .72 .76 80 7453 30.90 .48 27.25Sep 17 22.50 .54 .60 10 1199 30.60 .39 20.11Sep 17 23.01 .38 .35 65 50 30.50 .31 14.09Sep 17 23.50 .28 .26 261 4321 30.50 .25 10.34Sep 17 25.00 .10 .09 100 2729 31.30 .11 3.57Oct 17 21.01 1.44 1.40 10 50 30.50 .64 20.04Oct 17 22.00 .94 .93 100 246 29.70 .50 21.66Oct 17 22.50 .73 .75 27 83 29.40 .43 17.03Oct 17 23.00 .56 .57 10 400 29.10 .37 13.09Oct 17 23.50 .43 .18 200 607 28.90 .30 9.96Oct 17 23.51 .43 .46 150 - 28.90 .30 9.96Oct 17 24.00 .33 .35 100 1722 28.80 .25 7.53Oct 17 24.50 .25 .34 200 228 28.90 .20 5.68Nov 17 20.50 1.95 1.99 30 2 30.70 .69 14.57Nov 17 21.01 1.65 1.64 1 4 30.30 .64 18.00Dec 17 22.00 1.34 2.25 4000 162 29.80 .54 17.57Dec 17 25.00 .43 .42 20 119 28.80 .26 5.64Mar 18 22.00 1.83 1.79 500 526 29.40 .57 13.70Dec 18 26.00 1.49 1.48 20 - 29.40 .49 5.11Origin Energy Last Sale Price $6.85Aug 17 6.75 .22 .18 150 90 38.80 .62 63.94Aug 17 7.00 .10 .08 300 1009 36.80 .37 50.62Aug 17 7.25 .03 .03 2469 1295 35.70 .17 15.99Oct 17 7.50 .14 .13 30 6952 28.70 .29 9.85Dec 17 8.00 .12 .12 74 521 27.90 .23 4.96Orica Last Sale Price $19.75Sep 17 20.01 .54 .56 10 694 23.40 .49 22.18Oil Search Last Sale Price $6.40Aug 17 6.25 .25 - 100 888 41.20 .66 57.03Aug 17 6.75 .04 .11 100 2368 38.40 .20 22.81Sep 17 4.60 1.81 1.80 6 - 52.00 .97 1.27Sep 17 7.00 .07 .06 120 10814 29.30 .22 8.24Nov 17 7.00 .16 .14 500 350 27.50 .33 8.75Dec 17 5.25 1.24 1.22 50 - 33.20 .89 3.76OZ Min Last Sale Price $8.64Sep 17 9.00 .26 .25 40 850 34.60 .41 23.94QBE Insurance Grp Last Sale Price $11.80Aug 17 12.00 .23 .14 60 3315 43.20 .42 69.60Aug 17 12.25 .14 .16 100 1129 44.00 .31 44.85Sep 17 12.00 .32 .31 36 1839 29.80 .48 22.00Sep 17 12.25 .24 .23 40 665 29.80 .40 16.50Oct 17 12.25 .32 .33 200 358 27.30 .44 13.56Oct 17 12.75 .19 .18 294 195 27.40 .32 8.05Nov 17 12.25 .39 .44 100 - 26.20 .46 11.94Nov 17 13.00 .20 .18 60 758 25.90 .30 5.97Nov 17 13.75 .10 .11 15 65 26.40 .18 2.91Dec 17 12.50 .41 .41 18 504 26.40 .44 9.71Jun 18 14.01 .27 .22 60 - 23.60 .33 2.58Rio Tinto Last Sale Price $62.82Aug 17 63.00 .54 .50 50 40 33.30 .46 103.62Aug 17 64.00 .19 .26 20 - 32.00 .22 35.83Aug 17 65.00 .04 .07 20 20 31.00 .07 8.72Aug 17 60.01 3.11 4.30 68 2428 30.90 .84 17.14Aug 17 62.01 1.56 1.60 5 1930 28.00 .64 43.87Aug 17 63.00 1.00 .92 101 45 27.10 .50 57.81Aug 17 63.01 .98 1.21 40 1138 27.10 .49 57.23Aug 17 64.00 .57 .53 102 506 26.60 .35 33.41Aug 17 65.00 .31 .28 30 1332 26.40 .22 18.01Aug 17 65.01 .31 1.33 100 1889 26.40 .22 18.01Aug 17 66.00 .16 .30 1 3940 26.60 .13 9.01Aug 17 67.00 .08 .08 150 2549 27.00 .07 4.65Aug 17 67.01 .08 .07 10 1465 27.00 .07 4.65Aug 17 68.00 .04 .04 307 3152 27.50 .04 2.03Sep 17 49.01 13.97 - 38 86 36.60 .98 2.07Sep 17 62.00 2.67 2.74 3 - 25.10 .61 23.89Sep 17 64.01 1.63 1.70 13 997 24.10 .46 20.98Sep 17 66.00 .91 .95 23 1371 23.50 .32 11.69Sep 17 67.00 .66 .65 120 6467 23.30 .25 8.46Sep 17 68.00 .47 .42 51 3939 23.20 .20 6.13Oct 17 60.00 4.54 - 200 - 25.60 .71 13.69Oct 17 62.00 3.28 3.35 200 207 24.80 .61 19.58Oct 17 62.01 3.27 4.10 68 15 24.80 .61 19.54Oct 17 66.00 1.45 1.50 10 1040 23.50 .38 11.54Dec 17 60.00 5.50 5.97 10 1216 25.50 .70 12.05Dec 17 64.00 3.26 3.46 10 4747 24.40 .53 14.68Dec 17 67.01 2.03 2.00 5 189 23.70 .40 9.14ResMed Inc Last Sale Price $9.33Sep 17 9.00 .45 .47 38 229 20.80 .74 10.43Oct 17 9.75 .16 .14 40 45 19.60 .37 8.57Regis Res Last Sale Price $3.95Oct 17 3.50 .48 - 1000 1400 28.90 .86 4.43Oct 17 4.30 .06 .06 120 500 27.50 .29 7.59Scentre Grp Last Sale Price $4.00Oct 17 4.10 .10 .11 130 379 19.00 .45 11.88Dec 17 4.50 .04 .04 82 2741 18.70 .21 2.83Jun 18 4.00 .26 .25 40 - 18.60 .65 7.46Seek Last Sale Price $17.83Aug 17 17.50 .57 .58 15 145 33.90 .66 49.13Aug 17 18.50 .10 .10 20 100 29.40 .23 20.47Sep 17 18.00 .43 .39 15 35 22.30 .50 19.56Nov 17 17.00 1.22 1.24 7 13 22.40 .73 7.90Stockland Last Sale Price $4.38Aug 17 4.40 .06 .04 100 500 25.40 .48 50.00Sep 17 4.40 .12 .10 50 - 19.70 .53 21.30Sep 17 4.50 .07 .07 300 170 19.40 .40 12.96The Star Entertain Last Sale Price $5.08Oct 17 5.25 .13 .11 30 72 23.80 .44 12.30Dec 17 5.50 .13 .14 54 54 24.80 .37 7.24Sonic Healthcare Last Sale Price $23.08Aug 17 24.50 .06 .07 202 200 29.60 .11 8.70Oct 17 24.00 .28 .31 40 2320 18.30 .38 6.07Oct 17 24.50 .18 .20 40 - 18.30 .29 3.90Nov 17 24.00 .40 .47 9 474 18.40 .42 6.26Dec 17 23.50 .68 .77 20 136 18.40 .53 8.28Dec 17 23.51 .67 .86 19 31 18.40 .53 8.21Dec 17 24.01 .51 .48 15 - 18.30 .45 6.19Jun 18 24.50 .81 1.38 19 20 18.00 .51 4.03Santos Last Sale Price $3.28Sep 17 3.00 .35 .36 100 1705 39.60 .78 17.31Sep 17 3.10 .28 .33 100 1540 38.40 .71 24.73Sep 17 3.30 .16 .15 100 1393 36.60 .53 39.57Oct 17 3.10 .32 .38 100 1500 37.60 .69 21.34Oct 17 3.40 .16 .16 50 1311 35.90 .47 24.39Suncorp Grp Last Sale Price $13.56Aug 17 13.50 .11 .06 200 45 21.00 .58 12.11Sep 17 13.25 .38 .94 35 135 21.80 .67 3.89Sep 17 13.50 .23 .17 530 5535 19.70 .58 10.17Sep 17 13.51 .23 .17 126 4055 19.80 .58 10.47Sep 17 13.75 .13 .13 160 910 18.30 .47 7.78Sep 17 14.00 .07 .06 530 1362 17.40 .35 4.19Oct 17 13.25 .42 .55 565 - 18.90 .68 4.06Oct 17 13.50 .29 .26 120 1881 17.80 .60 8.48Oct 17 13.75 .20 .20 110 51 17.20 .50 7.19Oct 17 14.00 .13 .12 216 130 16.90 .41 4.61Nov 17 13.25 .51 - 100 - 18.90 .67 5.20Nov 17 13.75 .28 .27 30 515 18.10 .53 7.60Nov 17 14.00 .21 .19 35 540 17.90 .45 5.60Dec 17 13.38 .52 - 500 10 18.80 .64 7.09Dec 17 14.13 .24 .22 40 60 18.00 .44 5.01Sydney Airport Last Sale Price $6.84Sep 17 7.75 .01 .01 80 330 20.40 .05 1.07Oct 17 7.00 .17 .17 600 - 19.30 .46 12.79Mar 18 7.00 .31 .34 34 800 18.90 .56 7.32Mar 18 7.75 .10 .11 26 189 18.90 .30 2.36Transurban Grp Last Sale Price $11.70Sep 17 12.00 .18 .19 120 4912 18.20 .40 12.48Oct 17 11.75 .37 .38 650 1270 18.20 .55 15.81Oct 17 12.25 .17 .16 40 50 17.50 .34 7.26Mar 18 12.00 .47 .51 38 1151 17.60 .56 6.49Telstra Corp Last Sale Price $4.24Aug 17 4.20 .09 .08 100 2373 54.50 .60 143.47Aug 17 4.01 .25 - 270 270 30.40 .89 12.91Aug 17 4.10 .17 .16 240 4245 29.00 .79 21.52Aug 17 4.11 .16 .16 810 7230 28.90 .77 25.83Aug 17 4.20 .10 .10 1550 15248 28.00 .61 47.35Aug 17 4.21 .09 .07 1930 2847 27.90 .59 51.65Aug 17 4.30 .04 .04 1853 8409 27.20 .39 38.74Aug 17 4.31 .04 .04 1000 14728 27.10 .37 38.74Aug 17 4.41 .01 .01 50 26152 26.40 .19 12.91Sep 17 4.00 .26 .22 100 1060 23.30 .80 2.87Sep 17 4.01 .18 .12 270 7738 23.10 .79 -Sep 17 4.10 .17 .17 520 1816 21.90 .72 5.74Sep 17 4.11 .12 .10 416 27080 21.80 .71 -Sep 17 4.20 .11 .10 530 22069 21.10 .60 12.43Sep 17 4.21 .07 .06 2383 4594 21.00 .59 8.61Sep 17 4.30 .06 .05 200 2161 20.70 .48 10.52

Sep 17 4.31 .04 .04 700 23838 20.60 .46 8.61Sep 17 4.40 .03 .02 60 3343 20.50 .35 5.74Sep 17 4.41 .02 .02 950 11678 19.60 .33 3.83Sep 17 4.61 .01 .01 103 3724 20.60 .15 1.15Oct 17 4.20 .11 .11 3565 980 19.40 .61 8.25Oct 17 4.21 .10 .09 100 16493 19.30 .60 7.67Oct 17 4.30 .07 .06 425 100 19.00 .50 8.25Dec 17 4.00 .28 .26 40 1431 21.80 .75 3.00Dec 17 4.20 .14 .11 100 3309 18.80 .63 7.01Dec 17 4.30 .10 .08 100 10203 17.90 .55 6.67Dec 17 4.60 .03 .02 200 7040 16.20 .28 1.67Jan 18 4.30 .11 .10 100 - 16.90 .56 5.81Mar 18 3.80 .45 .44 200 215 18.80 .86 .19VC8Mar 18 0.01 2.76 - 6760 - - - -Westpac Banking Last Sale Price $32.19Aug 17 32.00 .34 .41 100 20 24.90 .64 58.58Aug 17 31.51 .84 1.33 100 825 20.20 .77 18.14Aug 17 32.50 .24 .23 660 5074 18.10 .39 27.21Aug 17 33.00 .10 .11 100 4341 17.60 .20 10.77Aug 17 33.50 .03 .04 5 12786 17.30 .08 3.40Sep 17 32.50 .64 .70 10 8040 16.80 .49 16.00Sep 17 33.00 .42 .42 115 4046 16.40 .39 10.71Sep 17 33.51 .27 .28 61 270 16.20 .29 6.80Sep 17 34.50 .10 .12 57 788 15.90 .14 2.52Oct 17 34.00 .32 .33 50 617 15.90 .28 4.89Oct 17 35.00 .14 .16 100 800 15.70 .16 2.25Nov 17 33.00 .77 .82 30 1100 17.10 .48 8.59Dec 17 34.28 .34 .34 20 944 16.60 .35 2.94Mar 18 32.50 1.34 1.38 30 120 17.00 .60 6.72Wesfarmers Last Sale Price $41.57Aug 17 40.50 1.20 1.12 40 126 21.20 .80 10.98Aug 17 40.51 .49 .49 30 380 21.20 .80 -Aug 17 41.50 .50 .45 30 551 20.40 .55 37.32Aug 17 42.00 .28 .25 110 4513 20.30 .40 24.15Aug 17 42.50 .14 .13 55 479 20.20 .26 11.85Sep 17 35.01 5.72 - 10 100 35.30 .94 -Sep 17 38.01 2.92 - 10 100 24.80 .88 -Sep 17 41.01 .75 .62 175 494 17.60 .64 3.71Sep 17 41.50 .60 .54 20 362 17.00 .57 10.44Sep 17 41.51 .54 .32 20 1089 17.00 .57 9.27Sep 17 42.00 .40 .35 200 1131 16.60 .49 7.80Sep 17 42.01 .37 .29 50 10410 16.60 .49 7.22Sep 17 44.00 .07 1.09 50 12 15.90 .19 1.27Oct 17 41.00 1.00 .94 10 151 16.10 .65 5.11Oct 17 41.01 .94 .79 27 - 16.10 .65 4.51Oct 17 41.50 .74 .68 25 349 15.70 .59 8.06Nov 17 41.50 .90 .90 6 103 15.10 .60 7.17Nov 17 41.51 .89 .85 10 5 15.10 .60 7.17Dec 17 45.01 .20 .19 10 72 14.10 .25 1.33Westfield Last Sale Price $7.58Sep 17 8.00 .07 .11 200 4940 20.40 .27 8.03Oct 17 8.00 .12 .12 200 225 19.50 .33 7.59WorleyParsons Last Sale Price $11.88Sep 17 12.01 .41 .42 100 100 27.80 .50 27.99Woolworths Last Sale Price $27.09Aug 17 25.01 2.12 1.33 31 221 32.10 .95 5.39Aug 17 26.00 1.21 1.22 100 1001 28.10 .84 16.17Aug 17 26.50 .81 .82 100 1441 26.90 .72 30.32Aug 17 26.51 .81 .43 21 181 26.90 .71 30.32Aug 17 27.00 .50 .47 72 2132 26.10 .55 54.57Aug 17 27.01 .49 .50 18 2460 26.10 .55 55.24Aug 17 27.50 .27 .23 120 9578 25.60 .38 35.71Aug 17 28.00 .13 .12 36 1455 25.40 .22 16.84Sep 17 25.00 2.19 1.54 15 213 22.10 .88 2.84Sep 17 25.01 1.94 .68 31 257 22.10 .88 -Sep 17 26.51 .81 .78 31 2185 18.90 .68 7.04Sep 17 27.00 .63 .66 5 1165 18.30 .58 16.17Sep 17 27.01 .55 .44 18 5675 18.20 .58 14.07Sep 17 27.50 .40 .38 54 964 17.80 .46 11.83Sep 17 28.00 .23 .23 22 691 17.50 .35 7.04Oct 17 26.50 1.01 .93 15 35 17.40 .68 7.75Oct 17 27.00 .72 .68 50 668 16.90 .59 11.63Oct 17 27.50 .50 .46 50 657 16.70 .50 9.23Dec 17 26.51 1.27 1.25 104 105 17.40 .68 7.21Dec 17 27.00 1.02 1.08 7 480 17.30 .61 9.71Dec 17 28.00 .62 .63 20 1078 17.00 .47 6.48Dec 17 28.01 .61 .57 50 145 17.00 .47 6.42Mar 18 26.00 1.95 - 15 1000 18.10 .73 5.10Woodside Pet Last Sale Price $29.14Aug 17 28.50 .87 .90 50 163 27.20 .72 28.81Aug 17 29.50 .34 .26 834 857 28.00 .41 42.59Aug 17 30.00 .20 .14 60 1575 28.60 .28 24.43Aug 17 31.00 .06 .06 200 1389 29.80 .10 6.89Sep 17 29.50 .55 .55 75 139 22.40 .49 15.31Sep 17 31.00 .19 .20 100 2834 22.30 .25 5.29Oct 17 27.00 2.27 2.25 100 - 23.20 .82 2.32Oct 17 31.00 .35 .33 97 - 21.90 .32 6.09Dec 17 34.00 .17 .22 10 162 21.30 .16 1.65Jun 18 34.00 .57 .57 20 68 21.10 .33 2.26

PUT OPTIONSAGL Energy Last Sale Price $24.85Nov 17 25.00 1.25 1.32 36 36 18.30 -.46 15.92Amcor Last Sale Price $15.71Sep 17 15.00 .31 .43 4070 6404 23.50 -.25 16.01Nov 17 14.50 .28 - 4000 - 21.10 -.18 6.56Mar 18 15.00 .75 - 70 - 19.00 -.29 7.71AMP Last Sale Price $5.07Aug 17 5.25 .34 .29 400 2444 25.30 -.80 111.59Sep 17 4.80 .08 .07 50 850 20.10 -.18 12.80Sep 17 4.90 .13 .13 200 1050 20.00 -.27 20.00Sep 17 5.00 .17 .16 300 5194 20.00 -.38 28.00Sep 17 5.25 .36 .33 5100 6221 20.50 -.66 28.80Oct 17 5.00 .20 .20 250 - 18.60 -.38 19.72Dec 17 4.90 .21 .17 400 510 20.00 -.32 11.72Mar 18 5.00 .39 - 25 15 19.20 -.37 12.42Ansell Last Sale Price $21.50Aug 17 21.50 .66 .90 50 414 37.40 -.48 112.05Aug 17 23.00 1.85 1.80 20 21 37.60 -.87 58.57Oct 17 17.50 .04 - 150 - 26.10 -.03 .93Oct 17 20.51 .61 - 150 - 25.60 -.29 14.30Dec 17 21.00 1.08 - 20 - 24.70 -.37 14.21Dec 17 22.50 1.96 1.80 10 - 24.70 -.57 12.57ANZ Banking Grp Last Sale Price $29.81Aug 17 29.00 .02 .02 5 215 25.70 -.07 8.16Aug 17 29.01 .09 .20 100 578 19.20 -.17 10.41Aug 17 29.50 .22 .22 300 2199 18.90 -.34 26.33Aug 17 31.01 1.24 1.44 100 329 20.00 -.90 4.29Sep 17 28.00 .18 .19 235 691 19.60 -.15 4.90Sep 17 29.00 .39 .38 35 3463 18.10 -.29 10.48Sep 17 31.50 1.80 1.72 50 150 16.20 -.86 3.13Oct 17 29.50 .70 .75 88 268 16.90 -.39 11.82Oct 17 29.51 .70 .71 20 300 16.80 -.39 11.74ASX Last Sale Price $53.50Aug 17 53.00 .44 .38 30 48 19.90 -.36 30.02Bendigo&Adelaide Bk Last Sale Price $12.25Aug 17 12.00 .07 .16 100 155 22.60 -.26 22.35Sep 17 11.01 .07 .10 20 2370 22.90 -.07 4.97Nov 17 12.25 .65 .77 500 500 19.40 -.44 19.18BHP Billiton Last Sale Price $25.61Aug 17 25.00 .04 .06 5 440 31.30 -.14 21.38Aug 17 25.50 .19 .17 390 260 31.40 -.42 87.89Aug 17 23.00 .01 .01 2500 7213 32.80 -.02 1.14Aug 17 23.50 .02 .05 70 6132 32.10 -.04 2.85Aug 17 24.00 .06 .06 155 3848 31.50 -.09 7.84Aug 17 24.50 .12 .10 160 4551 31.00 -.17 17.10Aug 17 25.00 .24 .22 50 3682 30.70 -.29 34.21Aug 17 25.50 .43 .40 110 3047 30.40 -.44 61.28Aug 17 26.00 .70 .72 406 3026 30.10 -.61 44.18Aug 17 28.51 2.90 - 100 170 32.50 -1.00 -Aug 17 24.00 .12 .12 100 - 29.60 -.13 9.64Sep 17 22.50 .16 .15 35 715 28.80 -.08 5.07Sep 17 23.00 .24 .23 3100 4273 28.50 -.12 7.60Sep 17 24.00 .48 .47 1800 18144 27.90 -.22 15.36Sep 17 24.01 .48 .44 100 1996 27.90 -.22 15.36Sep 17 25.00 .89 .87 55 10539 27.50 -.36 28.03Sep 17 25.50 1.15 1.10 50 2309 27.40 -.44 36.26Sep 17 26.00 1.46 1.58 200 7592 27.40 -.52 33.73Sep 17 27.00 2.19 1.68 50 300 27.90 -.68 25.50Sep 17 27.51 2.62 2.50 50 330 28.50 -.75 22.65Sep 17 28.51 3.52 4.22 100 215 30.30 -.84 19.48Oct 17 23.50 .51 .49 30 167 27.00 -.19 9.96Oct 17 24.01 .67 .57 100 175 26.80 -.25 13.08Oct 17 24.50 .86 .84 45 265 26.70 -.30 16.79Oct 17 24.51 .86 - 100 - 26.70 -.31 16.89Oct 17 25.00 1.09 1.11 150 120 26.50 -.37 21.28Nov 17 23.00 .51 .52 50 535 26.50 -.17 7.13Dec 17 22.45 .50 .81 100 320 26.70 -.15 5.47Dec 17 22.91 .61 .59 40 337 26.50 -.18 6.79Dec 17 24.31 1.10 1.06 10 3005 26.00 -.30 12.10Dec 17 25.73 1.78 3.25 100 330 25.60 -.45 18.34Boral Last Sale Price $6.84Sep 17 6.85 .32 .30 20 150 26.80 -.47 36.17Bank of Qld Last Sale Price $12.73Sep 17 12.50 .23 .23 55 10 19.90 -.35 14.97Oct 17 12.50 .34 .31 200 - 20.60 -.37 13.35BlueScope Steel Last Sale Price $13.93Aug 17 12.50 .04 .04 500 1365 51.50 -.08 11.79Brambles Last Sale Price $9.73Aug 17 9.75 .28 .25 100 2530 44.80 -.49 97.53Aug 17 9.76 .28 .28 100 12 44.70 -.50 95.66Aug 17 10.00 .42 .42 200 1090 44.20 -.63 58.14Oct 17 9.50 .38 .36 100 - 25.30 -.36 19.27Dec 17 9.50 .42 .44 200 60 21.50 -.36 12.21

C’wlth Bank of Aust Last Sale Price $81.25Aug 17 79.00 .57 .45 850 750 23.70 -.05 86.10Aug 17 80.00 1.26 2.29 100 1316 25.70 -.20 189.43Aug 17 81.00 2.14 .78 810 800 28.80 -.43 320.45Aug 17 82.00 3.10 .85 800 1000 32.90 -.64 351.15Aug 17 76.00 .13 .17 230 1340 19.80 -.01 5.62Aug 17 76.01 .13 .13 140 465 19.80 -.01 5.62Aug 17 77.00 .27 .28 120 1759 19.40 -.03 12.13Aug 17 78.00 .53 .50 355 2813 19.00 -.08 23.58Aug 17 79.00 .94 .88 110 1598 18.80 -.16 42.23Aug 17 79.01 .94 .69 30 997 18.80 -.16 42.45Aug 17 80.00 1.54 1.45 420 2371 18.90 -.28 69.18Aug 17 81.00 2.29 1.91 300 3940 19.20 -.44 103.10Aug 17 81.01 2.30 2.30 150 1446 19.20 -.44 103.32Aug 17 82.00 3.17 3.25 120 2486 19.90 -.60 108.49Aug 17 86.00 7.05 3.45 40 79 25.70 -.93 103.55Aug 17 80.00 1.68 1.69 100 10 16.60 -.30 44.26Sep 17 69.00 .10 .11 813 703 22.50 -.01 .95Sep 17 74.00 .42 .42 70 1307 19.20 -.06 4.24Sep 17 76.01 .77 1.08 40 953 18.00 -.12 7.64Sep 17 77.00 1.01 1.02 45 3480 17.40 -.15 10.13Sep 17 77.01 1.02 .87 10 397 17.40 -.15 10.18Sep 17 78.00 1.35 1.20 40 1400 16.90 -.20 13.43Sep 17 78.01 1.35 1.26 40 1088 16.90 -.20 13.43Sep 17 79.00 1.76 1.68 60 603 16.50 -.27 17.57Sep 17 80.00 2.27 2.19 10 2021 16.10 -.34 22.66Sep 17 81.00 2.88 2.59 810 385 15.80 -.43 28.75Sep 17 82.01 3.57 3.80 800 976 15.70 -.53 28.05Sep 17 83.00 4.38 4.88 70 1060 15.50 -.62 26.21Sep 17 88.00 9.06 - 40 40 17.60 -.98 23.11Oct 17 74.00 .70 1.10 140 433 18.40 -.10 4.34Oct 17 78.00 1.75 1.75 367 1417 16.50 -.23 10.77Oct 17 79.00 2.17 2.00 160 87 16.10 -.29 13.32Oct 17 81.00 3.23 3.23 60 120 15.50 -.42 19.91Nov 17 82.00 4.22 4.00 20 22 15.60 -.48 15.43Dec 17 69.73 .63 .64 10 360 20.20 -.07 2.18Dec 17 71.72 .88 .90 24 110 19.30 -.10 3.06Dec 17 76.70 2.03 1.90 80 307 17.30 -.22 7.07Dec 17 81.68 4.33 4.16 158 345 15.90 -.45 13.58Jan 18 82.00 4.72 - 10 - 15.50 -.46 10.96Mar 18 86.00 9.29 - 80 - 15.20 -.67 9.03Jun 18 75.70 3.92 3.88 58 112 17.60 -.23 5.54Jun 18 79.68 5.75 13.88 100 9 16.70 -.34 8.12Coca-Cola Amatil Last Sale Price $8.52Aug 17 9.76 1.25 - 150 150 47.90 -.97 2.14Sep 17 8.75 .53 .52 100 1150 21.60 -.61 28.08Dec 17 9.26 .97 - 150 100 17.90 -.81 7.80Computershare Last Sale Price $14.44Aug 17 14.00 .20 .31 170 300 36.00 -.27 50.55Aug 17 14.25 .31 .48 150 181 36.20 -.39 78.36Oct 17 15.00 1.01 - 20 20 23.10 -.61 15.58CSL Last Sale Price $127.18Aug 17 112.00 .07 .09 50 302 40.90 -.02 1.87Aug 17 114.00 .11 .13 10 710 39.10 -.03 3.01Aug 17 116.00 .17 .22 75 838 37.10 -.05 4.88Aug 17 120.00 .45 .41 196 2384 33.70 -.13 12.77Aug 17 122.00 .72 .59 440 1497 32.30 -.19 20.66Aug 17 124.00 1.18 1.05 557 1856 31.20 -.28 33.72Aug 17 126.00 1.84 1.68 141 1241 30.40 -.40 52.81Aug 17 128.00 2.81 2.56 58 2312 30.00 -.54 57.11Aug 17 130.00 4.05 3.58 90 1449 30.00 -.66 35.44Sep 17 120.00 1.54 1.35 108 1132 23.20 -.20 9.82Sep 17 126.01 3.60 2.90 150 1245 21.80 -.41 22.93Oct 17 122.00 2.79 2.51 10 101 21.50 -.28 10.95Nov 17 122.00 3.42 - 150 - 21.00 -.29 9.72Nov 17 128.00 6.12 5.55 25 - 20.50 -.46 15.06Dec 17 110.00 1.25 1.20 12 90 23.30 -.11 2.77Dec 17 132.01 8.91 8.55 3 - 20.00 -.57 9.08CSR Last Sale Price $3.99Aug 17 3.90 .02 .01 3980 30 22.30 -.24 18.30Crown Resorts Last Sale Price $11.67Sep 17 11.21 .30 .24 65 300 24.90 -.28 21.20Sep 17 11.66 .53 .22 65 350 23.60 -.45 36.49Oct 17 9.25 .03 - 200 - 29.20 -.03 1.29Oct 17 10.76 .24 - 200 150 25.50 -.19 10.28Mar 18 10.50 .52 - 12 65 24.00 -.21 7.13Mar 18 10.96 .70 - 18 - 23.50 -.28 9.69Flight Centre Travel Last Sale Price $45.30Aug 17 45.00 .79 .85 10 10 33.10 -.43 63.65Oct 17 36.00 .13 - 200 - 30.30 -.03 1.38Oct 17 39.51 .45 - 200 300 27.80 -.11 4.91Fortescue Metals Grp Last Sale Price $5.46Aug 17 5.50 .13 .12 220 965 63.80 -.55 189.41Aug 17 6.25 .79 - 500 - 65.30 -1.00 -Aug 17 4.60 .01 .01 3000 10720 70.60 -.05 10.03Aug 17 5.00 .06 .04 400 6701 62.90 -.17 36.77Aug 17 5.25 .11 .11 760 7638 60.00 -.32 73.53Aug 17 5.50 .22 .18 100 5259 58.50 -.51 120.33Aug 17 5.76 .39 .21 995 4627 58.70 -.70 60.16Aug 17 6.00 .58 .61 50 661 60.50 -.83 30.08Aug 17 5.25 .19 .14 700 - 63.80 -.35 74.71Aug 17 5.50 .30 .24 80 30 61.40 -.49 102.24Aug 17 6.25 .86 - 500 - 66.60 -.82 27.53Sep 17 4.70 .12 .12 100 6365 50.50 -.16 17.83Sep 17 4.71 .12 .12 128 170 50.50 -.17 17.83Sep 17 4.80 .14 .14 4320 3280 50.00 -.19 20.80Sep 17 4.81 .14 .14 420 596 50.00 -.20 21.54Sep 17 5.00 .20 .20 100 4238 49.40 -.26 30.45Sep 17 5.25 .32 .29 120 1701 49.40 -.36 46.79Sep 17 5.50 .46 .44 160 1968 50.40 -.47 62.39Sep 17 5.51 .47 .45 1045 3346 50.50 -.47 61.65Oct 17 5.25 .38 .38 400 455 45.50 -.37 34.34Dec 17 5.00 .39 .25 50 653 45.20 -.30 19.95Dec 17 7.00 1.79 1.55 50 5830 48.50 -.77 13.21Jun 18 4.80 .59 .62 50 700 44.40 -.27 12.51Fairfax Media Last Sale Price $1.01Sep 17 0.90 .01 .01 100 29500 32.50 -.13 8.03GPT Grp Last Sale Price $4.95Aug 17 4.80 .03 .04 2080 2240 27.90 -.23 22.12Harvey Norman Last Sale Price $4.32Sep 17 4.30 .17 .17 400 392 31.10 -.44 31.92Oct 17 4.10 .13 .14 290 - 30.40 -.30 15.05Dec 18 4.60 .90 .90 30 - 25.50 -.48 10.63Insurance Aust Grp Last Sale Price $6.66Mar 18 6.00 .24 .42 37 233 21.90 -.19 5.82Iluka Res Last Sale Price $9.25Sep 17 9.25 .41 .40 30 60 33.20 -.46 36.39Macq Grp Last Sale Price $87.76Aug 17 79.00 .00 .14 60 714 25.00 - .12Aug 17 81.01 .02 .23 50 410 24.10 -.02 .83Aug 17 82.00 .04 .09 125 2722 23.50 -.03 1.66Aug 17 83.00 .07 .42 157 1479 22.80 -.05 3.12Aug 17 85.00 .26 .23 150 1785 21.40 -.16 10.81Aug 17 85.01 .26 .25 200 1131 21.40 -.16 10.81Aug 17 86.00 .45 .38 225 1586 20.70 -.25 18.72Aug 17 86.01 .45 1.85 37 1990 20.70 -.25 18.72Aug 17 87.00 .75 .70 145 273 20.10 -.37 31.19Aug 17 87.01 .75 .75 100 169 20.10 -.37 31.19Aug 17 88.00 1.19 1.04 383 1052 19.60 -.51 39.51Aug 17 88.01 1.20 1.81 140 505 19.60 -.52 39.30Aug 17 89.01 1.79 3.00 40 1350 19.40 -.66 22.46Aug 17 90.01 2.53 2.35 200 610 19.40 -.79 11.65Sep 17 77.00 .17 .33 100 100 24.30 -.05 1.57Sep 17 78.00 .22 .41 40 264 23.70 -.06 2.03Sep 17 80.00 .35 .35 350 1885 22.40 -.09 3.23Sep 17 81.00 .45 .42 50 344 21.70 -.12 4.11Sep 17 82.00 .56 .48 50 6195 21.10 -.15 5.22Sep 17 83.00 .71 1.63 125 5040 20.50 -.18 6.61Sep 17 84.00 .91 .85 5 1565 19.90 -.22 8.41Sep 17 85.00 1.16 1.08 550 279 19.40 -.28 10.67Sep 17 88.00 2.27 2.19 114 70 18.30 -.47 18.81Sep 17 88.01 2.27 3.48 100 121 18.30 -.47 18.62Sep 17 90.01 3.38 - 100 1300 17.80 -.63 10.44Oct 17 84.00 1.44 1.42 40 25 19.90 -.26 8.18Oct 17 85.00 1.72 1.70 3 10 19.50 -.30 9.77Oct 17 86.00 2.04 1.90 30 150 19.10 -.35 11.65Dec 17 88.01 4.90 4.75 100 170 19.70 -.44 14.99Myer Hldgs Last Sale Price $0.75Sep 17 1.31 .59 - 800 800 74.00 -1.00 32.66Dec 17 0.65 .04 .04 500 500 43.40 -.23 15.19Dec 17 1.11 .40 - 800 - 44.80 -1.00 11.39National Aust Bank Last Sale Price $30.89Aug 17 29.00 .01 .03 30 2934 22.10 -.03 1.77Aug 17 30.01 .09 .35 150 1105 20.00 -.16 10.63Aug 17 30.50 .20 .18 20 1830 19.20 -.32 23.63Aug 17 32.51 1.64 2.02 50 120 21.80 -.95 2.36Sep 17 27.00 .03 .07 6 683 21.40 -.03 .66Sep 17 29.00 .19 .17 11 1967 19.50 -.14 4.86Sep 17 30.00 .39 .69 500 1118 18.30 -.28 10.24Sep 17 30.01 .39 .54 100 521 18.30 -.28 10.24Sep 17 30.50 .55 .49 100 595 17.70 -.37 14.44Sep 17 31.00 .77 .76 150 3613 17.30 -.48 17.33Sep 17 32.00 1.38 1.41 100 122 16.70 -.71 6.96Sep 17 32.51 1.76 2.18 50 84 16.70 -.82 3.68Oct 17 29.00 .32 .30 30 690 19.00 -.18 5.10Oct 17 30.00 .55 .52 30 916 17.90 -.30 8.90Oct 17 31.00 .94 1.49 500 10 16.90 -.46 13.43Oct 17 32.00 1.51 1.45 70 170 16.30 -.66 6.56Nov 17 27.00 .28 .64 30 747 21.20 -.08 3.33Dec 17 28.59 .71 .91 20 733 19.30 -.19 6.55Dec 17 35.27 5.24 5.15 200 230 17.20 -1.00 7.83Jun 18 36.65 7.34 7.16 15 906 16.60 -1.00 5.85Jun 18 37.61 8.23 8.08 13 509 16.70 -1.00 5.61Newcrest Min Last Sale Price $21.58Aug 17 22.00 .47 .45 20 - 28.40 -.82 25.37Aug 17 20.00 .06 .06 770 1545 37.00 -.09 9.30Aug 17 20.01 .06 .07 40 691 37.00 -.09 9.30Aug 17 20.50 .12 .11 128 1276 36.60 -.17 20.30

Page 11: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

11TablesDERIVATIVES - SHARE OPTIONS cont’d

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta ReturnAug 17 21.00 .25 .19 227 1041 36.10 -.30 41.44Aug 17 21.50 .44 .47 1620 2396 35.60 -.45 74.42Aug 17 22.00 .71 .68 250 569 35.20 -.62 49.90Aug 17 22.50 1.07 1.09 25 258 35.10 -.76 25.37Sep 17 20.00 .37 .38 100 1379 32.70 -.22 13.91Sep 17 20.01 .37 .36 40 382 32.70 -.22 13.91Sep 17 21.01 .69 .67 10 356 31.60 -.36 26.12Sep 17 22.00 1.20 1.12 114 280 31.10 -.53 29.13Oct 17 19.00 .30 .27 15 1020 32.20 -.15 6.95Oct 17 20.00 .53 .51 8 67 31.00 -.24 12.28Nov 17 18.00 .26 .22 100 10 33.10 -.11 4.27Nov 17 22.50 1.84 1.81 60 230 28.70 -.56 15.32Dec 17 17.00 .22 .20 60 190 34.10 -.08 2.88Mar 18 17.00 .44 .44 20 110 32.20 -.12 3.29Dec 18 17.00 .89 .88 20 - 29.40 -.14 3.05Origin Energy Last Sale Price $6.85Aug 17 7.00 .26 .23 300 582 39.20 -.62 55.95Sep 17 6.25 .09 .09 2 421 32.80 -.18 10.06Sep 17 6.50 .15 .15 77 452 32.10 -.28 17.76Sep 17 6.75 .25 .23 15 488 31.50 -.40 29.01Oct 17 7.01 .44 .43 6 - 30.10 -.52 20.44Orica Last Sale Price $19.75Jan 18 17.00 .20 - 400 - 20.70 -.09 2.21Jan 18 17.50 .29 - 400 - 20.70 -.13 3.34Oil Search Last Sale Price $6.40Aug 17 6.00 .03 .03 10 3291 37.90 -.13 14.26Aug 17 6.25 .09 .09 150 2774 38.70 -.33 51.33Aug 17 6.50 .22 .20 40 6281 40.10 -.58 65.59Aug 17 6.75 .40 .40 149 2000 42.20 -.78 28.52Aug 17 7.00 .62 .63 130 515 45.20 -.89 11.41Sep 17 6.00 .12 .12 100 1915 31.00 -.24 15.21Sep 17 7.00 .69 .69 25 5165 28.80 -.81 11.41Oct 17 6.00 .17 .18 10 300 29.10 -.26 12.89Oct 17 6.50 .38 .38 10 125 27.70 -.50 21.88Oct 17 7.00 .72 .63 100 39 27.30 -.75 9.77Mar 18 6.75 .76 .73 14 10 27.30 -.53 10.35OZ Min Last Sale Price $8.64Oct 17 8.00 .29 .29 100 - 37.00 -.27 17.07QBE Insurance Grp Last Sale Price $11.80Aug 17 11.51 .27 .24 18 975 42.60 -.34 83.52Sep 17 12.00 .68 .67 35 6506 27.80 -.53 32.65Sep 17 12.01 .68 .79 100 1130 27.80 -.53 32.31Nov 17 12.00 .83 1.00 100 8 25.70 -.49 19.29Rio Tinto Last Sale Price $62.82Aug 17 62.00 .28 .21 20 1325 32.70 -.29 54.23Aug 17 63.00 .66 .26 20 530 30.50 -.54 92.96Aug 17 64.00 1.30 1.20 7 1277 27.70 -.81 24.21Aug 17 58.00 .07 .13 75 2311 32.00 -.05 4.07Aug 17 60.00 .25 .24 50 4151 30.00 -.15 14.53Aug 17 60.01 .25 .20 110 2235 30.00 -.15 14.53Aug 17 61.00 .44 .45 20 1513 29.00 -.24 25.27Aug 17 62.00 .72 .69 255 2841 27.90 -.36 42.12Aug 17 62.01 .72 1.00 35 1422 27.90 -.36 42.12Aug 17 63.00 1.15 1.07 205 1639 27.10 -.51 56.36Aug 17 63.01 1.15 .55 100 1873 27.10 -.51 55.78Aug 17 64.00 1.73 1.53 50 2943 26.50 -.66 31.96Sep 17 53.01 .17 .17 50 444 31.90 -.05 2.19Sep 17 55.00 .29 .29 20 1448 30.30 -.08 3.81Sep 17 55.01 .29 - 200 300 30.30 -.08 3.81Sep 17 58.00 .65 .55 1 1893 28.00 -.17 8.39Sep 17 58.01 .66 .59 200 665 28.00 -.18 8.46Sep 17 59.00 .85 .70 20 3564 27.20 -.22 10.97Sep 17 60.00 1.09 1.05 30 2399 26.60 -.27 14.07Sep 17 61.00 1.40 1.40 14 609 25.90 -.33 18.01Sep 17 62.00 1.76 1.10 100 1016 25.40 -.40 22.72Sep 17 63.00 2.21 2.24 360 1500 24.90 -.47 26.15Sep 17 63.01 2.20 2.15 100 248 24.90 -.47 25.95Sep 17 64.00 2.73 2.60 50 349 24.50 -.55 19.95Sep 17 77.01 14.10 16.70 38 251 28.70 -1.00 -Oct 17 56.00 .69 .64 40 314 28.10 -.14 5.45Oct 17 59.00 1.27 1.21 35 26 26.30 -.25 10.15Oct 17 60.00 1.54 1.55 100 325 25.70 -.29 12.26Oct 17 61.00 1.88 1.82 370 1 25.20 -.34 14.96Oct 17 62.00 2.27 2.25 30 10124 24.70 -.40 18.03Nov 17 57.00 1.16 1.12 20 370 26.80 -.19 6.67Dec 17 42.00 .14 .14 50 2010 37.20 -.02 .63Dec 17 43.00 .16 .15 110 161 36.30 -.03 .72Dec 17 59.00 2.02 2.00 10 5034 26.10 -.28 9.12Dec 17 60.00 2.37 2.30 10 2986 25.70 -.31 10.65Mar 18 57.01 2.90 2.84 5 - 27.10 -.24 7.47Jun 18 51.01 1.95 1.72 10 - 28.70 -.14 3.56Regis Res Last Sale Price $3.95Sep 17 3.70 .11 .10 54 290 40.50 -.28 22.59Oct 17 3.70 .14 .14 90 102 32.80 -.28 18.35South32 Last Sale Price $3.02Aug 17 3.10 .13 .13 10 28 41.30 -.64 54.39Seek Last Sale Price $17.83Sep 17 18.00 .75 .74 3 - 22.40 -.51 26.16

Stockland Last Sale Price $4.38Sep 17 4.30 .08 .09 300 16 19.60 -.35 14.81The Star Entertain Last Sale Price $5.08Oct 17 4.80 .13 .12 30 - 25.70 -.26 12.80Sonic Healthcare Last Sale Price $23.08Oct 17 22.00 .50 .43 30 - 20.00 -.24 10.72Santos Last Sale Price $3.28Aug 17 3.30 .06 .04 50 2500 49.70 -.56 148.37Aug 17 3.40 .13 .11 50 200 51.30 -.82 37.09Aug 17 3.50 .24 .14 100 1264 44.80 -.81 22.26Aug 17 4.01 .73 .70 100 2100 64.50 -.98 -Sep 17 3.20 .12 .12 100 2475 35.00 -.38 29.67Oct 17 3.00 .10 .10 122 1070 37.30 -.25 14.48Oct 17 3.10 .13 .12 460 300 36.70 -.31 19.05Nov 17 3.30 .25 - 250 - 35.50 -.45 24.79Nov 17 3.40 .30 .25 250 260 35.00 -.52 19.83Dec 17 3.28 .27 .27 40 1529 36.30 -.43 23.29Dec 17 3.84 .65 .66 25 1432 35.40 -.75 7.33Mar 18 3.20 .32 .32 50 440 36.50 -.38 15.51Suncorp Grp Last Sale Price $13.56Oct 17 12.75 .27 .27 50 209 19.80 -.20 9.77Oct 17 13.25 .47 .46 30 120 18.80 -.33 17.33Oct 17 13.75 .77 .78 30 - 18.10 -.52 21.20Nov 17 13.25 .54 - 100 - 18.70 -.34 14.26Dec 17 13.14 .55 .53 500 120 19.20 -.32 11.48Sydney Airport Last Sale Price $6.84Aug 17 7.25 .43 .41 100 4000 32.00 -.87 10.67Tabcorp Hldgs Last Sale Price $3.98Oct 17 3.80 .08 .07 80 100 23.10 -.28 10.05Oct 17 3.90 .12 .11 100 - 22.90 -.37 14.45Nov 17 3.81 .12 .09 30 300 23.90 -.30 10.44Transurban Grp Last Sale Price $11.70Sep 17 11.50 .20 .20 100 1078 18.30 -.35 13.52Nov 17 11.00 .16 .15 500 15 18.40 -.20 4.94Telstra Corp Last Sale Price $4.24Aug 17 4.10 .02 .03 1200 1670 55.30 -.20 57.39Aug 17 4.00 .01 .03 120 4503 32.50 -.12 12.91Aug 17 4.10 .03 .04 3595 51416 31.40 -.23 25.83Aug 17 4.11 .03 .07 300 1300 31.30 -.25 25.83Aug 17 4.20 .06 .07 4771 93587 30.40 -.40 51.65Aug 17 4.30 .12 .20 100 8388 30.00 -.60 47.35Aug 17 4.31 .12 .14 1600 4480 30.00 -.62 43.04Aug 17 4.61 .38 .48 100 5590 35.60 -.94 4.30Aug 17 4.20 .14 - 100 - 19.80 -.38 68.36Sep 17 4.10 .11 .11 410 4862 18.80 -.26 21.04Sep 17 4.11 .11 .12 750 3720 18.70 -.27 21.04Sep 17 4.20 .16 .25 100 6838 17.70 -.39 30.61Sep 17 4.21 .17 .26 300 3505 17.60 -.41 31.56Sep 17 4.30 .23 .24 500 4811 16.70 -.56 32.52Sep 17 4.31 .23 .25 20 2146 16.60 -.57 31.56Sep 17 4.51 .41 .41 400 4643 15.40 -.94 27.74Sep 17 5.00 .91 .90 250 14454 18.50 -1.00 27.74Sep 17 5.26 1.16 1.18 230 2440 22.00 -1.00 26.78Sep 17 6.01 1.91 1.94 30 4542 31.80 -1.00 26.78Oct 17 3.70 .02 .04 1200 150 20.30 -.05 2.36Oct 17 4.00 .09 .10 50 2270 18.10 -.19 10.02Oct 17 4.11 .13 - 300 - 17.20 -.29 15.33Oct 17 4.21 .18 .25 1500 700 16.30 -.40 21.23Dec 17 4.00 .11 .11 1075 14021 16.60 -.21 7.34Dec 17 4.01 .11 .16 100 1100 16.60 -.22 7.34Dec 17 4.10 .15 .19 10 2354 16.20 -.29 10.01Dec 17 4.30 .27 .28 200 4277 16.10 -.50 14.01Dec 17 5.51 1.39 1.39 526 3586 22.20 -1.00 8.01Jun 18 5.26 1.25 1.24 456 - 15.00 -1.00 6.09Sep 18 4.00 .32 .34 40 4160 15.40 -.23 6.74Westpac Banking Last Sale Price $32.19Aug 17 29.00 .01 .01 30 1560 31.00 -.01 .91Aug 17 30.00 .03 .03 100 3359 27.60 -.05 3.40Aug 17 31.50 .17 .13 50 1580 21.60 -.24 19.28Aug 17 31.51 .17 .42 100 920 21.60 -.25 19.28Aug 17 33.51 1.34 - 100 20 17.10 -.96 1.70Oct 17 33.00 1.36 1.25 50 220 16.60 -.59 8.54Dec 17 30.29 .90 .83 100 2050 19.10 -.23 7.91Dec 17 31.78 1.52 1.49 100 111 17.90 -.38 13.40Dec 17 36.76 5.38 5.29 150 700 16.80 -1.00 7.08Jun 18 36.76 6.19 6.20 333 455 16.30 -.98 5.78Jun 18 37.75 7.07 7.57 333 404 16.00 -1.00 5.37Wesfarmers Last Sale Price $41.57Aug 17 39.50 .23 .28 50 1626 23.00 -.07 20.19Aug 17 40.50 .56 .57 91 838 20.60 -.19 49.61Aug 17 41.00 .84 1.61 100 1361 19.50 -.31 74.19Aug 17 41.01 .85 .95 20 330 19.50 -.31 74.63Aug 17 41.51 1.21 - 100 750 18.50 -.46 106.24Aug 17 42.00 1.63 2.95 100 533 17.70 -.63 105.36Aug 17 43.01 2.60 3.25 100 120 16.80 -.92 101.41Sep 17 35.50 .03 - 300 - 19.60 - .49Sep 17 38.50 .29 .30 350 1122 17.90 -.09 5.66

Sep 17 39.51 .54 .91 20 530 17.00 -.16 10.44Sep 17 41.01 1.18 1.25 50 221 15.70 -.35 22.93Sep 17 41.50 1.49 1.50 30 141 15.40 -.44 29.07Dec 17 47.01 6.45 6.50 5 100 16.40 -1.00 6.87Westfield Last Sale Price $7.58Aug 17 7.50 .10 .07 80 324 28.70 -.39 48.15Aug 17 8.25 .68 .59 20 480 33.40 -.96 2.41Sep 17 7.25 .10 .09 20 300 22.30 -.24 10.17Oct 17 7.00 .09 .08 20 - 22.50 -.17 5.61Oct 17 7.50 .23 .18 520 80 20.40 -.40 14.84Dec 17 7.51 .30 .26 120 310 20.10 -.40 11.20WorleyParsons Last Sale Price $11.88Sep 17 11.26 .26 .23 54 - 32.50 -.28 17.75Oct 17 10.75 .22 .19 30 - 31.60 -.20 9.05Woolworths Last Sale Price $27.09Aug 17 25.50 .06 .11 10 3229 30.40 -.09 8.08Aug 17 28.01 1.05 2.70 10 55 27.10 -.77 18.19Sep 17 28.51 1.88 - 10 90 16.70 -.82 13.62Woodside Pet Last Sale Price $29.14Aug 17 27.50 .14 .17 200 1071 29.20 -.09 16.91Aug 17 28.00 .24 .26 250 2297 27.80 -.17 30.06Aug 17 28.50 .41 .56 1290 3660 26.50 -.28 51.98Aug 17 29.00 .66 .63 1161 4354 25.10 -.43 82.67Aug 17 30.00 1.41 1.48 50 859 22.30 -.79 68.89Sep 17 27.00 .39 .40 200 1584 26.30 -.17 10.86Sep 17 28.00 .70 .70 100 2185 25.50 -.29 19.48Sep 17 28.50 .92 .92 2150 4126 25.40 -.36 25.61Dec 17 23.00 .19 .17 10 - 28.70 -.06 1.84Jun 20 27.00 3.81 3.78 10 - 20.40 -.27 4.56

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Aug 17 3500 22.44 - 19 8 45.70 - -Aug 17 3600 21.44 - 3 3 45.70 - -Aug 17 5000 7.44 7.50 5 26 45.70 - -Aug 17 5150 5.94 - 2 2 45.70 - -Aug 17 5250 4.94 - 8 35 40.50 - -Aug 17 5300 4.44 4.52 15 361 37.70 - -Aug 17 5400 3.44 - 29 132 32.00 - -Aug 17 5425 3.19 - 7 216 30.30 - -Aug 17 5500 2.44 2.61 7 433 25.00 - -Aug 17 5600 1.45 1.40 25 336 18.50 - -Aug 17 5625 1.21 1.00 6 159 17.30 - -Aug 17 5650 .97 1.11 15 2451 16.30 - -Aug 17 5675 .74 .74 78 882 15.50 - -Aug 17 5700 .53 .55 72 1959 14.90 - -Aug 17 5725 .35 .33 297 1223 14.50 - -Aug 17 5750 .21 .21 1495 2064 14.30 - -Aug 17 5775 .12 .11 754 1685 14.30 - -Aug 17 5800 .05 .04 5053 9543 13.40 - -Aug 17 5825 .03 .02 794 3924 14.60 - -Aug 17 5850 .01 .01 928 5489 14.90 - -Aug 17 5875 .01 .01 277 2795 16.80 - -Aug 17 5900 .00 .01 240 4012 15.80 - -Aug 17 5675 .84 .88 38 89 13.20 - -Aug 17 5700 .66 .73 5 89 12.50 - -Aug 17 5725 .50 .40 100 121 12.10 - -Aug 17 5750 .36 .35 822 195 11.80 - -Aug 17 5775 .25 .26 31 92 11.50 - -Aug 17 5800 .17 .17 918 351 11.30 - -Aug 17 5825 .11 .11 120 580 11.20 - -Aug 17 5850 .07 .07 283 564 11.10 - -Aug 17 5875 .04 .05 116 188 11.10 - -Aug 17 5900 .02 .08 16 11 11.10 - -Aug 17 5925 .01 .02 60 180 11.20 - -Aug 17 5950 .01 .01 11 310 11.20 - -Aug 17 6000 .00 .01 4 241 11.20 - -Aug 17 5600 1.56 1.56 50 - 15.80 - -Aug 17 5650 1.14 1.15 2 2 14.20 - -Aug 17 5675 .94 .96 2 3 13.40 - -Aug 17 5700 .75 .82 32 34 12.50 - -Aug 17 5725 .60 .64 103 103 12.30 - -Aug 17 5750 .47 .45 80 40 11.90 - -Aug 17 5775 .35 .34 70 70 11.50 - -Aug 17 5800 .26 .24 60 80 11.30 - -Aug 17 5825 .19 .20 30 190 11.10 - -Aug 17 5850 .13 .15 265 20 11.00 - -Aug 17 5875 .10 .10 282 - 11.30 - -Aug 17 5900 .06 - 1 - 11.00 - -Aug 17 5950 .03 - 10 - 11.00 - -Aug 17 6000 .01 .01 1 160 11.10 - -Sep 17 1.00 57.03 57.02 410 1427 - - -Sep 17 5200 5.11 7.16 16 68 18.50 - -Sep 17 5400 3.23 3.02 7 329 15.70 - -Sep 17 5600 1.55 1.18 2030 4574 13.20 - -Sep 17 5650 1.21 1.30 2 1495 12.70 - -Sep 17 5675 1.05 1.09 35 474 12.40 - -Sep 17 5700 .90 .95 88 8880 12.20 - -

Sep 17 5725 .77 .83 5 719 12.00 - -Sep 17 5750 .64 .71 55 8702 11.80 - -Sep 17 5775 .54 .48 10 521 11.60 - -Sep 17 5800 .44 .44 4155 3485 11.40 - -Sep 17 5825 .36 .32 46 1522 11.30 - -Sep 17 5850 .28 .28 282 5265 11.10 - -Sep 17 5875 .23 .22 386 2414 11.00 - -Sep 17 5900 .18 .21 2498 9988 10.90 - -Sep 17 5925 .14 .14 159 2901 10.80 - -Sep 17 5950 .11 .12 1769 2968 10.80 - -Sep 17 5975 .08 .09 130 1227 10.80 - -Sep 17 6000 .06 .05 227 5057 10.80 - -Sep 17 6025 .05 .04 126 2668 10.80 - -Sep 17 6050 .04 .03 98 3462 10.90 - -Sep 17 6100 .02 .02 40 3957 11.10 - -Sep 17 6200 .01 .03 16 3273 11.80 - -Sep 17 6250 .01 .01 231 570 12.00 - -Oct 17 3500 21.99 - 19 - 46.50 - -Oct 17 3600 21.00 - 3 - 44.60 - -Oct 17 5000 7.16 7.22 2 35 20.70 - -Oct 17 5400 3.45 3.60 8 33 15.70 - -Oct 17 5600 1.89 1.45 7 65 13.80 - -Oct 17 5625 1.72 1.80 3 1108 13.60 - -Oct 17 5650 1.56 1.60 1 128 13.40 - -Oct 17 5750 1.00 1.00 1310 208 12.70 - -Oct 17 5800 .77 .75 13 559 12.30 - -Oct 17 5850 .58 .48 2 1220 12.10 - -Oct 17 5900 .43 .41 114 4268 11.80 - -Oct 17 5925 .36 .35 43 191 11.70 - -Oct 17 5950 .30 .32 22 1593 11.60 - -Oct 17 5975 .25 .22 5 730 11.50 - -Oct 17 6000 .21 .21 73 3011 11.40 - -Oct 17 6025 .17 .17 88 219 11.30 - -Oct 17 6050 .14 .14 108 1221 11.20 - -Oct 17 6075 .12 .11 1216 183 11.20 - -Oct 17 6225 .04 .04 100 75 11.40 - -Oct 17 6275 .03 - 1196 150 11.60 - -Oct 17 6350 .02 .05 71 635 11.90 - -Nov 17 5900 .55 .54 2 135 11.30 - -Nov 17 5950 .41 .42 50 52 11.10 - -Nov 17 6100 .16 .18 30 465 10.80 - -Nov 17 6400 .02 - 30 2271 11.20 - -Dec 17 5350 4.09 - 15 1082 15.20 - -Dec 17 5400 3.70 4.47 2 1553 14.80 - -Dec 17 5450 3.31 - 27 150 14.50 - -Dec 17 5500 2.95 2.77 27 1017 14.20 - -Dec 17 5650 1.96 1.98 54 796 13.20 - -Dec 17 5700 1.68 1.91 10 1459 13.00 - -Dec 17 5725 1.55 1.22 270 515 12.90 - -Dec 17 5800 1.19 1.20 27 665 12.50 - -Dec 17 6100 .31 .30 10 3759 11.40 - -Dec 17 6225 .16 .11 150 101 11.30 - -Dec 17 6400 .06 .06 3 1750 11.30 - -Mar 18 5775 1.60 1.61 1 - 12.80 - -Mar 18 5900 1.09 1.11 3 95 12.20 - -Mar 18 6200 .35 .28 6 112 11.40 - -Mar 18 6500 .10 .53 3 35 11.10 - -Jun 18 6600 .19 .20 40 118 11.60 - -Sep 18 6750 .22 .21 95 10 12.10 - -Dec 18 6400 .63 .60 1 - 11.80 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Aug 17 5500 .00 .01 25 6134 25.90 - -Aug 17 5550 .01 .01 173 4839 23.90 - -Aug 17 5575 .01 .01 20 2579 22.80 - -Aug 17 5600 .01 .01 196 7309 18.60 - -Aug 17 5625 .02 .02 80 2529 18.20 - -Aug 17 5650 .04 .04 1472 7297 18.10 - -Aug 17 5675 .08 .06 427 1583 18.40 - -Aug 17 5700 .10 .08 517 4782 15.60 - -Aug 17 5725 .19 .15 1091 1797 16.20 - -Aug 17 5750 .29 .26 512 2338 15.30 - -Aug 17 5775 .47 .41 40 938 16.90 - -Aug 17 5800 .65 .60 5512 7157 17.00 - -Aug 17 5825 .86 .77 142 574 17.40 - -Aug 17 5900 1.57 1.53 4 458 19.80 - -Aug 17 5450 .03 .03 250 90 19.60 - -Aug 17 5475 .04 .04 15 242 18.90 - -Aug 17 5500 .05 .05 18 154 18.10 - -Aug 17 5550 .07 .08 2 189 16.40 - -Aug 17 5575 .09 .18 12 187 15.80 - -Aug 17 5600 .11 .10 53 278 15.20 - -Aug 17 5625 .14 .12 6 277 14.60 - -Aug 17 5650 .18 .20 5 114 14.10 - -Aug 17 5675 .24 .35 50 290 13.60 - -Aug 17 5700 .31 .30 65 122 13.10 - -Aug 17 5725 .39 .40 130 274 12.60 - -Aug 17 5750 .50 .51 232 170 12.10 - -Aug 17 5775 .64 .67 108 109 11.60 - -Aug 17 5800 .80 .83 68 38 11.30 - -Aug 17 5450 .08 - 10 - 17.20 - -Aug 17 5500 .11 .10 50 72 16.30 - -

Aug 17 5525 .13 .12 10 40 15.80 - -Aug 17 5550 .15 .14 155 66 15.30 - -Aug 17 5575 .18 .27 10 50 14.80 - -Aug 17 5600 .22 .18 170 80 14.40 - -Aug 17 5625 .27 - 60 - 13.90 - -Aug 17 5650 .32 .74 100 135 13.50 - -Aug 17 5700 .48 .45 33 - 12.80 - -Aug 17 5725 .58 .55 240 - 12.50 - -Aug 17 5750 .70 .71 2 20 12.30 - -Aug 17 5800 1.00 - 325 7 12.00 - -Aug 17 5850 1.37 1.32 1 61 11.90 - -Sep 17 4675 .02 .02 100 210 27.30 - -Sep 17 4750 .02 .03 120 2097 26.20 - -Sep 17 4800 .03 .03 160 3207 25.40 - -Sep 17 4875 .03 .03 300 4139 24.10 - -Sep 17 4900 .03 .03 10 1118 23.60 - -Sep 17 4925 .03 .09 133 82 23.20 - -Sep 17 5000 .04 .05 274 6240 21.90 - -Sep 17 5100 .06 .06 62 7111 20.40 - -Sep 17 5150 .07 .07 3 1835 19.40 - -Sep 17 5175 .08 .08 4 1888 19.00 - -Sep 17 5200 .08 .08 47 13230 18.60 - -Sep 17 5225 .09 .12 333 468 18.30 - -Sep 17 5250 .10 .15 78 2549 17.90 - -Sep 17 5300 .12 .18 217 3412 17.10 - -Sep 17 5350 .15 .16 26 6958 16.40 - -Sep 17 5375 .17 .25 2 1064 16.00 - -Sep 17 5400 .19 .19 144 5638 15.70 - -Sep 17 5425 .22 .21 725 2445 15.40 - -Sep 17 5450 .24 .24 10 11010 15.00 - -Sep 17 5475 .28 .28 1100 2220 14.80 - -Sep 17 5500 .31 .32 52 9078 14.40 - -Sep 17 5525 .35 .38 865 1732 14.10 - -Sep 17 5550 .40 .40 183 5106 13.80 - -Sep 17 5575 .46 .48 1 1296 13.50 - -Sep 17 5600 .52 .55 2479 22813 13.30 - -Sep 17 5625 .59 .59 1500 1465 13.00 - -Sep 17 5650 .67 .69 492 5707 12.70 - -Sep 17 5700 .86 .90 300 7621 12.20 - -Sep 17 5725 .98 .97 53 342 12.00 - -Sep 17 5750 1.11 1.14 408 7973 11.80 - -Sep 17 5775 1.24 1.25 136 260 11.60 - -Sep 17 5800 1.40 1.34 3850 1633 11.40 - -Sep 17 5900 2.13 2.04 2000 3118 10.80 - -Sep 17 6200 4.96 3.85 16 112 10.90 - -Oct 17 4850 .07 .09 58 10 21.40 - -Oct 17 5000 .10 .10 100 389 19.60 - -Oct 17 5050 .12 .11 12 193 19.00 - -Oct 17 5100 .14 .13 50 836 18.40 - -Oct 17 5200 .19 .25 10 269 17.30 - -Oct 17 5225 .21 .35 48 1559 17.00 - -Oct 17 5300 .27 .26 153 992 16.20 - -Oct 17 5325 .30 .28 250 1073 16.00 - -Oct 17 5375 .36 .56 50 585 15.50 - -Oct 17 5400 .39 .46 65 2555 15.20 - -Oct 17 5500 .56 .56 52 308 14.30 - -Oct 17 5525 .62 .57 133 160 14.00 - -Oct 17 5550 .68 .77 2 144 13.80 - -Oct 17 5600 .82 .83 9 825 13.40 - -Oct 17 5625 .90 .81 78 153 13.20 - -Oct 17 5700 1.18 1.13 8 1931 12.50 - -Oct 17 5750 1.41 1.86 1300 317 12.10 - -Oct 17 5775 1.53 1.48 1 35 11.90 - -Oct 17 5900 2.32 2.65 4 7 11.00 - -Nov 17 4900 .14 .29 30 200 19.50 - -Nov 17 5200 .33 .42 30 510 16.80 - -Nov 17 5500 .83 1.02 50 78 14.50 - -Nov 17 5600 1.14 1.22 50 187 13.90 - -Dec 17 5000 .30 .40 150 11408 17.80 - -Dec 17 5100 .38 .33 4 8534 17.00 - -Dec 17 5125 .41 - 7 99 16.80 - -Dec 17 5150 .43 .46 40 5918 16.60 - -Dec 17 5200 .49 .43 5 8686 16.30 - -Dec 17 5325 .68 - 540 428 15.40 - -Dec 17 5400 .83 .81 35 13547 14.90 - -Dec 17 5575 1.32 1.26 1 38 13.80 - -Dec 17 5600 1.41 1.42 5 7285 13.70 - -Dec 17 5700 1.81 2.25 10 2689 13.10 - -Dec 17 5800 2.30 2.25 10 129 12.50 - -Dec 17 6200 5.24 5.20 2 8 10.90 - -Mar 18 4750 .39 .41 1 - 18.50 - -Mar 18 5000 .66 .71 3 1209 17.20 - -Mar 18 5100 .78 .73 3 1578 16.40 - -Mar 18 5200 .96 1.21 3 326 15.80 - -Mar 18 5275 1.11 1.11 30 - 15.40 - -Mar 18 5300 1.17 1.45 3 27 15.20 - -Mar 18 5400 1.43 1.42 8 3452 14.70 - -Mar 18 5500 1.75 1.74 31 2069 14.20 - -Mar 18 5600 2.13 2.16 25 2928 13.80 - -Jun 18 5000 1.06 1.05 5 3615 16.90 - -

S&P/ASX300 Course of SalesTRADING DATA FOR TUESDAY, AUGUST 15, 2017

INDUSTRIALS

AAbacus Prop Grp stp 333, 332.5, 334, 334.5, 333,333.5, 335, 334, 335.5, 335, 336, 335.5, 337, 336.5,334, 335.5, 334, 336, 335, 336, 335, 336, 335, 336,334, 336, 335, 334, 335, 333, 334, 333.5, 335, 334,335, 334.5, 335.5, 335, 335.5, 334.5, 336, 334, 335(450,834), Aconex 458, 458, 453, 455, 453, 455.5,456.5, 454, 456, 456.5, 456, 458, 456.5, 456, 455, 457,455, 456, 455.5, 454, 456, 458, 456.5, 455, 454, 456.5,455, 456, 455, 456, 455, 455.5, 454.5, 456, 452.5, 454,453, 454.5, 454, 455, 452, 453 (881,423), AdelaideBrighton 560, 557, 561, 559, 561, 560, 561, 562, 560,561.5, 560, 561, 560, 561, 559, 561, 559, 560.5, 560,561, 561.5, 560.5, 561, 562, 561, 561.5, 561, 563, 562,562.5, 562, 562.5, 562, 563, 562, 561, 564, 563.5, 562,563.5, 562, 564, 563, 562, 563 (1,490,011), AGL Energy2470, 2460, 2487, 2481, 2468, 2467, 2478, 2477.5,2471, 2476, 2481, 2480, 2478, 2480.5, 2472, 2466,2479, 2479.5, 2473, 2474.5, 2480, 2476, 2480, 2475,2478, 2480, 2479, 2480, 2475, 2480, 2478, 2479, 2475,2477, 2471.5, 2471, 2480.5, 2481, 2478.5, 2480.5,2479, 2480, 2477, 2479, 2480.5, 2479, 2489.5, 2485(1,404,440), Ainsworth Game Tech 241, 240, 243, 242,241, 242, 240, 241, 240, 241, 240, 241, 240, 243,242.5, 245, 244, 245, 244, 245, 243, 244, 243, 244,243, 242.5, 242, 243.5, 243, 241, 243, 242, 244, 242,244, 243, 244, 243, 244, 243, 244, 243, 244 (154,093),ALS 799, 795, 803, 800, 805, 803, 805, 803.5, 805, 803,804, 802, 803.5, 800, 802, 798, 800, 804, 801, 803,801, 803, 800.5, 802, 800, 803, 801, 802.5, 800, 801,799, 799.5, 801.5, 802, 798, 797, 800.5, 797.5, 794,796.5, 794, 795.5, 794, 796, 795.5, 791.5, 793(2,577,429), Altium 833, 833, 838, 835, 840, 838, 842,838, 840, 840.5, 838, 837, 840, 839, 834, 836, 833,834, 830, 829, 835.5, 833, 832, 835, 834, 835.5, 835,832, 831, 834, 837, 836, 832, 837, 836, 831, 833, 835,833, 837, 834, 834.9 (339,259), AMA Grp 105.5, 105.5,104, 105, 104, 105, 105, 105.2, 105.5, 106, 105.2, 106,105.2, 105.2, 105.2, 105.2, 104.5, 104.7, 105, 105.2,105.5, 105.2, 105.5, 105.2, 105.5, 105.2, 105.5, 105,105.5, 104.5, 105, 104.5, 103.5, 104.5, 104.5(3,441,961), Amaysim Au 172.5, 172.5, 175, 173, 175,173.5, 172.5, 173, 172.5, 173, 172.5, 172, 174, 173,172.5, 172.7, 171.5, 172, 171.5, 172, 171.7, 172, 171.5,172, 171.5, 171, 171.5, 172, 171.5, 170.5, 171.5, 170.5,170.7, 171, 170.7, 171, 171.5, 170.5, 170.7, 172, 171.5,172, 172.5, 171.5, 172 (294,244), Amcor 1577, 1568.5,1583, 1580, 1575, 1580, 1574, 1575, 1578, 1577,1579.5, 1576, 1578, 1580, 1576, 1578, 1577, 1580,1578, 1576.5, 1577, 1580, 1579, 1576, 1578, 1576,1579, 1577, 1580, 1581, 1578.5, 1580.5, 1582, 1581,1577.5, 1577, 1574, 1577, 1575, 1577, 1574, 1576.5,1574, 1576, 1575.5, 1571, 1571 (1,552,136), AMP 508,509, 505.5, 506, 504, 505, 506, 505, 508.5, 508, 509,508, 507, 509.5, 510, 508, 509, 508, 509, 508.5, 510,509, 511, 511.5, 509.5, 510, 511, 510, 511, 510, 511,509, 510, 508, 509, 507, 508.5, 507.5, 507, 509, 508,509, 508, 509, 507, 507 (10,123,374), nyr3qut 10700,10685, 10692, 10685, 10692, 10710, 10692, 10695,10692 (1,995), Ansell 2127, 2126, 2160, 2148, 2123,2128, 2112, 2106, 2121, 2115, 2129, 2126, 2116, 2122,2113, 2112, 2145, 2139, 2157, 2158, 2152, 2161.5,2153, 2148, 2155, 2156, 2150, 2152.5, 2144, 2152,2148, 2150, 2157, 2156, 2175, 2169.5, 2183, 2175,2156, 2160, 2152, 2153, 2160, 2155, 2167, 2159, 2147,2156, 2150 (1,234,512), ANZ Banking Grp 2980, 2997,2972, 2975, 2985, 2980, 2990, 2989, 2982, 2983,2986.5, 2985, 2980, 2979, 2986, 2985.5, 2981, 2981.5,2984, 2981, 2985, 2983, 2985.5, 2985, 2983.5, 2984,2985.5, 2985, 2982.5, 2985, 2980, 2983.5, 2981, 2983,2979, 2980, 2972, 2970, 2975, 2976.5, 2971, 2980.5,2976, 2977, 2980.5, 2981, 2975, 2981 (4,930,268),lpyr6wut 10290, 10285, 10287, 10290, 10295, 10298,10300, 10285, 10300, 10285, 10280, 10277, 10285,10290, 10295, 10290, 10286, 10285, 10286, 10280,

10286, 10280, 10270, 10260, 10250 (13,361), nyr6qut10295, 10290, 10280, 10295, 10280, 10285, 10290,10285, 10280, 10287, 10286, 10275, 10280, 10275,10270, 10250 (6,238), nyr6qut 10118, 10097, 10096,10092.1, 10092, 10118, 10092, 10095.1, 10119.9,10120, 10125, 10130, 10095.1, 10095.3, 10097,10096, 10100, 10108, 10129.9, 10100.4, 10125,10139.9, 10134.9, 10130, 10135, 10140, 10136,10144, 10156 (6,714), nyr6qut 10245.9, 10230, 10225,10215.1, 10235, 10231, 10230.1, 10230, 10225,10215, 10222, 10225, 10222, 10225, 10218, 10234.9(6,275), nyr3qut 10525, 10535, 10550, 10535, 10523,10522, 10535, 10564, 10565, 10564, 10547, 10545,10540, 10535, 10540, 10523, 10522, 10520, 10515,10520, 10523, 10535, 10540, 10535, 10540, 10545,10547, 10540, 10547, 10550 (8,254), APA Grp stp 850,850, 842, 844, 842, 845, 843, 845, 843, 842, 844.5,841, 844, 843, 841, 843, 841, 842, 841, 843, 842, 843,841, 842, 841, 842, 841, 842, 840.5, 842, 840, 841,840, 841.5, 840.5, 842, 842 (1,428,889), APN OutdoorGrp 465, 465, 471, 463, 467, 467.5, 471, 469.5, 469,468, 471, 470.5, 469, 472, 468.5, 469.5, 467, 469, 466,470, 468, 469, 468, 468.5, 466, 465, 466.5, 465, 466,465, 463, 465.5, 465, 466, 465.5, 464, 466, 464, 466,467, 465, 468, 468 (618,114), ARB 1564, 1570, 1550,1560, 1546, 1552, 1550, 1551, 1553, 1556, 1551, 1552,1549, 1550, 1543, 1555, 1553, 1557, 1556, 1554, 1557,1555, 1558, 1553, 1556, 1553, 1556, 1554, 1550, 1555,1553, 1557, 1555, 1554, 1558, 1555, 1553, 1556, 1551,1554, 1551, 1555, 1556, 1549.5, 1552, 1550, 1552(97,920), Ardent Leisure Grp stp 205, 204.5, 206, 205,206, 204.5, 204, 205, 204, 205, 204, 205.5, 205, 205.5,205, 205.5, 204, 205, 204, 205, 204, 205, 204, 204.5,204, 205, 204, 205, 204, 205, 204, 205, 204, 205, 204,205, 204, 205, 203.5, 205, 205 (1,038,541), Arena REITstp 217, 217, 218, 219, 219, 218.5, 219, 218, 218.5,218.5, 219, 218, 219, 218, 217, 218, 217, 218, 218.5,218, 218.5, 217.5, 218, 216, 217, 218, 217, 218, 217,217.5, 218, 217.5, 218, 217.5, 218, 217.5, 218, 217,217 (342,487), Aristocrat Leisure 2074, 2061, 2081,2068, 2078, 2074, 2063, 2068, 2073, 2067, 2071.5,2071, 2068, 2069.5, 2072, 2070, 2076, 2086, 2084,2088.5, 2086, 2092, 2091, 2095.5, 2090, 2101, 2100,2102.5, 2101, 2107, 2103, 2109, 2110.5, 2105, 2107,2101, 2100, 2105, 2107, 2102, 2105.5, 2109, 2107,2106, 2110.5, 2115, 2108, 2114 (1,268,498), AsaleoCare 145, 145, 148, 147.2, 148, 147.5, 148.5, 148.2,148.5, 149, 148.5, 149, 148.5, 149, 148.5, 149.2, 148.7,149, 148.7, 149, 148.7, 149, 148.7, 149, 148.2, 149,148.5, 149, 148.5, 149, 148.5, 148.7, 149, 148, 148.5,148, 148.5, 148, 148.5, 148, 148.5, 148, 148.5(1,341,975), Astro Jap Prop Grp forus 716, 716, 715, 717,716, 717, 715, 716, 715, 716, 715.5, 716, 715, 716,715, 716, 715, 715.5, 716, 715.5, 716, 715.5, 716, 715,716, 715.5, 716, 715.5, 716, 715.5, 716, 715.5, 716,715, 716, 715.5, 716, 715.5, 716, 715, 715 (230,430),ASX 5318, 5309, 5337, 5316, 5332, 5322, 5344, 5328,5343, 5340, 5360, 5350, 5359, 5366, 5350, 5358, 5346,5355, 5347, 5348, 5354, 5351, 5363, 5357, 5360, 5367,5368, 5361, 5369, 5365, 5370, 5365, 5365.5, 5373,5372, 5359, 5356, 5365, 5364, 5358, 5361, 5372, 5370,5355, 5359.5, 5350, 5348, 5356, 5350 (390,995),Auckland Intl Airport 634, 635, 634, 633, 635, 636, 637,638, 639, 638, 639, 638, 637, 638, 637, 638, 637, 638,637, 636, 637, 638, 637, 638, 636, 634, 635, 637, 636,637, 634, 635, 633, 635, 639, 635, 633, 637, 635, 633,633.5, 633 (33,290), Aurizon Hldgs 516, 512, 521, 519.5,524, 520, 524.5, 524, 522.5, 523, 522, 523, 522, 524,520, 521, 518, 519, 520.5, 519, 521, 520.5, 519.5,520.5, 517, 519.5, 519, 517, 518, 515.5, 517, 513.5,516, 514, 515, 514, 516.5, 517, 516, 518, 516, 516.5,514, 514 (5,082,844), AusNet Services 166, 165.7, 167,166, 167, 166.5, 167, 166.5, 167, 166.5, 166.7, 166.5,166.7, 166.5, 166.7, 166.5, 167, 166.7, 166.5, 166.7,166.5, 166.7, 166, 166.5, 166.7, 166.5, 166.7, 166.5,167, 166.5, 167, 166.2, 166.5, 166.7, 166.5, 167, 166.5,167, 167 (3,260,589), Aust Agricult Co 153.5, 154.5, 153,

153.5, 154.2, 153.5, 155.5, 156.2, 156, 155, 156.2,155.5, 156.5, 157, 156, 157, 156.5, 156.7, 158.2, 157,158.5, 157.7, 157, 158, 157.5, 157, 157.2, 156.5, 157,157.5, 157, 157.5, 157, 157.2, 156.5, 157.2, 157, 157.2,157, 157.5, 157, 157.5 (1,224,840), Aust Pharmaceutical153, 152.5, 154, 152, 153, 152.5, 153, 154, 153.7,154.5, 154, 154.5, 153.5, 153.7, 154.5, 154, 154.5,154.2, 154.5, 154, 155, 154.5, 155, 154.5, 155, 154.5,155, 154.7, 155, 154.7, 155.5, 156, 155, 154.5, 155,154.5, 155, 154.7, 155, 155.5, 154.5, 155 (2,464,480),Austal 174, 174, 176, 175.5, 174, 174.5, 173.5, 174,172.5, 173, 172.5, 173, 171.5, 173, 172.5, 172.7, 173.5,173.7, 173, 174, 173, 174, 173, 173.7, 173.5, 175,174.5, 174.7, 175, 174, 173.5, 174.5, 174, 173.5, 174.5,174, 174.2, 173.5, 174.5, 173.5, 175, 173.8 (150,317),Automotive Hldgs 357, 356, 360, 357, 355, 356, 354, 351,351.5, 355.5, 355, 354, 354.5, 353.5, 353, 355, 354,355, 353.5, 355, 354, 356, 355, 355.5, 354, 355, 356,354.5, 356, 354.5, 353.5, 355.5, 354, 353, 355.5, 354.5,354, 352, 353, 354, 353, 354, 353, 355, 355(1,215,965), Aventus Retail Prop unt 229, 229, 230, 229.5,231, 230.5, 230, 230.5, 229, 230, 230, 231, 232, 229,230, 229.5, 230.5, 229, 230, 229.5, 230.5, 229.5, 231,229.5, 233, 229, 231, 230, 231, 229.5, 230.5, 231.5,230, 232, 231, 233, 232.5, 230, 234, 233, 235, 234,236, 236 (257,578), Aveo Grp stp 238, 238, 240, 238,239, 241, 240, 239, 241, 239, 240, 238.5, 238, 239.5,239, 238, 238.5, 241, 240, 241, 240, 241, 240, 240.5,240, 241, 240, 241, 239.5, 241, 240, 241, 239, 240,241.5, 241, 242.5, 241, 243, 241.5, 242.5, 243.5, 241.1,241.1 (1,661,281).

BBaby Bunting Grp 170.5, 170.5, 169, 169.5, 168, 167,171, 170, 173, 172.5, 170.5, 171.5, 174, 175, 173, 174,173, 173.2, 173, 176.5, 174.5, 176, 175.5, 176.5, 175,176.5, 175.5, 176.5, 175.5, 176, 175.7, 174, 174.5,175.5, 175, 177, 176.5, 175.5, 177, 175.5, 176, 175.5,175, 175.5, 177, 177 (451,396), Bank of Qld 1262, 1262,1272, 1264, 1274, 1272, 1276, 1274, 1271, 1274, 1271,1270, 1274, 1272, 1277, 1274, 1278, 1276, 1278,1277.5, 1280, 1278.5, 1282, 1280, 1281.5, 1284,1284.5, 1282, 1283, 1279, 1281, 1280, 1278, 1280,1271.5, 1272, 1275, 1274.5, 1273, 1272, 1276, 1277,1275, 1276, 1274, 1275, 1272, 1273 (2,101,969),lpyr6qut 10429.9, 10415, 10429.9, 10423.9, 10400(906), Bapcor 555, 555, 551, 550, 554, 553, 550, 552,549, 550, 549, 549.5, 548, 549.5, 550.5, 549, 551, 554,551.5, 553, 552.5, 554, 553, 554, 552, 552.5, 553, 552,553, 551.5, 552, 551, 552, 551, 551.5, 553, 552, 553,551, 551.5, 552.5, 552, 551, 552, 550.5, 551 (470,640),Bega Cheese 644, 646, 642, 645, 646, 644, 646, 647,645, 646.5, 649, 648, 646.5, 647, 648, 646, 648, 646.5,647, 648, 646.5, 648, 648, 647.5, 646.5, 648, 646.5,647, 646.5, 647, 647, 646.5, 648, 647.5, 648, 646, 647,646, 647.5, 647, 646, 646.7 (166,780), Bellamys Aust858, 851, 863, 858, 840, 844, 839, 840, 832, 839, 834,837, 830, 834, 820, 826, 814, 820, 817, 823, 826.5,821, 824, 812, 813, 802, 812, 805, 807, 814, 808, 815,811, 803, 802, 809, 805, 814, 812, 807, 809, 815, 811,816, 814, 807, 811 (873,038), Bendigo&Adelaide Bk1211, 1211, 1235, 1227, 1240, 1236, 1242, 1240, 1234,1235, 1240, 1237, 1240, 1234, 1237.5, 1230.5, 1237,1227, 1229, 1235, 1232.5, 1234, 1232, 1234, 1232,1233, 1226, 1229, 1224.5, 1226, 1231, 1230, 1228,1230, 1224, 1223, 1226, 1224, 1222, 1221, 1229, 1227,1228, 1225, 1224, 1229, 1225 (2,868,806), lpyr6ut10270, 10260, 10230, 10205, 10220, 10200.1 (1,740),lpyr6ut 9982, 9981, 9982, 9981, 10038.8, 10001, 10000(3,462), lpyr6ut 10228, 10230, 10200, 10185, 10180,10157 (1,397), Blackmores 8960, 8960, 8922, 8928,8850, 8896, 8895, 8867, 8883, 8920, 8916, 8920, 8924,8911, 8912, 8930, 8927.5, 8961, 8956, 8980, 8976,8989, 9000, 8986, 8985, 9000, 8991, 9000, 8967,8972.5, 8942, 8953, 8940, 8954, 8938, 8950, 8943,8949, 8930, 8934, 8920, 8936, 8924, 8937, 8900, 8905(24,305), Blue Sky Alt Invest 990, 990, 1003, 1001, 1014,1019, 1004, 1014.5, 1005, 1000, 1009, 1004, 998,

1001, 995, 999, 996, 998, 994, 996, 1000, 999, 1000,999, 986, 997, 990, 995, 993, 992.5, 991, 992, 990,985, 994, 992, 989, 985, 992, 991, 988, 991, 990, 980,985, 990, 989, 991, 989 (257,334), BlueScope Steel1413, 1416, 1405.5, 1415, 1404, 1403, 1409, 1408,1404, 1406, 1397, 1400, 1394, 1397, 1405, 1400, 1404,1403, 1407, 1403, 1406.5, 1403, 1405, 1398, 1402,1399, 1400.5, 1397, 1400, 1396.5, 1400, 1395, 1397,1400, 1399.5, 1396.5, 1392.5, 1397, 1392, 1394.5,1392, 1390, 1396, 1395, 1391, 1393 (2,150,041), Boral685, 682, 687, 685, 686, 683, 684, 685.5, 686, 684.5,685.5, 684, 685, 683, 685.5, 683.5, 685, 684, 686, 685,686, 685, 686, 685, 686, 684, 684.5, 686, 684, 683,685, 683, 684, 683, 685.5, 686, 684, 686.5, 684, 684(2,918,096), Brambles 972, 970, 977, 976, 970, 972.5,975.5, 977, 972, 973, 977, 976, 977, 975, 977, 974,977, 976, 974, 976, 974, 975.5, 974, 974.5, 973, 973.5,975, 972, 974, 973, 971, 973, 972, 973, 971, 973, 971,972, 973.5, 973, 972, 973, 971, 973, 971, 973(2,117,520), Breville Grp 997, 996, 1007, 1008, 1003,1005, 1000, 1003, 1010, 1009, 1014, 1014.5, 1020,1022.5, 1017, 1024, 1025, 1028.5, 1026.5, 1033, 1030,1033.5, 1035, 1030, 1031, 1032, 1033, 1036, 1032,1033, 1035, 1036, 1033, 1031, 1033, 1031, 1032, 1028,1031.5, 1028, 1029, 1031, 1031.5, 1030.5, 1028, 1032,1032 (202,477), Brickworks 1321, 1321, 1333, 1328,1327, 1333, 1334, 1331, 1329, 1335, 1332, 1329, 1332,1331, 1323, 1325, 1329, 1327, 1320, 1321, 1326, 1327,1324, 1326, 1321, 1325.5, 1328, 1329, 1326, 1328,1324, 1325, 1322.5, 1323, 1326, 1320, 1325, 1321,1322.5, 1326, 1324, 1325.5, 1323, 1325, 1323.5, 1325(771,607), BT Invest Mgt 1082, 1081, 1094, 1083, 1092,1093, 1088, 1089, 1093, 1091, 1096, 1095, 1093, 1097,1095, 1099, 1096, 1100, 1099, 1096, 1100, 1098,1099.5, 1097, 1096.5, 1098.5, 1096.5, 1098.5, 1098,1101, 1099, 1098.5, 1100, 1101, 1099, 1100, 1099,1094, 1095, 1092, 1092.5, 1088, 1084, 1089, 1087(1,008,733), BWP Tr unt 292, 291.5, 294, 294.5, 293,294.5, 295, 293, 294, 293, 294, 294, 293, 294, 293,294, 293, 294, 293.5, 293, 293.5, 293, 294, 293, 294,293, 294, 293, 294, 293, 294, 293.5, 293, 293.5, 293,293.5, 293, 293.5, 293, 293.5, 293 (1,642,987), BWX522, 522, 526, 532, 530, 525, 526, 529, 527, 524, 525,522, 524, 523, 525.5, 526.5, 523, 526, 523, 524, 523,524, 511, 525, 520, 521, 524, 527, 524, 527, 524, 518,523, 518, 519, 524, 522, 520, 524, 520, 523, 524, 517,520 (1,005,514).

CCabcharge Aust 217, 217, 213, 214.5, 218.5, 217.5,214, 217, 214.5, 215, 216.5, 215.5, 217, 215, 217, 216,216.5, 217, 216, 217, 216, 217, 216.5, 217, 217, 216.5,217, 216.5, 217, 216, 217, 216, 217, 216, 217, 215,217, 217 (299,425), Cardno 113.5, 113.5, 114, 112.5,113.5, 114, 114, 113.5, 114, 113.5, 112.5, 114, 112.5,113, 114, 113, 114.5, 114, 113.5, 115.5, 114.5, 114,113.5, 113, 114, 112.5, 113.5, 113, 113.5, 113, 114,113, 114, 113.5, 114, 113.5, 115, 113.5 (218,065),Carsales.com 1360, 1375, 1342, 1356, 1365, 1374,1368, 1372, 1369, 1372, 1367, 1371, 1368, 1369,1373.5, 1373, 1384, 1382, 1389, 1393.5, 1384, 1391,1383, 1384, 1388.5, 1382.5, 1388, 1390, 1387, 1389,1386, 1387, 1383, 1379.5, 1384, 1380.5, 1382, 1379.5,1380, 1378, 1381, 1377, 1380, 1377, 1378, 1372, 1375(2,043,907), Cedar Woods Prop 496, 496, 506, 500, 501,507, 507, 500, 507, 501, 507, 502, 507, 502, 507, 502,504, 503, 504, 503, 502, 506, 501, 504, 501, 498, 500,504, 499, 500, 496, 497, 505, 502, 506, 507, 500, 500(20,013), Centuria Ind REIT ord unt 248, 247, 246, 247,248, 247, 248, 247.5, 247, 248, 247.5, 247, 248, 249,248.5, 249, 248.5, 249, 248.5, 249, 248.5, 248, 248.5,249, 248.5, 248, 249, 248 (433,446), Challenger 1318,1318, 1265, 1221, 1282, 1270, 1292, 1282, 1263, 1272,1266, 1271, 1267.5, 1266, 1273, 1268.5, 1274.5, 1273,1270, 1271, 1269, 1266, 1270.5, 1268.5, 1270.5, 1269,1270.5, 1270, 1268, 1270, 1265.5, 1268, 1270.5, 1268,1258, 1260, 1253, 1255, 1235, 1237, 1244, 1242.5,1233.5, 1236, 1231.5, 1235, 1232, 1235 (4,608,797),

lpyr3qut 10159, 10155, 10157, 10159, 10120.1, 10118(1,435), nyr3qut 10300, 10322, 10330, 10290, 10300,10330 (4,439), Charter Hall Grp forus 538, 537, 545,540.5, 543, 546, 543, 544, 547, 548, 545.5, 546, 545.5,546, 545.5, 547, 544.5, 546.5, 544, 545.5, 544, 545.5,545, 544.5, 545, 544.5, 545, 544, 544.5, 546, 544, 543,546, 544.5, 545, 544.5, 546, 544.5, 545, 544.5, 545,544.5, 545 (3,047,993), Charter Hall Ret REIT unt 409,407, 410, 409.5, 408.5, 409, 411, 412, 409, 412, 410,408, 407, 409, 408, 409, 407.5, 408, 409, 408, 409,408, 409, 408, 409, 408, 409, 408, 409, 408, 409, 408,409, 407.5, 408, 406, 406.5, 407.5, 407, 407.5, 406,407 (933,304), Chorus 416, 415, 418, 417, 416, 417,418, 419, 418, 420, 419, 420, 419, 422, 421, 422, 421,422, 421, 422, 421, 423, 424, 422, 422.5, 423, 422.5,420, 421, 422.5, 423, 423, 421, 421.5, 422, 423, 422,423, 422, 423.5, 422, 424, 424 (303,289), Chtr H Lwr stp417, 417, 416, 417, 414, 413, 412, 417, 416, 417, 416,417, 416, 417, 416, 417, 416, 417, 416, 417, 416, 417,415, 416, 415, 416, 416, 415.5, 416, 415, 414, 415,414, 415, 414, 415, 414, 415, 414, 415, 412, 412(213,780), Cimic Grp 4253, 4250, 4287, 4273, 4256,4262, 4240, 4249, 4230, 4246, 4238, 4243.5, 4236,4238, 4228, 4230.5, 4219.5, 4220.5, 4241, 4245, 4239,4244, 4253, 4255, 4246, 4253, 4246, 4252, 4251, 4242,4249, 4246.5, 4240, 4243, 4236, 4232, 4239, 4233,4234, 4244, 4245, 4236, 4244, 4236, 4229, 4239, 4239(207,103), Class 299, 299, 295, 298, 299, 295, 298,297.5, 295, 297.5, 295, 296, 298, 296, 297, 295.5, 292,294, 296, 295, 295, 292, 291, 295, 293.5, 295, 293,295, 293, 295, 293, 295, 293.5, 294, 293.5, 294, 293,294, 293.5, 295, 293, 295, 295 (1,425,576), CleanawayWaste 132.5, 132, 134.2, 133.7, 133.2, 133.5, 133.2,133.7, 133.2, 133.5, 134.2, 133.7, 133, 133.2, 133.7,133.5, 134.2, 134, 134.5, 134, 133.5, 133.7, 134, 133.5,134, 133.7, 134.5, 134, 134.5, 134.2, 134.5, 134, 134.5,134, 134.2, 135, 134.7, 135.5, 135, 134.5, 134.7, 135,134.5, 135.5, 135.5 (11,410,175), Coca-Cola Amatil 846,846, 850, 848, 852, 850, 850.5, 849, 853, 852, 853.5,851, 852, 850.5, 848, 848.5, 847.5, 846.5, 849, 848.5,850, 848, 850, 848, 850, 849, 850, 849, 851, 850, 851,849, 852, 851, 853, 852, 854, 851, 853, 849, 852(1,290,951), Cochlear 14243, 14234, 14353, 14292,14227, 14271, 14177, 14199, 14253, 14279, 14233,14222, 14269, 14279, 14240, 14224, 14293, 14311,14283, 14285, 14313, 14322, 14293, 14318, 14290,14284, 14314, 14268, 14269, 14245, 14244, 14259,14252, 14268, 14251, 14268, 14247, 14263, 14249,14269, 14264, 14280, 14260, 14280, 14278, 14256,14238, 14265, 14265 (110,735), Collins Foods 601, 599,606, 605, 607.5, 606.5, 606, 607, 606, 610, 609.5, 610,609.5, 612, 610.5, 612, 609, 613, 611, 613, 611, 610.5,612, 610, 609, 613, 611, 613, 612, 611, 612, 613,611.5, 614, 612, 618, 620, 616, 617, 615, 616, 615,620, 620 (170,405), C’wlth Bank of Aust 8193, 8195,8170, 8182, 8156, 8182, 8165, 8170, 8148, 8159, 8174,8163, 8172, 8174, 8161, 8159, 8174, 8169, 8177, 8168,8176, 8173, 8167, 8173, 8165, 8171, 8165, 8170, 8165,8170, 8161, 8169, 8162, 8164, 8148.5, 8150, 8121,8114, 8129, 8127, 8116, 8115, 8126, 8120, 8135, 8127,8134, 8132, 8117, 8125 (2,846,024), nyr3qut 10232.8,10210, 10210.1, 10229.7, 10229.8, 10230, 10210.1,10212, 10219.9, 10219, 10215, 10219, 10217, 10219,10218, 10217, 10219.9, 10219, 10215, 10213,10219.9, 10228, 10230, 10221, 10220, 10213, 10229,10228, 10227, 10213, 10220, 10227, 10228, 10221,10220, 10213, 10211, 10228, 10220, 10211, 10228,10230 (8,729), nyr3qut 9650.1, 9650.1, 9659.9, 9650,9659.9, 9650, 9648, 9645.1, 9650, 9660, 9650, 9659,9660, 9664, 9652, 9663, 9659, 9660, 9663, 9664, 9664,9664, 9654.1, 9661, 9660, 9654.1, 9659, 9654.1, 9660,9650, 9650, 9650, 9655, 9659, 9650, 9659, 9664, 9650,9646, 9646 (28,793), nyr3qut 10660, 10655, 10650.2,10650, 10660, 10655, 10652, 10680, 10661, 10660,10656.4, 10660, 10660.2, 10660, 10656.3 (5,649),nyr3qut 10175, 10189, 10175, 10167, 10168, 10188.9,10189, 10167, 10189, 10170, 10167, 10166, 10189,

Page 12: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

12 TablesCOURSE OF SALES cont’d

10190, 10192.9, 10170, 10167.2, 10167, 10166,10165, 10166, 10165, 10155, 10185, 10165, 10185(9,310), Computershare 1443, 1435, 1465, 1452, 1445,1444, 1450, 1447, 1450, 1451.5, 1447, 1446.5, 1450,1448, 1452, 1449, 1455, 1454, 1451, 1452.5, 1447,1449, 1451, 1448, 1450.5, 1447.5, 1446, 1450, 1454,1452, 1454.5, 1453, 1458, 1457, 1450, 1453, 1448.5,1449.5, 1447, 1449, 1446, 1445, 1449, 1442, 1444(1,157,889), Corporate Travel 2295, 2295, 2281, 2253,2287, 2279, 2271, 2282, 2281, 2287, 2291, 2284, 2281,2290, 2282, 2288, 2287, 2295, 2291, 2292, 2295, 2293,2298, 2290, 2297, 2295, 2298, 2296, 2304, 2301, 2307,2312, 2304, 2306, 2301, 2305, 2301, 2306, 2301, 2304,2300, 2304, 2299, 2304, 2301, 2303, 2296.9, 2296.9(183,604), Costa Grp 485, 485, 491, 485, 489.5, 489,489.5, 488.5, 490, 491.5, 490.5, 489, 491, 489, 490,488.5, 490, 489.5, 489, 490, 489.5, 488, 489, 488.5,489, 489.5, 490, 489.5, 490, 489, 490, 489.5, 490,489.5, 489, 490, 488.5, 490, 489, 490, 489, 487, 488.8,488.8 (553,072), Credit Corp Grp 1827, 1824, 1845,1842, 1831, 1823, 1826, 1831, 1827, 1831, 1826, 1823,1833, 1831, 1827, 1829, 1831, 1829, 1832, 1830, 1834,1831, 1834, 1831, 1830, 1834, 1829, 1830, 1835, 1833,1836, 1835, 1838, 1834, 1838, 1836, 1833, 1836, 1830,1835, 1831, 1834, 1828, 1833 (93,137), Cromwell Propstp 93, 92.5, 93.2, 93, 93.5, 93, 93.7, 94, 93.2, 93.5,93.2, 93.5, 93.2, 93.5, 93.2, 93.5, 93.2, 93.5, 93.2, 93.5,93, 93.5, 93, 93.2, 92.7, 93, 92.7, 93, 92.7, 93, 92.7, 93,92.7, 93, 92.7, 93, 92.7, 93, 92.7, 93, 93 (2,272,365),Crown Resorts 1156, 1156, 1162, 1158, 1160, 1157.5,1162, 1163, 1159, 1162, 1167, 1166, 1164.5, 1166,1164.5, 1165, 1167, 1166, 1169, 1167, 1170, 1169,1167, 1171, 1170, 1173, 1172, 1170, 1172, 1171,1171.5, 1174, 1172, 1174, 1173, 1171, 1171.5, 1173,1171, 1172, 1170, 1171, 1169, 1171, 1167, 1167(1,621,531), CSG 46, 46, 46.5, 46.5, 45, 46.5, 46, 46.5,45, 45.7, 46, 45.7, 45, 46, 45, 46, 45.7, 46, 45.5, 46,45.5, 45.7, 46, 45, 46, 45, 46, 45, 46, 45, 45.5, 46, 45,46.5, 46, 45, 46 (115,747), CSL 12750, 12739, 12884,12853, 12792, 12820, 12767, 12823, 12779, 12791,12830, 12809.5, 12780, 12805, 12780, 12769, 12801,12791, 12810, 12802, 12785, 12801, 12788, 12804.5,12804, 12786, 12800, 12785, 12786, 12760, 12780,12766, 12755, 12777, 12766.5, 12741, 12757, 12735,12748.5, 12733.5, 12742, 12721, 12742, 12730,12736, 12709, 12718 (495,570), CSR 407, 407, 410,408, 407, 406, 409, 408.5, 406, 406.5, 404.5, 405,403.5, 404, 402.5, 401, 400.5, 404, 403, 402, 402.5,401.5, 402, 403, 401, 402.5, 401.5, 402, 403, 402, 401,401.5, 401, 401.5, 401, 399, 399.5, 398, 399, 398, 399,398, 400, 399, 400, 399 (1,823,439), Cybg cdi 475, 475,479, 477, 475.5, 476, 479, 477, 480, 481, 479.5, 481,479.5, 481.5, 479.5, 479, 481, 480.5, 479.5, 481, 480.5,479.5, 480.5, 479, 480.5, 479.5, 481, 480.5, 479, 480.5,479, 480.5, 479, 478.5, 480, 479, 478.5, 480, 479, 480,479, 480, 479, 481, 479, 479 (1,941,402).

DDEXUS stp 947, 941, 959, 961, 951.5, 957, 962, 967,958.5, 962, 958, 960, 957, 956.5, 958, 956, 959, 958.5,962, 963, 958, 959, 957, 958, 956, 957, 956.5, 956,956.5, 958.5, 959, 957.5, 959, 959.5, 958, 960, 958.5,960.5, 960, 957, 957.5, 957, 956, 958, 957, 956, 954,957, 957 (1,993,957), Domino’s Pizza 4000, 3950, 4096,4066, 4400, 4190, 4350, 4290, 4422, 4390, 4501, 4500,4430, 4455, 4340, 4355, 4435, 4465, 4401, 4429, 4490,4465, 4500, 4494, 4448, 4451, 4486, 4495, 4462, 4468,4392, 4394, 4428, 4419, 4373, 4405, 4326.5, 4360.5,4280, 4292, 4245, 4246.5, 4190, 4226, 4191, 4200,4220, 4208, 4150, 4150 (3,537,527), Downer EDI 673,673, 689, 688, 681, 683.5, 681, 681.5, 680, 679, 684,683.5, 680.5, 680, 683, 682.5, 680, 681, 683.5, 682,683, 681.5, 682.5, 681.5, 682.5, 680, 680.5, 682, 681.5,683, 683.5, 682, 684, 682, 683, 680.5, 680, 681.5,679.5, 682, 680.5, 680, 682.5, 682, 679.5, 678.5, 681,681 (1,448,223), DuluxGroup 672, 670, 674, 672, 672.5,670, 669, 671, 671.5, 669.5, 671, 669, 670.5, 667, 666,668, 667, 665.5, 667, 665.5, 667, 665, 665.5, 667,665.5, 667, 665.5, 666.5, 665, 666.5, 665.5, 667, 666,662, 664, 665, 664, 665, 664, 665, 662, 663, 661, 662(963,343).

EEclipx Grp 367, 367, 366, 367, 368.5, 367, 367.5, 368,366, 368.5, 367, 367.5, 366, 366.5, 365, 366.5, 365,366, 365.5, 366, 365, 366, 364.5, 365.5, 365, 365.5,365, 365.5, 365, 364, 366, 364.5, 365, 365, 366, 365.5,366, 365, 366, 365, 364, 365 (4,134,774), Elders 493,493, 494, 493, 494, 493, 494, 493, 494, 498, 496, 498,495, 494.5, 496, 494.5, 495.5, 494, 493.5, 496, 494.5,497, 495, 494.5, 495, 494.5, 495, 493.5, 494, 495,494.5, 496, 494, 495, 494, 495, 493, 494, 491, 492,494.6, 494.6 (180,944), EML Payments 170, 170, 169.5,170, 171, 171.5, 170.5, 170, 172, 170, 170.5, 170.5,170.5, 172, 170.5, 172, 170.5, 172, 171.5, 170, 169.5,172, 174, 170, 167.5, 170, 171.5, 170, 172, 170, 171.5,170, 172, 172.5, 170, 172.5 (255,965), ERM Power 127,127, 127.2, 127.5, 127, 127.5, 127, 127.5, 127.2, 127,127.5, 126.7, 124.5, 126, 126.5, 126.2, 126.5, 127,126.2, 126.7, 126.5, 126.7, 127, 126.5, 127, 125.5,126.5, 127, 126.5, 127, 126.5, 127, 126.5, 127, 126,126.5, 125.7, 126, 126.5, 126, 126.5 (52,950), EstiaHealth 300, 300, 299, 300, 298, 299, 298, 299, 298, 299,298, 300, 299.5, 301, 300.5, 302, 303, 300, 302, 300,299, 300, 299, 300, 299, 300, 299, 298, 301, 299.5,300, 299, 300, 298.5, 299, 300, 299 (486,822).

F Fairfax Media 101.5, 101.5, 101, 101.5, 101.2, 100.5,100, 101, 100.7, 102, 102.2, 101, 101.5, 101, 101.2,101.5, 101.2, 102, 101.5, 102, 101.7, 102, 101.5, 101.7,102, 101.7, 102.2, 103, 102.7, 103, 102.2, 102.7, 101.7,102.2, 102, 102.5, 102.2, 101.5, 102, 100, 101(7,951,617), Fisher & Paykel Hlth 1047, 1047, 1050, 1049,1048, 1050, 1052, 1050, 1050.5, 1053, 1052, 1053,1051, 1055, 1056, 1050, 1052, 1048, 1051, 1050, 1052,1051, 1052, 1051.5, 1050, 1051, 1049, 1050, 1049,1047, 1045, 1046, 1049, 1048.5, 1050, 1051, 1049,1051, 1049.5, 1050, 1049, 1050 (146,716), Fletcher Bld752, 752, 757, 756, 754, 755, 759, 758, 757.5, 757,759, 758, 759.5, 761.5, 760, 759, 759.5, 761, 760, 761,759, 760, 759, 761, 759.5, 761, 759, 761, 759, 761,757.5, 758.5, 760, 759.5, 761, 759.5, 761, 759, 762,761.5, 760, 761, 760, 759.5, 762, 762 (888,079),FlexiGroup 174, 174, 165, 168, 171, 169.5, 174, 171.5,173.5, 173, 170.5, 172, 169.7, 170.5, 174.2, 174.5,172.5, 173.2, 174, 173.7, 176, 174, 176, 175.5, 175.7,176, 174.5, 175, 175.7, 175, 176, 175, 176, 175.5, 176,175, 176, 174.5, 175.5, 175, 175.5, 176, 175, 175.5,174.5, 175, 175.7, 175 (3,011,713), Flight Centre Travel4503, 4520, 4500, 4511, 4526, 4501, 4514, 4503, 4510,4491, 4492, 4501, 4500, 4491, 4496, 4506, 4505, 4528,4524, 4531, 4532, 4526, 4525, 4532, 4526, 4530, 4528,4527, 4535, 4530, 4537, 4534, 4526, 4532, 4527, 4537,4538, 4528, 4533, 4527, 4531, 4522, 4530, 4527, 4524,4530, 4530 (285,945), Folkestone Edu unt 272, 271,272.5, 272, 271.5, 272, 269, 272, 274, 273, 272, 274,272, 274, 274.5, 272, 274, 271, 273, 274, 273, 274,273, 274, 273, 274, 273, 274, 273, 274, 273, 274, 273,274, 273, 273.5, 275, 274.5, 274, 274.5, 274, 274.5,273, 274 (464,909), Freedom Food 417, 417, 424, 440,429, 438, 439, 426, 436, 435, 431, 434, 426, 425, 433,422, 420, 421, 415, 420, 416, 420, 419, 420, 419, 420,419, 420, 419, 420, 422, 420, 419, 421, 419, 420, 419,420, 419, 420, 419, 422, 420 (161,942).

GG8 Education 380, 379, 381, 379.5, 376, 376.5, 378.5,380, 379.5, 380, 379, 380, 379, 382, 381.5, 383, 382,381, 382, 381, 382, 381, 382, 381, 382, 381.5, 382,381.5, 382, 381.5, 382.5, 382, 383.5, 384, 382.5, 385,386, 384, 386, 384.5, 386.5, 382.8, 382.8 (1,301,351),Gateway Lifestyle stp 192, 191.5, 192.5, 190.7, 191.2,192, 191.7, 192.5, 192.2, 192.7, 192, 192.7, 192, 192.2,192, 192.2, 192, 192.7, 192.2, 192.7, 192.5, 192.7,192.2, 192.5, 192.2, 192.7, 192.5, 191.7, 192.2, 191.7,192, 191.5, 192, 191.5, 191.7, 191.2, 191.5, 191.5, 192,191.2, 192, 190.5, 191 (590,475), GBST Hldgs 316, 313,316, 315, 314.5, 314, 313, 315, 313, 315, 316, 317,315, 314 (12,226), GDI Prop Grp stp 101.5, 101.5, 102,103, 102.7, 102.2, 102.5, 102.7, 102.5, 102.7, 102.5,102, 102, 102.2, 102, 102.2, 102, 102.2, 102, 102.2,102.2, 102, 102.2, 102, 102.2, 102, 102.2, 102, 102.7,102.5, 102.7, 102.5, 102, 102.5, 102, 102 (157,438),Genworth Mortg Ins 298, 298, 294, 297, 293, 294, 292,293, 295, 293, 294.5, 293.5, 296, 294.5, 295.5, 297,294, 292, 293, 294.5, 295, 294, 295, 294, 295, 294.5,293, 293.5, 294, 293, 294, 293.5, 293, 294, 293, 294,293, 294, 293, 294, 293 (2,786,016), Goodman Grp stp826, 825, 835, 832, 838, 835, 840, 842, 836, 837.5,836.5, 837, 836, 835, 836, 835.5, 834, 835, 836, 838,837, 835, 836, 833.5, 834.5, 832.5, 832, 833, 832.5,832, 832.5, 832, 833, 831, 833, 831, 833, 831, 832,831.5, 830, 831, 830, 829, 831, 831 (2,627,915), GPTGrp stp 489, 488, 494, 491, 496, 495, 501, 497, 498,496.5, 498, 496, 498, 495, 496.5, 495, 496.5, 495, 496,495, 496, 494, 495, 494, 495, 494.5, 495.5, 494.5, 495,

493.5, 495, 494, 493.5, 495, 493.5, 495, 494.5, 494,495, 494, 496, 494.5, 495.1 (8,247,462), GrainCorp 862,860, 864, 864.5, 861, 862, 859.5, 862, 859.5, 860, 861,862.5, 859, 860, 859, 858, 860, 858.5, 860, 859, 861.5,861, 860, 861, 860, 861, 860, 860.5, 861, 860.5, 858.5,859, 858.5, 859, 858, 858.5, 859, 858.5, 857.5, 858,857.5, 857, 859, 858, 856, 858 (300,316), Greencross600, 600, 596, 595, 598, 595, 597, 598, 597.5, 598,597.5, 598, 599, 598, 600, 598, 600, 599, 600, 602,602.5, 601, 602, 601.5, 602, 600, 600.5, 601, 600.5,601, 602, 600, 601.5, 599, 600, 598.5, 597, 595, 598,596, 598, 596, 599, 596.5, 598.3 (311,870), GrowthpointProp stp 318, 318, 320, 319, 320, 321, 322, 321.5, 321,322, 321.5, 321, 322, 321, 321.5, 321, 322, 321, 322,321, 322, 321, 322, 321, 322, 321, 323, 322, 320, 322,321, 322, 321, 322, 321, 322, 321, 322, 321.5, 320.5,321 (291,102), GUD Hldgs 1246, 1246, 1254, 1251,1241, 1246, 1242, 1245, 1241, 1245, 1247, 1249, 1245,1246, 1236, 1234, 1240, 1237, 1241, 1240, 1236, 1240,1238, 1241.5, 1238, 1239, 1238, 1241, 1240, 1242,1240, 1242, 1240, 1241, 1236, 1233, 1237.5, 1237,1232, 1233.5, 1231, 1233, 1228, 1227, 1230, 1224,1238.2, 1238.2 (299,310), GWA Grp 316, 316, 315,314.5, 315.5, 314, 315.5, 314, 315, 317, 316, 314, 316,315, 316, 315, 317, 314, 316, 314, 316, 314.5, 315,314.5, 315, 314, 315, 314.5, 315, 313.5, 314.5, 315,311, 313, 311, 312, 312, 311, 312, 311, 312, 311, 312,311, 312 (1,717,236).

HHansen Tech 370, 370, 371, 370, 371, 370, 371,369.5, 370, 372, 371, 370.5, 371, 370, 371, 370, 370.5,370, 371, 372, 370, 371, 370, 371, 370.5, 371, 369.5,370, 369.5, 370, 371, 369.5, 370, 371, 370, 371, 369.5,371, 372, 370, 372, 370, 371, 370 (263,156), HarveyNorman 431, 435, 430.5, 431.5, 434, 432.5, 430, 431,429, 430, 431, 430, 430.5, 429.5, 430, 431, 430, 431.5,431, 431.5, 431, 431.5, 431, 432, 431.5, 431, 431.5,431, 432, 431.5, 433.5, 432, 431, 432, 430.5, 430, 432,430.5, 431.5, 430.5, 433.5, 433, 431.5, 433, 431, 432.5,431, 432 (2,020,142), Healthscope 217, 217, 218, 217.5,218.5, 218, 217, 217.5, 218, 217.5, 219, 218, 218.5,218, 218.5, 218, 219, 218, 218.5, 218, 218.5, 218, 219,218, 218.5, 218, 218.5, 218, 219, 218.5, 218, 218.5,218, 219, 218, 218.5, 218, 218.5, 218, 218.5, 218,218.5, 218, 218 (7,459,120), HFA Hldgs 278, 278, 276,277, 278, 277, 276, 277, 276, 278, 277, 276, 278, 276,277, 275, 278, 277, 276, 277, 276, 277, 278, 277.5,277, 278, 276, 277, 278, 276, 278, 275, 278, 277, 275,275 (367,974), Hotel Prop Inv stp 303, 303, 303.5, 303,304, 305, 304, 303, 304, 304.5, 303, 304, 302, 303,304, 305.5, 303, 304, 303, 304, 303.5, 303, 304, 303.5,305.5, 304.5, 306, 304, 305, 304, 305, 304, 305.5, 303,307, 303, 304.5 (266,689), HT&E 263, 263, 261.5, 262,261, 261.5, 261, 261.5, 259, 261, 260, 260.5, 261, 260,261, 260, 261, 260, 261, 260, 261, 260.5, 260, 261,260, 261, 260, 261, 260, 261, 260, 261, 260, 261, 260,261, 260, 261, 260, 261, 260, 260.6 (148,435).

I IDP Education 511, 511, 519, 516, 521, 522, 525, 522,526, 529.5, 525, 526, 520, 525, 526, 527, 522, 527,525, 527, 526, 527, 525, 527, 525, 526, 527, 526, 527,525, 524, 528, 524, 526, 525, 526, 524, 523, 526, 524,526.5, 526, 524, 527, 521, 528, 522, 525 (337,425), IMFBentham 192.5, 192.5, 193, 191.5, 191.7, 191, 191.2,191.5, 191, 191.2, 191.2, 191.5, 191, 191.2, 191, 191.5,191.5, 191, 191.5, 191.2, 191.5, 191, 191.5, 191, 191.5,191.2, 191.5, 190.5, 191, 191.2, 192, 191.5, 191.5,191.7, 191.5 (44,193), ImpediMed 66.5, 66.5, 65.5, 66.5,67, 65.7, 65.5, 67, 66.7, 66.2, 66.5, 66, 66.2, 66.7, 66.5,66, 66.7, 66, 65.7, 66.5, 66, 66.5, 66, 66.2, 66.5, 66.2,66.5, 65.5, 65.7, 66, 65.7, 66.2, 66.2, 66.5, 65.5, 66.5,65.5, 66, 65, 65 (636,303), Incitec Pivot 332, 332, 335,333.5, 333, 334, 334.5, 333.5, 334, 333, 334, 333,334.5, 333, 333.5, 334.5, 333.5, 335, 334, 333.5, 335,334, 335, 334, 335, 334, 335, 334, 336, 335, 336, 334,334.5, 336, 335.5, 336, 335, 334, 336, 335, 336, 335,336, 335 (2,422,757), Industria REIT stp 237, 237, 235,236, 236, 238, 237.5, 237, 236, 237, 237, 239, 238,240, 238, 240, 238, 239, 240, 238, 238.5, 238, 239,238.5, 238, 238.5, 237, 237, 238, 237.5, 237, 238, 237,238, 237.5, 237, 237.5, 236, 236 (84,202), Infigen Energystp 81, 81, 80.2, 80.7, 81, 80.5, 81, 80.5, 81, 80.5, 81,80.7, 81, 80.5, 81, 80.5, 81, 80.5, 80.7, 79.5, 80.5, 80,80.5, 80, 80.2, 80.5, 80, 80.5, 80, 80.2, 79.7, 80, 79.5,80, 79.5, 79.7, 79.5, 79.7, 79.5, 80, 79.5, 79.7, 79.5(830,084), Infomedia 75.5, 76, 75.5, 75, 74.5, 75, 74.7,75, 76, 75.5, 75, 76, 76.2, 76.5, 76, 76.5, 76, 75.7, 76,76.2, 76, 76.2, 76, 76.5 (313,312), Ingenia Grp stp 255,255, 253, 252.5, 253, 254, 251, 250.5, 251, 249, 249.5,250, 249.5, 251, 250, 249.5, 251, 250, 251, 250, 250.5,250, 251, 250, 251, 250, 250.5, 250, 250.5, 250, 251,250, 251, 249, 250.5, 251, 250, 251, 250, 251, 250,251, 249.5, 252, 250.1 (563,862), Inghams Grp 337, 337,336, 337, 339, 337, 338.5, 339, 338, 337.5, 336, 337,335, 338, 337, 339, 337.5, 338, 337, 338, 337, 338,337, 339, 337, 338, 337, 338, 337, 339, 337, 338, 337,337, 339, 336, 339, 336, 339, 339 (161,934), InsuranceAust Grp 667, 668, 663, 665, 662, 663, 664, 663, 664,662, 663.5, 662.5, 663, 664, 663, 664, 663, 664, 663,663.5, 663, 664, 663, 664, 663, 665, 664.5, 664, 666,664.5, 666, 664, 665.5, 664, 665, 666.5, 665.5, 668,668.5, 667, 668, 665.5, 666 (9,704,509), nyr3qut 10690,10689, 10690, 10689.8, 10675, 10680, 10675, 10680,10690 (2,445), Investa Office Fd stp 469, 468, 473, 474,472, 476.5, 476, 473.5, 476, 474.5, 476, 475, 476, 475,475.5, 474, 475, 476, 475, 475, 474.5, 475, 473.5, 473,474, 473.5, 473, 473.5, 474.5, 474, 474.5, 474, 474.5,474, 474.5, 474, 474.5, 474, 474.5, 474, 475, 474,474.5, 474, 476, 476 (2,548,683), InvoCare 1414, 1408,1415, 1411, 1407, 1410, 1407, 1409, 1411, 1408.5,1415, 1416, 1412, 1414, 1410.5, 1412, 1415, 1413.5,1420, 1416, 1413, 1416, 1420, 1422, 1416, 1418.5,1418, 1419, 1418, 1421, 1420, 1422, 1421, 1419, 1418,1421, 1418.5, 1419, 1421, 1422, 1419, 1422, 1416,1418, 1413, 1418 (182,422), IOOF Hldgs 1121, 1120,1130, 1122, 1117, 1120, 1116, 1118.5, 1118, 1121,1119, 1121, 1118.5, 1121, 1119, 1121, 1120, 1122,1121, 1126, 1127, 1124, 1126, 1124, 1126, 1123, 1125,1123, 1124, 1126, 1125.5, 1127, 1125, 1126, 1124,1125, 1127, 1125, 1127.5, 1126, 1129, 1127, 1125,1128, 1128 (1,090,123), IPH 460, 460, 458, 457.5,453.5, 454, 453, 453.5, 452.5, 452, 454, 453.5, 452,451, 452.5, 451.5, 453, 452, 452.5, 451.5, 451, 453,454, 453, 452, 452, 453, 451, 452, 451, 452, 451.5,452, 451, 452.5, 452, 454, 453.5, 452.5, 453, 454, 452,454, 452.4 (1,160,593), IRESS 1301, 1301, 1316, 1310,1308, 1309, 1306, 1308, 1306, 1309, 1306, 1304.5,1306, 1304, 1307, 1306, 1307, 1304.5, 1303, 1307,1304.5, 1306, 1304.5, 1308, 1307, 1310, 1308, 1309,1306.5, 1307, 1304.5, 1305, 1304, 1303, 1305.5,1304.5, 1306.5, 1307.5, 1305, 1308, 1305.9 (254,917),Iron Mountain Inc cdi 4800, 4810, 4782, 4790, 4805,4804, 4816, 4805, 4810.5, 4808, 4817, 4810, 4802,4810, 4796, 4790, 4800, 4800.5, 4794, 4799.5, 4794,4796, 4800.5, 4799, 4792, 4791, 4795, 4796, 4791,4795, 4790, 4797, 4787, 4795, 4788, 4797, 4787, 4791,4787, 4793, 4790, 4783, 4782, 4787, 4781, 4774, 4774(33,482), iSelect 208, 208, 209, 208.5, 206, 207.5, 207,207.5, 206, 207.5, 206.5, 206, 205, 207, 205, 206, 205,206, 205, 205.5, 205, 206, 205, 206, 205.5, 204, 205,204, 203, 204.5, 204, 202, 202.5, 201, 201.5, 201,201.5, 201, 202, 203, 201, 201.5, 203, 202 (472,312),Isentia Grp 183, 182.2, 184, 182.5, 182.7, 183.2, 183,183.2, 182.7, 182.5, 183, 182.5, 183, 182.5, 183, 182.5,182.7, 183, 182.7, 183.2, 182.7, 183, 182.7, 183, 182.7,183, 182.2, 183, 182.5, 183.5, 182.7, 184, 183.7, 185,184.2, 186, 185, 184, 184.5, 184.2, 184.7, 184.5(1,118,909).

J James Hardie Ind cdi 1761, 1761, 1774, 1775, 1771,1772, 1767, 1770, 1766, 1769, 1763.5, 1763, 1765,1766, 1756, 1754, 1758, 1761, 1757, 1758, 1761,1761.5, 1759, 1760, 1756, 1758, 1759, 1757, 1760,1758, 1760, 1758, 1759, 1757.5, 1746, 1745, 1750.5,1748, 1751, 1749, 1754, 1753, 1756, 1752, 1753, 1747,1750 (1,730,054), Janus Henderson cdi 4558, 4564,4538, 4537, 4548.5, 4547, 4557, 4549, 4554, 4560.5,4549, 4555, 4550, 4555, 4547, 4548, 4553.5, 4552,4558, 4555, 4559, 4556, 4560.5, 4558, 4564, 4560,4567, 4560, 4566, 4562.5, 4559, 4561, 4557, 4560.5,4556, 4559, 4562, 4561, 4557, 4556, 4561, 4560, 4555,4558, 4549, 4545, 4553.5, 4543.5, 4559, 4559(428,160), Japara Healthcare 198, 196.5, 198.5, 198,197, 197.7, 198, 197.5, 198, 197.5, 198, 197.7, 198,197, 198, 197.5, 198, 197.7, 198.5, 198, 199, 198, 199,198, 198.7, 198.5, 197.5, 198.7, 198, 198.5, 198, 198.2,197.7, 198.2, 197.7, 198.2, 197.7, 198, 197.5, 198.5,197.5, 198, 197.5, 198, 197.5, 198, 198 (541,768), JB Hi-Fi 2443, 2410, 2445, 2467, 2432, 2448, 2404, 2413,2401, 2406, 2423, 2422, 2412.5, 2407, 2419, 2415,2423, 2435, 2413, 2415, 2421, 2416, 2421, 2419.5,

2425, 2415, 2425, 2424.5, 2420, 2419, 2425, 2432,2430, 2427, 2433, 2423, 2422, 2432, 2431.5, 2426,2437, 2436, 2430, 2435, 2423, 2431.5, 2422, 2430(1,459,332).

L Lendlease Grp stp 1642, 1642, 1633, 1638, 1633,1637.5, 1646, 1641, 1644.5, 1649, 1648, 1650.5, 1649,1652, 1650, 1653, 1656, 1650, 1649.5, 1652, 1653,1650, 1651.5, 1656.5, 1655, 1658, 1655, 1656.5, 1650,1653, 1650, 1651, 1649, 1651, 1649, 1646, 1648, 1650,1648.5, 1650, 1648, 1651, 1649, 1644, 1648(1,453,424), Link Admin Hldg 775, 773, 776, 773, 775,774.5, 777, 775, 778, 779, 777, 778, 776.5, 776, 779,777, 778.5, 777, 779, 778, 779.5, 780, 778, 778.5, 780,779.5, 780, 779, 780, 779, 780, 779, 779.5, 778, 777.5,780, 779.5, 777, 778.5, 777, 779.5, 778.5, 780, 779.5,777.8, 777.8 (1,186,366).

MMacq Atlas Roads Grp stp 575, 573, 580, 574, 575,573.5, 577, 578, 576, 578, 577.5, 578, 577, 576, 578,576, 577, 578, 576, 577.5, 577, 578, 577.5, 576.5, 577,578, 577, 577.5, 574, 575, 573.5, 574, 575, 574.5,573.5, 574, 574.5, 573, 573.5, 573, 572.5, 574, 574(2,659,377), Macq Grp 8750, 8748, 8817, 8770, 8816,8810, 8786, 8800, 8769, 8787, 8804, 8790, 8802, 8792,8803, 8800, 8789, 8807, 8797, 8805, 8796, 8797, 8806,8801, 8808, 8804, 8811, 8813, 8805, 8803, 8814, 8813,8824, 8822, 8807, 8812, 8781, 8774, 8785, 8792.5,8780, 8781, 8788.5, 8786, 8799, 8798, 8778, 8790,8776, 8776 (682,720), nyr6qut 10228, 10250, 10229,10228, 10250, 10240, 10230, 10228, 10225, 10240,10250, 10230, 10225, 10230, 10225, 10230, 10250(7,373), nyr6qut 10739, 10716.1, 10716, 10715, 10710,10715, 10710, 10707, 10725, 10710, 10725, 10720,10711, 10710, 10707, 10708, 10725, 10708, 10707,10705, 10701, 10700, 10725, 10700 (6,598), MagellanFin Grp 2537, 2548, 2526, 2529, 2512, 2510, 2524,2514, 2524, 2522, 2532, 2527.5, 2532.5, 2528.5, 2535,2528, 2532, 2530, 2527, 2530, 2527, 2530, 2525.5,2527, 2525.5, 2526, 2517, 2514, 2518, 2519, 2508.5,2513, 2505, 2505.5, 2494.5, 2491, 2497, 2500, 2487,2488, 2495, 2493.5, 2479, 2476, 2482, 2476.5, 2482(521,675), Mantra Grp 299, 299, 296, 298, 296.5, 295,297, 295, 295.5, 297, 296.5, 297.5, 296, 297, 295, 296,296.5, 297.5, 297, 298, 297, 298.5, 296, 297, 298.5,298, 297, 297.5, 298.5, 297, 299, 298, 299, 297.5, 298,297.5, 298.5, 298, 297, 298, 297, 298, 297, 299, 299(946,221), Mayne Pharma 79.5, 79.5, 81.5, 79.7, 80.7,79.5, 80.2, 79.7, 80.7, 80.5, 79.7, 80.2, 81, 79.7, 80, 79,79.5, 80, 79.5, 80.2, 80.5, 80, 80.5, 79.5, 80.5, 79.5,79.7, 80.2, 80, 79.7, 80, 79.5, 80, 79.5, 80, 79.5, 80,79.5, 80, 79.5, 79.7, 79.5, 78.5, 78.5 (9,726,901),McMillan Shakespr 1466, 1466, 1476, 1486.5, 1486,1479, 1481, 1477, 1481, 1480, 1473, 1475, 1480, 1479,1477, 1478, 1480, 1479, 1477, 1473, 1475, 1472, 1473,1476, 1475, 1474, 1474.5, 1476, 1475, 1475, 1474.5,1475.5, 1475, 1473, 1474, 1473, 1468, 1470, 1473.5,1474, 1472, 1473.5, 1469.5, 1472 (192,573), MedibankPrivate 277, 277, 275.5, 276, 274, 275.5, 273.5, 274,273.5, 274, 273, 274, 275, 274.5, 275.5, 275, 277,276.5, 276, 277, 276.5, 277, 276, 277, 276, 277, 276,277, 276, 277, 276, 276.5, 276, 276.5, 275.5, 276.5,276, 276.5, 276, 276 (5,894,436), Mesoblast 177, 177,174, 175.5, 172.5, 173.5, 172.5, 174, 172.5, 173, 174,173, 174, 175, 174, 175, 175.5, 174.5, 175.5, 174.7,175, 174.7, 175.5, 175, 174.5, 173, 173.5, 172.5, 173,171.5, 172.5, 172, 171.5, 172, 172.5, 172, 171.5, 172,173.5, 173, 171.7, 173, 172, 172.5 (285,521), Metcash260, 258, 261, 259, 261.5, 260, 261.5, 260, 260.5,259.5, 260.5, 259, 260, 259, 261, 260, 261, 260, 260.5,260, 260.5, 259, 260.5, 260, 261, 260.5, 259.5, 259,260.5, 260, 259, 259.5, 259, 259.5, 259, 259.5, 259,260, 259, 259.5, 258.5, 260, 260 (2,987,435), MG Unit Trunt 65.5, 65.5, 66.2, 65.7, 65.5, 65.7, 65.5, 65.7, 65,65.2, 65, 65.5, 65.2, 65.5, 65.2, 65.5, 66, 65.7, 66, 65.7,66.2, 66.5, 66, 66.2, 66, 66.2, 66, 66, 65.7, 66, 65.7,66.2, 66.5, 66, 66.2, 65.5, 65.7, 65.5, 66, 65, 65.5, 65.5(175,896), Michael Hill Int 117.5, 117.5, 119.5, 117.5,119.5, 118.5, 119.5, 118.5, 119.5, 118.5, 119.5, 118.5,119.5, 118.5, 119.5, 118, 119, 118.2, 119, 118.2, 119,118.2, 119, 118.5, 119, 118.2, 119, 118.2, 119, 118.2,119, 118.5, 119, 118.5, 119.5, 118, 119.5 (65,612),Mirvac Grp stp 219, 218.5, 222, 219, 220, 223, 221.5,222.5, 221.5, 222.5, 222, 221, 222, 221.5, 222, 221,221.5, 223, 222.5, 221.5, 222, 221, 222, 221.5, 222,221.5, 222, 221.5, 222, 221.5, 222, 221.5, 222, 221.5,222, 221, 222, 221, 222, 221.5, 222, 221, 222, 221,221.6 (13,225,174), Monadelphous Grp 1430, 1430,1448, 1444, 1428, 1432, 1424, 1427, 1419, 1420, 1431,1429, 1433, 1430, 1426.5, 1431, 1428, 1429, 1436,1438, 1432.5, 1434, 1429.5, 1431, 1426, 1428, 1422,1424, 1423, 1420, 1422, 1420, 1421.5, 1418, 1419,1415, 1413, 1417, 1413.5, 1408, 1406, 1408, 1405,1409, 1406, 1409, 1409 (264,676), Monash IVF Grp164.5, 164.5, 163.5, 164, 163.7, 166.5, 165.5, 166.5,166.2, 165.5, 166.2, 165.5, 166.5, 166, 165.5, 166,165.5, 165.7, 166, 165.7, 166.5, 166.2, 166.5, 167,166.5, 167, 166, 166.5, 166, 167, 167.5, 166.5, 166,166.5, 166.2, 166.5, 165.5, 166, 166.2, 165, 165(379,091), Mortgage Choice 227, 227, 231, 229, 231,229, 233, 229, 231, 229, 231, 230, 232, 230, 232, 231,232, 231, 232, 229, 231, 229, 231, 228, 228.5, 228,230, 229, 228, 229, 228, 229, 228.5, 229, 230, 229,230, 231, 228, 228 (111,503), Myer Hldgs 74, 74, 73.2,73, 73.5, 73.2, 73.5, 73.7, 73, 73.5, 73, 73.5, 73.2, 73.5,73.2, 73.5, 73.7, 73.5, 73.7, 73.5, 74, 73.5, 74.5, 74,74.5, 74.7, 74.5, 75, 74.5, 75, 74.5, 75, 74.5, 74.2, 74.5,74, 74.5, 74, 74.5, 74, 74.5, 74, 74.5 (3,368,055), MYOBGrp 331, 331, 330, 330.5, 328, 327, 328.5, 329, 328,329, 329.5, 329, 330, 329, 329.5, 329, 330.5, 329, 330,329.5, 328, 329.5, 330, 329.5, 330, 329, 330, 329, 330,329, 330, 329, 330, 329, 330, 329, 330, 329.5, 328,329, 328, 329, 327, 328.8 (424,028), MyState 514, 514,492, 502, 513, 512, 511, 502, 512, 511, 502, 510, 507,510, 506, 508, 504, 506, 503, 506, 505, 508, 506, 508,506, 508, 507, 508, 505, 506, 511, 507, 505, 510, 505,509, 512, 511, 504, 504 (38,267).

NNanosonics 241, 241, 244, 242.5, 241, 242, 241, 242,240.5, 239, 240, 239, 240, 239, 240, 239, 240, 239,240, 239, 240, 239, 240, 239.5, 240, 240.5, 239, 240,239, 240, 239.5, 240, 239, 240.5, 239, 240, 239, 240,239.5, 240, 239.5, 240, 239, 239 (1,038,737), NationalAust Bank 3097, 3096, 3109, 3095, 3107, 3104, 3109,3105, 3100, 3099, 3107, 3103, 3107, 3104, 3107, 3106,3099, 3102, 3105, 3103, 3100, 3098, 3102, 3099, 3103,3104, 3100, 3101, 3095, 3098, 3096, 3098, 3093, 3096,3083.5, 3082, 3088, 3087, 3080, 3079.5, 3090, 3087,3091, 3092, 3087, 3090, 3086, 3089 (2,914,862),lpyr3ut 10100, 10108, 10109, 10112, 10100, 10095,10112, 10095, 10096, 10094, 10095, 10098, 10112,10098, 10097, 10112, 10097, 10098, 10097, 10095,10090, 10088, 10100, 10101, 10100, 10121, 10102,10101, 10100, 10101, 10105, 10110, 10115, 10111,10121, 10129 (12,462), lpyr3ut 10090, 10080, 10065,10050, 10065, 10050, 10042, 10065, 10080, 10066,10075, 10066, 10040.1, 10040, 10036, 10065.9,10050, 10066, 10050, 10040.1, 10040, 10036, 10040,10050, 10040, 10065.9, 10050, 10040, 10065.9(11,895), nyr3qut 10111.2, 10111, 10125, 10129,10128, 10129, 10130, 10138, 10115, 10111.2, 10111,10111.2, 10115, 10130, 10135, 10136.8, 10137,10140.8, 10126, 10129, 10130, 10128, 10130, 10135,10130, 10135, 10134.8, 10134.9, 10135, 10130,10134, 10135, 10136, 10135, 10136, 10141, 10142(11,454), nyr3qut 10620, 10600, 10620, 10601, 10585,10593, 10585, 10581.2, 10585, 10585.1, 10585,10586, 10585, 10581.2, 10581, 10614.9, 10581,10585, 10600, 10614.9, 10615, 10605, 10600, 10605,10615, 10605 (7,498), nym3qut 10390, 10399, 10390,10385, 10380, 10368, 10361, 10371.9, 10361, 10372,10364, 10380, 10361, 10353, 10380, 10365, 10398,10399, 10398, 10398.8, 10398, 10399, 10398, 10380,10398, 10399, 10353 (6,178), Natl Storage REIT stp 154,154, 153.5, 153.7, 153, 153.5, 153.5, 153.2, 153.5,153.7, 153, 154, 153, 153.5, 153, 153.5, 153, 153.5,153, 153.5, 153, 153.7, 153.5, 153.2, 153.5, 153, 153.5,153, 153.5, 153, 153.2, 153.5, 153, 153.5, 153, 153.5,153, 153.7, 153.5, 154, 153.5, 154, 153.5, 154, 153.5,154, 154 (888,392), Navitas 448, 448, 443, 440.5, 440,441, 440, 441, 441.5, 440, 442, 440.5, 439.5, 440.5,439, 441, 440, 439, 440, 441, 440, 441, 442, 441.5,440, 441, 442, 440.5, 441, 442, 441, 440, 439.5, 442,441, 443, 442, 444, 442, 442 (807,180), NetCommWireless 152, 152, 151.5, 152, 152.5, 151.5, 151, 150,148, 148.5, 148, 147, 149, 148, 148.5, 149, 150, 149.7,149, 149.5, 151, 150, 149, 148.5, 149, 148.7, 148,148.5, 150, 149, 149.5, 149.7, 149, 148.5, 149, 149.5,148.5, 150, 150 (577,371), News Corp b voting 1800,1800, 1761, 1760, 1763, 1761, 1762, 1761, 1764, 1763,1761, 1762.5, 1758, 1757.5, 1754, 1751, 1756, 1755,1756.5, 1755, 1753, 1753.5, 1752, 1753, 1752, 1753.5,1751, 1752, 1754, 1753, 1758, 1762, 1758, 1754, 1759,

1758, 1754, 1753, 1756, 1754.5, 1757, 1754, 1753,1756, 1752, 1753 (100,185), NEXTDC 425, 425, 427,426, 429, 428.5, 430, 429, 428, 428.5, 429.5, 431,430.5, 433.5, 431.5, 434, 433.5, 437, 438.5, 436, 437,439, 438.5, 440.5, 440, 444, 441, 443, 441, 442, 443,442, 443, 442.5, 441, 442, 443, 442, 443, 442, 444,443, 444, 443 (1,317,495), NIB Hldgs 592, 592, 594,591.5, 597, 598, 595.5, 596, 594.5, 596, 595.5, 598,597, 595, 597, 596.5, 594, 594.5, 596, 595.5, 595,595.5, 595, 595.5, 595, 595.5, 595, 595.5, 595, 595.5,594, 596, 595.5, 594, 595, 596, 595.5, 594, 595.5,594.5, 594, 596, 595.3 (666,717), Nine Entertainment150, 149.7, 152, 150.5, 151, 150.5, 149.7, 150, 149.5,150, 149.5, 150, 149.5, 150, 149.5, 149.7, 149.5, 149.7,149.5, 150, 149.5, 150, 149.7, 150, 149.5, 149.7, 149.5,150, 149.5, 150, 149.5, 149.7, 149.2, 149.5, 149, 149.5,149, 149.5, 149, 149.5, 148.5, 149.7, 149.5(3,020,477), Nufarm 883, 883, 881, 883, 880.5, 878.5,883, 880, 882, 878, 876, 878, 874, 871.5, 873, 871,873, 871, 872.5, 872, 870.5, 871, 872.5, 871, 872, 870,871, 870.5, 876.5, 875.5, 875, 876.5, 876, 875, 881,883, 879.5, 879, 880, 879 (1,520,884).

OOFX Grp 161, 161, 160, 159.7, 160.7, 160.5, 159,159.5, 161, 162, 160.5, 161.5, 160.5, 161, 161.5, 161.2,162, 161.5, 161.7, 161, 161.2, 161, 160.2, 161, 159.7,160.5, 162, 161.5, 162, 161.5, 162, 161.5, 162, 161.7,162.5, 162.2, 164, 162.5, 163, 161.5, 161.5 (624,296),oOh! Media 444, 442, 450, 449, 454, 450.5, 453, 449,451, 453.5, 454, 451, 452, 450, 452, 451.5, 450.5,451.5, 450.5, 451.5, 450, 450.5, 450, 450.5, 449, 450,448.5, 450, 449, 448, 450, 449.5, 450.5, 449, 450.5,449, 450, 449, 450.5, 449, 449 (1,140,740), Orora 306,304, 307.5, 305.5, 308, 305.5, 306, 308, 306.5, 307,305, 306.5, 304, 305.5, 306, 304.5, 306, 305, 306,305.5, 306, 305, 305.5, 305, 306, 305, 306.5, 306,306.5, 306, 307, 306, 307, 306, 307, 305, 307, 306,306.5, 304, 305 (4,276,681).

PPact Grp Hldgs 584, 584, 588, 591, 587, 587.5, 585,586.5, 585, 588, 587.5, 584.5, 586, 584.5, 586, 584,585, 587, 585, 586.5, 586, 584, 583.5, 582, 583, 581.5,583, 582, 583, 582, 582.5, 581.5, 582, 581.5, 582,582.5, 580.5, 581, 582.5, 583, 581.5, 583, 580, 581,579, 581 (553,257), Perpetual 5080, 5080, 5036.5, 5042,5020, 5019, 5041, 5035, 5021, 5025, 5033, 5035, 5027,5026, 5033, 5027, 5033, 5036, 5029, 5033, 5028, 5030,5033, 5034, 5028, 5027.5, 5032.5, 5033, 5028, 5033,5026, 5033, 5028, 5033, 5028.5, 5031, 5022, 5023,5015, 5012.5, 5019.5, 5020, 5034, 5032, 5021.5, 5021,5026, 5020, 5029, 5029 (108,946), Platinum Asset 546,546, 548, 547, 548.5, 547, 549, 547, 549, 550, 548,550, 550.5, 546.5, 547, 545, 546, 544, 542, 544.5, 543,545, 543.5, 543, 545, 544, 546, 545, 546, 545, 546,544.5, 545, 543, 542.5, 544, 542, 544, 543, 542.5,544.5, 543, 545, 544 (613,818), Premier Invest 1328,1328, 1315, 1316, 1314, 1315, 1312, 1313, 1314, 1313,1315.5, 1316, 1313, 1315, 1313, 1315, 1314, 1315,1314, 1315, 1312, 1314, 1313, 1314.5, 1313, 1314,1314, 1313, 1314, 1315, 1314, 1313, 1311, 1308, 1311,1310, 1311, 1309.5, 1310, 1309, 1311, 1308, 1305,1309.6, 1309.6 (192,272), Primary Health Care 352, 352,350, 350.5, 349, 349.5, 349, 350, 349.5, 348, 349,348.5, 351, 350.5, 349.5, 350.5, 349, 350, 350.5, 349,351, 350, 351, 350, 351, 350, 351, 350, 351, 350, 351,350, 351, 350, 351, 350, 350.5, 350, 351, 350.5, 350,351, 350 (812,790), Programmed Maint 298, 297, 298,297, 298, 297, 298, 297, 298, 297, 298, 297, 298, 297,298, 297, 298, 297, 298.5, 298, 299, 298, 299, 298,299, 298, 299, 298, 299, 298, 299, 298, 299, 298, 299,298, 299, 297 (3,867,801), Propertylink Grp forus 84,83.5, 84.2, 84, 83.5, 84.5, 84, 84.2, 84, 84.2, 84, 84.2,84, 84.5, 84.2, 84.5, 84.2, 84.5, 84.2, 84.5, 84.2, 84.5,84.2, 84.5, 84.2, 84, 84.5, 84, 84.2, 84, 84.2, 84, 84.2,84, 84.2, 84, 84.2, 84, 84.2, 84, 84 (2,204,331).

QQantas Airways 577, 576.5, 584.5, 584, 580, 581,579.5, 579, 581, 580.5, 580, 581, 579.5, 581, 579.5,581, 579.5, 580.5, 579.5, 578.5, 580.5, 579.5, 580, 579,580, 578, 578.5, 576.5, 578, 579, 578, 578.5, 578,578.5, 579, 577, 578, 579, 577.5, 579, 577, 578, 578(3,886,972), QBE Insurance Grp 1177, 1175.5, 1181,1179, 1184, 1182.5, 1188.5, 1187.5, 1184, 1186, 1183,1185, 1182, 1181, 1183.5, 1181, 1183, 1184, 1181,1182, 1180, 1182, 1180, 1182, 1181, 1183, 1182.5,1180, 1180.5, 1183, 1181, 1182.5, 1181, 1181.5, 1179,1180, 1182, 1180, 1182.5, 1181, 1182.5, 1182, 1180,1177, 1182, 1180 (4,458,585), Qube Hldgs 267, 268,265, 266, 267, 266, 267.5, 267, 268, 267.5, 269, 268.5,269, 268, 269, 268, 269.5, 267, 267.5, 268, 267, 268,267, 268, 267, 268, 267.5, 268, 267.5, 268, 267.5, 268,267.5, 268, 267.5, 268, 267, 267.5, 267, 267.5, 267,268, 267.5, 267, 267.5, 266, 267.4 (1,717,384).

RRamsay Health Care 7340, 7356, 7323, 7308, 7350,7343, 7305, 7303, 7334, 7326, 7340, 7320, 7336.5,7322, 7341, 7332, 7343, 7348, 7331, 7340.5, 7328,7326, 7334, 7331.5, 7323, 7316, 7326.5, 7317, 7335,7334.5, 7327, 7334.5, 7323, 7331, 7321, 7316, 7326,7320, 7306, 7308, 7319, 7330, 7333, 7323, 7325, 7307,7304, 7316, 7305 (196,304), kpyr6qt 10709, 10708,10681, 10709, 10681, 10680, 10626, 10625, 10626,10625 (620), RCG Corp 77.5, 77.5, 78.5, 77.5, 79.5, 78,79, 77.7, 78.5, 78, 78.5, 78, 78.5, 78, 78.5, 78.2, 77.7,78.5, 78, 78.5, 78, 77.7, 77.5, 78, 78.2, 77.7, 78.5, 78,78.5, 77.7, 78, 77.5, 78, 77.5, 78, 77.5, 78, 77.5, 78,77.5, 78, 77, 78.5, 77 (1,591,329), RCR Tomlinson 379,379, 378.5, 379, 377.5, 378.5, 376, 377.5, 377, 377.5,376, 375.5, 375, 376, 375.5, 375, 376, 375, 375.5, 376,375, 376, 375.5, 375, 375.5, 375, 376, 375, 376, 375.5,376, 375.5, 374.5, 375, 374.5, 375, 374, 374.5, 375.5,375, 374, 376, 374.5, 376, 374, 375.5, 374, 375(217,240), REA Grp 6664, 6640, 6680, 6665, 6727, 6701,6671, 6687, 6710, 6746, 6756, 6739, 6740, 6768, 6753,6740, 6752, 6742, 6747, 6742, 6741, 6749, 6742, 6738,6748, 6747, 6738, 6742, 6733, 6737, 6718, 6724.5,6735, 6723, 6714, 6725, 6723, 6728, 6742, 6731, 6745,6746, 6738, 6747, 6733, 6745 (350,642), Regis Health-care 383, 382, 386, 385, 382, 383, 382, 381, 383, 382,381, 382, 381, 382, 380.5, 382, 381, 383.5, 382, 384,383, 384, 382, 384, 383, 384, 383, 386.5, 386, 386.5,386, 385, 386, 384, 385, 383.5, 385, 384, 385, 384,383, 384.5, 384, 383, 384, 383, 384 (555,920), RelianceWorldwide 334, 335, 333, 334, 332, 334, 336, 337,336.5, 336, 336.5, 336, 337, 336, 336.5, 336, 336.5,336, 336.5, 336, 337, 336, 336.5, 336, 336.5, 336,336.5, 335, 336, 337, 336, 335, 335.5, 334.5, 334, 335,334, 335, 333.5, 335, 335 (3,518,336), ResMed Inc cdi933, 932, 939, 940, 936, 937, 934, 933, 936, 934, 936,935, 933, 935.5, 933.5, 936, 935, 934, 934.5, 934,934.5, 933, 935, 934, 935, 933.5, 933, 935, 933, 934,933, 934, 933, 934, 933, 934, 933, 934, 933, 934,932.5, 935, 933 (1,164,977), Retail Food Grp 490, 490,492, 495, 493, 491, 492, 490, 490.5, 490, 491, 490,492, 491, 492, 491, 491.5, 491, 491.5, 490.5, 491,492.5, 492, 493, 492, 491, 493, 491, 492, 490, 490.5,491, 490.5, 493, 492, 495, 493, 494, 494 (371,579),Ridley 150, 150, 149.2, 148.5, 149.7, 150, 149.5, 150,149.5, 150.2, 150.5, 150, 150.5, 150, 150.5, 151, 150.7,150.2, 150.5, 150, 150.5, 150, 150.5, 150, 150.5, 150,150.5, 150, 150.5, 150, 150.5, 150, 150.2, 150, 150.5,150, 150.5, 150.2, 150.5, 150.2, 150.5, 150, 150.5(142,005), Rural Funds Grp stp 201, 200, 202, 201, 200,201, 202, 203, 201, 204, 203.5, 202, 203, 204, 203,205, 204, 205, 204, 203, 204, 203, 204, 202, 203, 204,203, 204, 203, 202, 201, 204, 203, 204, 202, 204, 201,202 (323,848).

SSCA Prop Grp stp 217, 217, 218, 219, 218, 218.5, 221,220, 220.5, 221, 220.5, 221, 220, 219, 219.5, 220.5,220, 220.5, 220, 220.5, 220, 220.5, 221, 220, 220.5,221, 220.5, 221, 220.5, 221, 220, 221, 220.5, 220,220.5, 220, 220.5, 220, 221, 220, 221 (1,772,771),Scentre Grp stp 404, 403, 406.5, 405.5, 403, 405, 405.5,404.5, 405.5, 404, 405, 403.5, 404.5, 404, 403.5, 404.5,403.5, 404, 403, 404, 402.5, 403.5, 403, 403.5, 402.5,403, 403.5, 402.5, 403.5, 402.5, 402, 403, 402, 403.5,403, 402.5, 403, 401, 402, 401, 402, 400, 400(13,352,013), Scott Pac Grp 269, 269, 270, 272, 271,270, 271, 270, 271, 270, 272, 270, 271, 270, 271, 269,271, 269, 271, 269, 270, 271, 270, 271, 270, 271, 270,271, 270, 271, 270, 275, 274, 273, 271, 274, 269, 270(158,517), SEALINK Travel Grp 411, 410, 409, 411, 412,410, 409, 410, 409, 410, 409, 410, 409, 408, 409, 410,411, 410, 411, 412, 410, 408 (11,561), Seek 1787, 1793,1784, 1786, 1780, 1781.5, 1773.5, 1775.5, 1781,1778.5, 1785, 1783, 1786, 1785, 1783, 1785, 1785.5,1781, 1783.5, 1782, 1778, 1784, 1783, 1785, 1782,1786, 1785, 1783.5, 1784.5, 1780, 1783.5, 1782,1785.5, 1782, 1783, 1782, 1779, 1781, 1778, 1778.5,1783, 1779, 1782, 1778, 1777.5, 1783, 1783 (585,200),Select Harvests 431, 431, 432, 431, 433, 432, 432.5,432, 430.5, 430, 430.5, 430, 430.5, 430, 430.5, 430,

430.5, 430, 430.5, 430, 429, 430.5, 429, 429.5, 429,430, 429, 429.5, 429, 430, 429.5, 429, 430, 429, 430,429, 429.5, 429, 430, 429, 430, 429.5, 429, 430, 429(197,482), Servcorp 643, 643, 643, 645, 643, 645, 643,645, 644, 649, 645, 649, 646, 650, 648, 651, 648, 650,649, 647, 649, 647, 646, 649, 648, 646, 648, 646,646.5, 647, 650, 648, 647, 650, 642, 647, 650, 647,649, 647, 646, 650, 645, 650 (51,378), Service Stream136, 136, 137, 136.5, 135.5, 136, 135, 136, 136.5, 136,137, 136, 137, 136, 137, 136.5, 137, 138.5, 137.5, 139,138.5, 138, 137.5, 138.5, 137.5, 138, 137.5, 137.5, 139,138, 139, 137.5, 139, 139, 138, 139, 137, 137(185,839), Seven Grp 1214, 1212, 1220, 1214, 1220,1219, 1213.5, 1216.5, 1213, 1212, 1217, 1215, 1213,1214, 1207, 1207.5, 1209, 1207, 1216.5, 1216, 1212,1212.5, 1216, 1214, 1217, 1214, 1216, 1215, 1211,1212.5, 1212.5, 1212, 1212.5, 1212, 1212.5, 1211,1212.5, 1210, 1210.5, 1209, 1210, 1211, 1209, 1206.5,1206, 1211, 1210 (240,521), lpyr6qut 7750, 7799,7799.8, 7751, 7750, 7799.8, 7800, 7829 (1,406), SevenWest Media 82, 82, 81, 80.2, 80, 81, 80.5, 81, 80.5, 80,80.5, 80, 80.5, 80, 80.5, 80, 80.5, 80, 80.2, 80, 80.2, 80,80.2, 80, 80.2, 80, 80.2, 78.5, 79, 78.5, 79, 78.2, 78.7,78.5, 79.2, 79, 79.2, 79, 79.2, 79 (3,561,175), SG FleetGrp 395, 395, 406, 404, 395, 398, 388, 387, 399, 400,395, 398, 393, 398, 396.5, 402, 400, 406, 405.5, 409,410, 404, 408, 413, 410, 409, 405, 412, 409, 404, 405,404, 405, 404.5, 402, 398, 404, 404.5, 398, 401, 399,402, 399, 404, 404 (377,093), Sigma Health 84, 84, 83.2,83, 84, 83.5, 83, 83.5, 83.2, 83.5, 83.2, 83.5, 83, 83.5,82.7, 83, 82.5, 83, 82.7, 83, 82.7, 83, 82.7, 83, 82.7,83.5, 84, 83, 83.5, 83, 83.5, 83, 83.5, 83, 83.5, 83, 83.5,82.5, 83, 83 (6,565,559), Silver Chef 820, 820, 823, 813,823, 816, 828, 825, 835, 834, 828, 833, 831, 833, 834,828, 829, 830, 833, 831, 833, 831, 832, 834, 841, 839,841, 837, 842, 839, 840, 837, 840, 839, 840, 842, 847,841, 844, 834, 834 (53,860), Sims Metal Mgmt 1408,1408, 1397, 1410, 1398, 1403, 1396, 1411.5, 1408,1397, 1401, 1396, 1403, 1398, 1399, 1410, 1408, 1415,1416, 1410, 1412, 1417, 1416, 1409, 1414, 1410,1410.5, 1413, 1414, 1407, 1409, 1406, 1407, 1411,1409, 1401, 1400, 1405, 1406, 1401, 1406, 1401, 1404,1400.5, 1401, 1405.5, 1405, 1399, 1402 (718,763),Sirtex Medical 1630, 1637, 1629, 1632, 1624, 1626.5,1631, 1633, 1628, 1630, 1625, 1628, 1623, 1625,1628.5, 1625, 1628, 1630.5, 1630, 1628, 1633, 1632,1628, 1629, 1627, 1628, 1625, 1627, 1629, 1626,1628.5, 1628, 1631, 1629, 1630.5, 1630, 1634, 1631,1634, 1633.5, 1631, 1632, 1630, 1631, 1629.5, 1628,1630.5, 1630 (323,650), Sky Network TV 300, 300, 297,296, 297, 297, 296, 297, 296, 297, 296, 295, 295.5,296, 295, 296.5, 296, 297, 296.5, 295, 296.5, 295,295.5, 295, 295.5, 295, 295.5, 295, 295.5, 295, 295.5,295, 296, 295.5, 296, 295.5, 296, 295.5, 297, 297(208,813), SkyCity Entertain 363, 363, 359, 360, 359,359.5, 360, 359.5, 361, 359.5, 360, 359.5, 360, 359.5,360, 359.5, 360, 361, 359, 359.5, 359, 361, 360, 359,359.5, 361, 359.5, 360, 359.5, 360, 359.5, 360, 359.5,360, 359.5, 360.5, 359.5, 360, 359.5, 361, 360, 361,361.5, 359.8, 359.8 (1,382,182), Smartgrp 752, 752,752, 757, 765, 758, 760, 763, 762, 759, 760, 756, 757,750, 752, 750, 765, 755, 750, 752, 743, 745, 749, 747,748, 747, 748, 746, 747, 751, 753, 747, 748, 746, 748,746, 747, 748, 747, 753, 748, 747, 750, 748 (82,170),Sonic Healthcare 2296, 2295, 2304, 2301, 2317, 2313,2297, 2301, 2307, 2306, 2314, 2308, 2309, 2312,2309.5, 2317, 2316, 2323, 2318, 2313, 2314, 2319,2315, 2320, 2317.5, 2322, 2319, 2318.5, 2316, 2318,2315, 2316.5, 2311, 2304, 2302, 2307, 2310, 2307,2309, 2305, 2304, 2308, 2308 (813,509), Soul PattinsonWH 1675, 1675, 1693, 1684, 1701, 1693, 1698, 1699,1695, 1697.5, 1692, 1698, 1693, 1699, 1700, 1691,1695, 1702, 1703, 1695, 1696, 1701, 1696.5, 1702,1698, 1703, 1698, 1700, 1696, 1698, 1702, 1700, 1696,1685, 1698, 1697, 1699, 1695, 1683, 1699, 1695, 1690,1699, 1699 (660,486), Spark Infrastructure forus 249,249, 248, 247.5, 248.5, 248, 249, 248, 249, 248, 249,250, 249, 250, 249, 249.5, 249, 250, 249, 250, 249,250, 249, 250, 249, 250, 249, 250, 249, 250, 249,249.5, 249, 250, 249, 250, 250 (3,128,044), Spark NewZealand 365, 365, 367, 366, 367, 366, 367, 367, 366,367, 366.5, 367, 366, 367, 366, 366.5, 366, 367, 366.5,367, 366, 367, 366.5, 367, 366.5, 367, 366.5, 367.5,367, 366.5, 367, 366, 368, 367, 368, 366, 367.5, 368,366, 366 (1,132,675), SpeedCast Intl 356, 356, 354, 356,354, 351, 352, 350.5, 348, 349, 351, 350, 348, 347,350, 349, 350, 348, 351, 350, 349, 349.5, 352, 350,349, 351, 349, 351, 348, 349, 350, 349, 351, 350, 352,351, 353, 351, 352, 350, 351, 353, 352, 350, 351(1,039,561), Starpharma 88, 88, 88.7, 89, 90, 89.7, 91,89.5, 90, 89.7, 90, 89.5, 90, 89.5, 90, 90, 89.5, 91, 90,91, 89, 91, 89.5, 90, 89.5, 92, 91.5, 92.5, 92, 93, 92,92.5, 91, 92, 92.5, 92, 92.2, 93, 92, 93, 92, 93 (698,941),Steadfast Grp 282, 282, 282.5, 280, 281, 281, 282, 281,283.5, 281, 282, 281, 282, 281, 281.5, 282, 281, 282,281, 282, 281, 282, 281, 282, 281, 282, 281.5, 283,282, 282.5, 281.5, 282, 282.5, 282, 283, 282, 282.5,282, 283, 282, 284, 282.2 (1,072,800), Sthn Cross Media134.5, 134.5, 134, 133.7, 134, 133, 134, 134.7, 135,135.7, 136, 135.7, 136, 135.7, 136, 135.5, 136.2, 136,135, 136, 135.7, 136, 135.7, 136.5, 135.5, 136, 135.7,136, 135.7, 136, 135.7, 136, 134.5, 135.5, 135.2, 135.5,135.2, 135.5, 135.2, 135.5, 135.2, 135.5, 135, 135.5,134.5, 135, 134.2, 134.5 (1,552,835), Stockland stp 432,430, 435, 436, 432, 435.5, 434.5, 437, 435, 436.5, 439,437.5, 435, 437, 435, 435.5, 438, 437, 435.5, 435, 436,435, 436, 435, 436, 435, 436, 435, 436.5, 435.5, 436,436.5, 435.5, 436.5, 435.5, 437, 435.5, 436.5, 437, 436,435, 438, 438 (7,000,266), Suncorp Grp 1352, 1354,1350, 1351.5, 1348.5, 1352, 1349.5, 1351, 1346, 1350,1347.5, 1348, 1352, 1349.5, 1352, 1350.5, 1353, 1352,1354, 1353.5, 1355, 1354, 1355, 1353, 1355, 1353,1355, 1353, 1354.5, 1353, 1354, 1353, 1354, 1353,1354.5, 1353.5, 1356, 1353, 1356.5, 1357, 1354.5,1355, 1357, 1355, 1358, 1356 (3,950,444), lpyr3qut10195, 10190, 10195, 10200, 10195, 10200, 10210,10196, 10195, 10192 (6,941), nym3qu 10235, 10220,10217, 10219.9, 10235, 10217, 10210, 10217, 10211,10217, 10211, 10217 (5,210), lpyr3qut 10193, 10192,10186, 10187, 10186, 10165, 10160 (1,312), nyr3qut10390, 10433.9, 10434, 10421, 10420, 10429, 10421,10420 (1,563), Super Retail Grp 819, 820, 811, 816, 811,813, 808, 807, 813, 812.5, 816, 815, 818, 817.5, 814.5,815, 818, 817.5, 820, 819, 821, 819.5, 823, 822.5, 825,824, 827, 825, 827, 825, 828, 831, 826, 827, 825.5,827, 825.5, 825, 825.5, 824, 824.5, 823.5, 824.5, 826,825, 823.5, 824, 821, 824 (908,223), Superloop 259,257, 260, 257, 258, 257, 258, 256, 258, 259, 262, 260,261, 259, 259.5, 259, 262, 261, 260, 260, 259, 260,259, 261, 259, 258, 259, 257, 258, 257, 258, 260, 258,257, 260, 260 (92,268), Sydney Airport forus 678, 679,676, 680, 677, 679, 685, 687, 683, 686, 682, 684.5,683, 684.5, 683, 684.5, 683, 684, 683, 683.5, 685,683.5, 685, 686, 685, 686.5, 686, 684.5, 685, 684.5,685, 684.5, 686, 685, 686, 685, 686, 684.5, 685, 684.5,685, 683, 684 (4,031,927).

T Tabcorp Hldgs 396, 396, 398, 396, 399, 397.5, 399,397.5, 398, 400, 399, 400, 398.5, 399.5, 399, 400.5,400, 399, 399.5, 400.5, 399.5, 400, 399.5, 399, 400,399, 399.5, 399, 400, 399.5, 399, 398.5, 399.5, 399,399.5, 399, 398, 398.5, 397, 398, 397, 398, 398(4,499,691), Tassal Grp 390, 390, 392, 391, 388, 389,388, 387, 390, 388.5, 388, 387.5, 388, 388.5, 387, 385,386, 385, 385, 386.5, 386, 387, 386, 387, 386.5, 385.5,386, 385, 386, 385, 386, 385, 385.5, 385, 386, 385,386, 385, 386, 385, 388, 387, 385, 387 (409,272), TattsGrp 396, 397, 393, 394.5, 393, 393.5, 393, 395, 394.5,393, 394.5, 393, 394, 392, 391, 393.5, 394, 392, 393,392, 394, 393, 392.5, 393.5, 392, 393.5, 393, 393.5,393, 393.5, 393, 394, 392.5, 392, 394, 393, 392, 393.5,392, 394, 393 (1,297,894), Technology One 522, 522,524, 526, 523.5, 524, 522.5, 523, 524, 522.5, 524, 525,523, 524, 522, 522.5, 521, 522, 521, 522, 521, 522,520, 522, 521, 520, 522, 521, 523, 521, 522, 521.5,520, 520.5, 520, 521, 519, 521.6, 521.6 (393,532),Telstra Corp 420, 419, 422, 419.5, 421, 423, 420.5, 422,420.5, 420, 421.5, 420, 422, 421, 420, 421, 420, 421.5,422, 420.5, 421, 420, 421, 420, 421, 420, 420.5, 421,420.5, 423, 424, 422, 424, 423.5, 422.5, 423, 424, 423,424, 423, 424, 424 (32,570,251), The A2 Milk Company455, 455, 460, 458, 461.5, 461, 459.5, 460.5, 459,459.5, 458, 459, 458.5, 456.5, 457.5, 459, 458.5, 459,458.5, 459, 458.5, 459, 458.5, 459, 458.5, 459.5, 460,458.5, 459, 460.5, 462.5, 461, 461.5, 460, 460.5, 460,461, 460, 461, 460, 462, 459.6, 459.6 (2,883,868), TheReject Shop 467, 467, 460, 461, 459, 461.5, 460, 458,461, 460, 462, 461, 458, 459, 452, 455, 451, 453, 456,457, 455, 456, 452, 454, 452, 453, 455, 454, 454, 456,455, 456, 455, 453, 455, 454, 453, 454, 452, 454, 453,454, 452, 451, 455, 455 (50,654), The Star Entertain 506,506, 505, 507, 505.5, 507, 506, 507.5, 506, 507, 507.5,506, 506.5, 508, 507, 508, 507, 508, 509, 508.5, 510,

Page 13: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

13TablesCOURSE OF SALES cont’d

509, 510, 509.5, 510, 509.5, 512, 509, 510, 507, 508.5,507, 508, 506, 506.5, 508, 507, 508, 507, 508(1,118,172), Thorn Grp 124.5, 124.5, 125, 123.5, 124,124.5, 125, 125.5, 125, 126, 125.5, 125, 124.2, 124.7,124.5, 125, 124.5, 125.2, 124.5, 125, 124.2, 125, 124.2,124.5, 124, 124.5, 123.5, 123.7, 123.5, 123.7, 123.5,124, 123.7, 124, 125.5, 125, 126, 125.5, 126, 126(191,705), Tox Free Solutions 229, 229, 227, 227, 229,228, 229, 228, 231, 230, 231, 230, 231, 230, 231, 229,230, 229, 230, 229, 231, 229, 230, 232, 231, 233, 231,232, 231, 232, 233, 230, 231, 229, 227, 230, 227, 229,228, 225, 227, 228, 226, 229, 229 (260,365), TPGTelecom 558, 556.5, 562, 558, 561, 558, 561, 560, 562,561, 563, 561, 562.5, 562, 561, 562, 561.5, 567, 566,563, 564, 563.5, 566, 565, 566, 564, 566.5, 566, 565,566, 564, 565, 563.5, 566, 564.5, 566, 564.5, 567, 568,567, 569, 567.5, 571, 567, 568 (1,952,360), Trade Me Grp451, 451, 452, 450, 451.5, 453, 452.5, 453, 452, 451.5,453, 452.5, 453, 452.5, 453, 452.5, 454, 453.5, 453,454, 453, 454, 453.5, 452, 453, 452.5, 453, 452.5, 453,452, 453, 452, 453, 452, 453, 452, 453, 451, 453, 452,453, 452, 453, 453 (650,943), Transurban Grp stp 1167,1165, 1168, 1172, 1169, 1174, 1172, 1174, 1173.5,1171, 1173, 1174, 1171, 1170, 1172, 1171, 1176,1175.5, 1173.5, 1175, 1175.5, 1173.5, 1174, 1175,1174, 1176, 1175, 1174, 1176, 1173, 1175, 1172,1171.5, 1173.5, 1172, 1174, 1172.5, 1174.5, 1172,1175, 1172, 1173, 1170, 1170 (2,419,428), TreasuryWine 1258, 1258, 1261, 1258, 1259, 1261, 1258.5,1259.5, 1261, 1260.5, 1257, 1256.5, 1260, 1258.5,1260.5, 1261, 1258, 1259, 1256.5, 1260, 1258, 1261,1259, 1260, 1257.5, 1260, 1258, 1260.5, 1258.5,1260.5, 1259, 1260, 1258.5, 1258, 1260, 1257, 1258,1254, 1251.5, 1255.5, 1255, 1252, 1254, 1251, 1252(953,375).

VVicinity Centres stp 269, 268.5, 272, 270.5, 271, 272.5,273.5, 272, 273, 272, 273, 271.5, 272.5, 272, 272.5,273, 271.5, 272, 271, 272, 271, 272.5, 272, 272.5, 272,272.5, 273, 272, 273, 272, 273, 272, 272.5, 271.5,272.5, 272, 273, 272.5, 274, 272.5, 274, 274(10,806,180), Villa World 229, 229, 233, 230, 232, 230,231, 231, 231, 232, 231, 231.5, 231, 232, 231, 232,231, 232, 232, 231, 232, 232, 232, 232, 231, 232, 231,232, 231, 232, 233, 231, 233, 232, 231, 233, 231, 233,233 (118,188), Village Roadshow 389, 389, 388, 389,389, 388, 390, 388, 390, 389, 390, 389, 391, 389.5,391, 390, 391, 390, 391, 389.5, 391, 389.5, 390, 389,391, 389.5, 390, 389, 390, 389, 390, 389, 390, 389,390, 388, 390, 385, 390 (60,558), Virtus Health 569, 568,570, 569, 563, 562, 559, 561, 559, 561, 559, 560, 556,556.5, 558, 559, 556, 554, 555, 552, 551, 553, 551,553, 552, 553.5, 553, 553, 552, 553, 551, 554, 553,554, 552, 554, 552, 553, 551, 552 (190,170), Vita Grp168, 168, 172, 170.5, 172, 168.5, 170, 170.5, 170,171.5, 171, 173, 172.5, 174, 173.5, 175.5, 174, 176,175, 174, 174.5, 172, 174, 172, 173.5, 172, 173, 174,172, 172.5, 170.7, 172.5, 171, 171.5, 173, 171.5, 172,172.7, 173, 172.2, 172.5, 174.5, 174, 175, 172.5, 175.5,175.5 (2,335,605), Viva Energy Reit stp 216, 216, 216,216.5, 216, 216.5, 215, 216, 215.5, 217, 216, 215.5,216, 215.5, 216, 215.5, 216, 215, 215.5, 215, 215.5,215, 215.5, 216, 215, 217, 216, 215.5, 215, 216.5, 217,215, 215.5, 216, 215.5, 216.5, 215.5, 216, 216.5, 216,217, 216, 215.5, 216 (3,717,594), Vocus Grp 332, 332,338, 337, 334.5, 335, 337, 333, 332.5, 334.5, 333, 335,332, 332.5, 335, 332, 335, 333.5, 336, 334, 335, 334,335, 333, 334, 335, 334, 335, 334, 333, 335.5, 336,335, 336, 333, 335, 332, 334, 332, 333, 334, 334(1,227,756).

WWebjet 1115, 1115, 1118, 1120, 1115, 1118, 1110,1115, 1110, 1111, 1115, 1112, 1108, 1105, 1112, 1110,1119, 1118, 1130, 1128, 1130, 1128, 1129, 1133, 1130,1124, 1125, 1122, 1124, 1121, 1123, 1120, 1122, 1118,1121, 1114, 1117, 1113, 1117, 1116, 1112, 1115, 1110,1112, 1110, 1111 (660,848), Webster 135, 134, 133,132, 132.5, 133, 132.5 (34,985), Wesfarmers 4125,4124, 4135, 4128.5, 4140, 4130, 4139, 4140, 4132.5,4136.5, 4140, 4137, 4141, 4140, 4136, 4135, 4143,4147, 4138, 4141.5, 4136, 4138, 4147, 4140, 4144,4147, 4146, 4150, 4147, 4150, 4148, 4148.5, 4154,4151, 4159, 4150.5, 4157, 4156, 4150, 4156, 4149,4151, 4144, 4147, 4145, 4157, 4157 (1,792,428),Westfield stp 761, 757, 762, 765, 760.5, 766, 763, 767,765, 767, 763, 764.5, 763, 765, 763, 767, 765, 766.5,765, 767, 766, 764.5, 764, 764.5, 762.5, 764, 762,763.5, 762.5, 763.5, 763, 761.5, 762, 760, 761, 759,760, 762, 760, 761.5, 758, 761.1, 761.1 (5,058,878),Westpac Banking 3232, 3230, 3240, 3223, 3238, 3235,3241, 3238, 3230.5, 3233, 3239, 3233, 3228, 3232,3227, 3233, 3226, 3227.5, 3234, 3232, 3227, 3231,3227, 3230, 3226, 3226.5, 3232, 3231, 3227.5, 3230,3225.5, 3229, 3232, 3228.5, 3231.5, 3231, 3218,3218.5, 3225, 3217, 3228, 3229, 3224, 3221, 3226,3223, 3217, 3219 (2,921,685), lpyr6qut 10273, 10299,10300, 10255, 10300, 10255.1, 10299.9, 10255.1,10255, 10299.9, 10255.1, 10257.1, 10299.9, 10260.1,10298.9, 10261.1, 10298.9 (4,273), nyr3qut 10160,10165, 10168, 10165, 10160, 10148, 10165, 10155,10150, 10148, 10142, 10155, 10145, 10144, 10142,10155, 10150, 10145, 10150, 10145, 10150, 10145,10150, 10155, 10151, 10152, 10155, 10152, 10151,10155, 10152, 10155, 10152, 10150, 10155, 10152,10155, 10152 (9,709), nyr3qut 9965, 9970, 9980, 9966,9965, 9952, 9980, 9985, 9980, 9952, 9985, 9990, 9995,9998, 9990, 9995, 9998, 10000, 9965, 9990, 9995,10000, 9989, 9990, 9995, 10000, 9966, 9965, 9983,9990, 10000, 9965 (7,926), nyr3qut 10350, 10340,10335, 10336, 10335, 10350, 10355, 10335, 10325,10326, 10325, 10315, 10325, 10333, 10338, 10340,10350, 10338, 10333, 10315, 10330, 10315, 10310,10300 (5,536), nyr3qut 10608.5, 10599, 10598, 10580,10598, 10580, 10598, 10580, 10598, 10580, 10572,10598, 10595, 10598, 10597, 10580, 10596, 10597,10596, 10590, 10580, 10588, 10585, 10580, 10588,10580, 10579, 10580 (5,996), Wisetech Global 713, 714,704, 718, 710, 721, 718, 721, 719, 721, 712, 718, 711,721, 710, 719, 711, 716, 712, 715, 712, 715, 713, 703,710, 720, 717, 706, 713, 706, 716, 715, 707, 715, 707,714, 708, 713, 709, 714, 711, 713, 712, 701, 716, 691,699 (65,221), Woolworths 2700, 2703, 2697, 2703, 2701,2697, 2700, 2704, 2705, 2700, 2699, 2701, 2700, 2704,2700, 2703, 2701.5, 2705, 2703, 2707, 2705, 2709,2711, 2707, 2710, 2708, 2711, 2708, 2711, 2709,2711.5, 2708.5, 2711, 2707, 2707.5, 2710, 2707, 2710,2707, 2708, 2711, 2708, 2711, 2708, 2710, 2707.5,2709 (2,238,650), WPP AuNZ 112.5, 112.5, 112, 112.5,112, 115, 114, 115, 114.5, 115, 114.5, 115, 115, 114.5,114, 114.5, 115, 114.5, 114, 115, 113.5, 114, 114.5,115, 114.7, 114.5, 114.7, 115, 114.7, 114.5, 115, 114.5,115, 114.5, 115, 114, 115 (96,186).

MINING & OIL

AAlacer Gold cdi 217, 217, 219, 216, 215, 213, 214, 213,213, 210, 212, 210, 211, 210, 210.5, 210, 211, 210,210, 211, 210, 211, 210, 210.5, 210, 211, 210.5, 211,210, 211, 210, 210, 210, 212, 211, 212, 211, 215, 215(288,185), Alumina 198, 197, 201, 200, 201, 199.7, 200,201, 200, 201, 200, 198.7, 201, 200, 201, 200, 201,200.5, 202, 201, 202, 201, 202, 201, 202, 201, 202,201.5, 202, 201, 203, 202, 201, 202, 201.5, 200.5, 201,200, 201, 201 (8,735,765), Ausdrill 213, 213, 215, 213.5,213, 216, 215.5, 216, 215, 216, 214, 216, 215.5, 215,220, 217, 220, 219, 220, 219, 220, 219, 221, 219, 220,219, 220, 219, 220, 219, 220, 219, 221, 218.5, 220,218.5, 220, 218.5, 220, 219, 221, 219, 220 (2,564,559),AWE 46.5, 46.5, 46, 45.5, 45.7, 46, 45.5, 46, 45.5, 45.7,45.7, 46, 45.5, 46.5, 46, 46.2, 46, 46.5, 46, 47, 46.5, 47,46.5, 46.5, 46.7, 46.5, 46.5, 47, 46.5, 46.5, 46.7, 46.5,46.5, 46, 46.2, 46, 46.2, 46, 46.5, 45.5, 45.5 (961,599).

BBeach Energy 63.5, 63.5, 63, 63.5, 63.2, 63.5, 63.2,63.5, 62.5, 62.7, 62.5, 62.7, 62.2, 62.5, 63, 62.5, 63,62.5, 63, 62.5, 63, 62.5, 62.7, 63.5, 63, 63.5, 63.2, 63,63.2, 63, 63.5, 63, 63.2, 62.5, 63, 62.7, 63, 62.5, 63,62.5, 63, 62.5, 63, 62.7, 63, 62.5, 63 (6,957,671),Beadell Res 22.5, 22.5, 22, 22.5, 22, 22.5, 22, 22.5, 22,22.5, 21.7, 22, 22.5, 22, 22.2, 22, 22.2, 22, 22.2, 22,22.2, 22, 22.2, 22, 22.2, 22, 22.2, 22, 22.2, 22, 22.2, 22,22.2, 22, 22.2, 22, 22.2, 21.7, 22 (3,253,788), BHPBilliton 2580, 2585, 2574.5, 2585, 2579.5, 2580, 2587,2585, 2580, 2585, 2572, 2575, 2567, 2569.5, 2561.5,2567, 2574.5, 2568, 2574, 2568, 2568.5, 2572.5, 2573,2570, 2572, 2567, 2568, 2572, 2568.5, 2573, 2572.5,

2564.5, 2568, 2563, 2566, 2559, 2557, 2560.5, 2560,2556, 2555, 2560, 2557, 2558, 2565, 2563.5, 2554,2561 (4,958,017).

CCaltex Aust 3161, 3173, 3157, 3158, 3145, 3146,3135.5, 3141, 3132, 3136, 3147, 3144, 3139, 3140,3149, 3139, 3147, 3148, 3156, 3148, 3152, 3149,3154.5, 3152, 3156, 3155, 3150, 3152, 3158, 3153.5,3158, 3154, 3157, 3148.5, 3154, 3148, 3151, 3147,3150, 3145, 3151, 3146, 3152, 3148, 3151, 3154, 3151,3157, 3157 (610,773).

DDacian Gold 213, 213, 218, 217, 214, 211, 212, 213,215, 213, 213.5, 215, 214, 213, 212, 215, 214, 215,214, 217, 215, 217, 216, 218, 215, 217, 218, 215, 218,215, 216, 215, 215.5, 213, 215, 214, 215, 218, 213,218, 213, 216, 215.1 (431,533), Doray Min 24, 24, 23.5,23.7, 23.5, 23.7, 23.5, 23.7, 23.5, 23, 23.5, 23.2, 23,23.2, 23, 23.2, 23, 23.2, 23, 23.2, 23, 23.2, 23, 23.2, 23,23.2, 23, 23.2, 23, 23.2, 23, 23.2, 23, 23.2, 23, 23.2,22.5, 22.5 (1,012,887).

EEvolution Min 229, 229, 231, 229, 231, 230, 231,230.5, 232, 231, 230, 231, 229, 229.5, 231.5, 231,230.5, 231, 230, 231, 229, 230, 229, 230, 229, 229.5,230, 229.5, 230, 229, 230, 229, 230, 229, 230, 228,229, 228, 229, 228, 229, 228, 229.5, 230, 228, 229.7(5,170,532).

F FAR 7.5, 7.5, 7.4, 7.5, 7.4, 7.5, 7.4, 7.5, 7.4, 7.4, 7.5,7.4, 7.5, 7.4, 7.5, 7.5, 7.5, 7.5, 7.5, 7.5, 7.5, 7.5, 7.6, 7.6,7.5, 7.6, 7.5, 7.6, 7.5, 7.6, 7.5, 7.6, 7.4, 7.4 (1,914,226),Fortescue Metals Grp 551, 552.5, 547, 549, 551.5, 549,551.5, 548, 550, 549.5, 544, 546.5, 544, 547, 546.5,545, 545.5, 540.5, 543.5, 545, 544, 545.5, 546, 544,544.5, 543, 546, 545.5, 548, 546, 547, 546, 547, 546,547.5, 547, 546.5, 547, 545.5, 546, 547.5, 546.5, 550,549, 546, 546 (11,823,005).

GGalaxy Res 188.5, 189, 186.2, 186.7, 189, 188.5, 192,190.5, 192, 194.2, 192.5, 190.5, 192, 191, 191.2, 191.7,191, 192, 190, 190.2, 188.5, 190.5, 190, 189, 189.5,190, 189.5, 188.7, 192, 192.5, 190.5, 192, 190.5, 191.2,191, 189.5, 190, 189, 189.5, 190, 189, 191, 189.5, 190(2,323,297), Gold Road Res 67, 67, 66.7, 68, 66.5, 68,67.2, 68, 67.2, 67.5, 66.7, 67.5, 66.7, 67.5, 66.7, 67,66.7, 67.5, 66.7, 67.5, 67.2, 67, 67.5, 67, 67.5, 67, 67.2,67.5, 67, 67.2, 67, 67.2, 67, 67.2, 67, 67.5, 67.2, 67,67.2, 66.7, 66.5, 67, 66.5, 66.7, 66.5 (500,838).

HHighfield Res 92, 91.7, 92, 91.5, 91, 92, 91.5, 91.7, 92,91.7, 92, 91.5, 91.7, 91.5, 91.7, 90.5, 91.5, 91, 91.2,91.5, 91, 90.7, 91, 90.7, 90.5, 90.7, 91, 90.5, 91, 91.5,91.2, 91 (53,195).

I Iluka Res 933, 935.5, 927, 926, 935, 931, 939, 938,931, 936, 929, 932, 928, 924, 931, 930, 924, 926, 933,932, 927, 928, 931, 926, 929, 927, 928.5, 932, 928,930, 925, 927, 928, 923, 922.5, 928, 929, 923, 925,925.5, 922, 923.5, 926, 925, 921.5, 925 (1,397,438),Independence Grp 341, 342, 335, 341.5, 337, 340.5, 343,340, 341.5, 342.5, 339, 340, 337, 339, 337, 339.5, 338,338.5, 341, 340.5, 341, 342, 339, 343, 342, 343, 341,342, 341, 342, 340, 341, 341.5, 339, 340.5, 341, 340,341.5, 340, 341 (3,175,884).

KKaroon Gas Aust 120, 120, 119, 117, 119, 118, 117,117.5, 116.5, 116, 117, 116, 116.5, 115.2, 116.5, 116.2,117.2, 117.7, 117, 117.2, 117, 117.2, 117, 117.2, 116.7,116.5, 117, 116.7, 116, 117, 115, 116, 115.5, 115.2,116.5, 116, 116.5, 116, 116, 117, 116.2, 115.5, 115.5(1,100,529).

L Liquefied Natural 57, 57, 56.5, 57, 57, 56.7, 57, 56.5,57, 56.5, 57, 56, 56.5, 56, 56.5, 56, 56.2, 56.5, 56, 56.5,56, 56.5, 56, 56.2, 56.5, 56, 56.5, 56, 56.2, 56.5, 56,56.5, 56, 56.5, 56, 56.5, 56, 56.5, 55.5, 56 (945,017),Lynas 14.5, 14.5, 14, 14.2, 14.2, 14, 14.5, 14, 14.2, 14,14.2, 14, 14.2, 14, 14.2, 14.5, 14, 14.2, 14, 14.5, 14,14.2, 14, 13.5, 14.5, 14, 13.7, 14, 13.7, 14, 13.7, 14,13.7, 14, 13.5, 14, 13.5, 14.5, 13.5, 13.5 (25,120,794).

MMACA 164, 164, 164, 164.5, 165.5, 164.7, 165,164.5, 169, 165, 166.5, 165, 166, 165, 165.5, 165,165.5, 165, 165.5, 165, 165, 165.5, 166.5, 166, 166.5,166.2, 168.7, 168, 168.2, 169, 166.2, 166, 170, 170(75,395), Metals X 81.5, 81.5, 80.5, 81.5, 81, 81.5, 81,81.7, 82.5, 82, 82.5, 82.2, 83, 82.7, 83.5, 84, 83.2, 84,83.7, 84.2, 83.5, 84.2, 84, 85, 84, 84.5, 84, 84.7, 83.5,84.2, 83.7, 84.2, 84.7, 84.5, 84, 84.2, 85, 84.7, 84.2,84.5, 83.5, 84, 83.5, 83, 84, 83 (539,216), MineralResources 1390, 1392, 1360, 1371, 1383.5, 1381, 1371,1366.5, 1373, 1372, 1358, 1366, 1355.5, 1360, 1343,1347, 1355, 1348, 1355.5, 1355, 1351.5, 1354.5, 1358,1353, 1360, 1359.5, 1357, 1360, 1354, 1359, 1352,1357, 1351, 1354, 1352.5, 1343, 1341, 1348.5, 1347,1343, 1341, 1347, 1344, 1346.5, 1344, 1353, 1354,1348, 1352.5 (1,456,005).

NNewcrest Min 2184, 2194, 2166, 2193, 2178, 2188,2177, 2184, 2170, 2183, 2167, 2170, 2151, 2169, 2150,2152, 2164, 2161, 2170, 2167.5, 2163, 2168, 2161,2164, 2158, 2161, 2165, 2164.5, 2157, 2162, 2157.5,2156, 2160.5, 2158, 2160.5, 2155, 2146, 2159, 2163,2155, 2158, 2170, 2160, 2167, 2158.5, 2160, 2150,2158 (2,581,439), Northern Star 488, 487, 490.5, 492,489, 490, 493, 494, 491, 494.5, 491, 487, 488, 490.5,487.5, 490, 489.5, 488, 489.5, 488.5, 489.5, 488, 489.5,489, 489.5, 488.5, 489.5, 489, 489.5, 489, 490, 488.5,489.5, 488, 489, 488, 489, 488, 489, 488.5, 489.5, 487,487 (2,285,369).

OOceanaGold Corp cdi 359, 359, 361, 358, 359, 358.5,359, 357.5, 359, 357.5, 359, 358, 359, 358, 359, 358,360, 358, 358.5, 359, 358, 360.5, 360, 359.5, 359, 362,359.5, 359, 360, 359.5, 360, 359.5, 360, 357, 357.5,359, 358, 357, 358, 360, 362, 358, 358.7 (429,050), OilSearch 649, 649, 645, 647, 643, 642, 643.5, 643, 641,643, 641, 642, 640.5, 640, 643, 642, 640, 642, 640,642, 640.5, 642, 640, 641, 638.5, 639, 641, 638, 640,639, 640, 639, 640, 638.5, 639, 637, 638, 639.5, 639,638, 639, 638, 639, 638, 637, 640, 640 (3,389,266),Orica 1974, 1971, 1979, 1981, 1973, 1975, 1963, 1967,1972, 1974, 1970.5, 1972.5, 1969, 1969.5, 1980.5,1978, 1986, 1997, 1996.5, 1985, 1986, 1982, 1983,1979, 1982, 1979, 1982, 1981, 1978, 1979.5, 1982,1980, 1977, 1979, 1976, 1974, 1980, 1977, 1974.5,1976.5, 1981, 1979, 1981, 1978, 1981, 1974, 1975(783,009), Origin Energy 700, 700, 696, 697, 692, 688.5,689.5, 686, 687, 689, 688.5, 687.5, 690, 687, 688, 685,686, 684, 685, 682, 680, 683.5, 682, 684, 683, 684,683.5, 685, 684.5, 685.5, 686, 684, 685, 683, 682.5,684.5, 685, 683, 684, 683, 685, 683, 682, 685, 685(3,311,964), Orocobre 315, 316, 312, 314, 313.5, 314,310, 309, 309.5, 308, 309, 307, 307.5, 307, 307.5, 306,308, 307, 306.5, 309, 308, 308.5, 310, 308, 308.5, 309,307, 307.5, 306, 307, 306, 306.5, 308, 307, 309, 308,310, 309, 312, 311 (664,772), OZ Min 860, 860, 866,867, 861.5, 862, 865.5, 865, 861, 864, 858, 859.5, 857,855, 858.5, 857, 861.5, 860, 865, 864, 876, 866, 868.5,868, 866, 867.5, 866, 867.5, 868, 866, 867, 864, 864.5,866, 867, 862.5, 863.5, 862, 863.5, 861, 860.5, 862.5,862, 859, 860, 863.5, 861.5, 864, 864 (1,240,708).

PPerseus Min 29.5, 30, 29, 29.5, 29, 29.5, 29, 29.5, 29,29.5, 29, 29.2, 29.5, 29, 29.5, 29.2, 29, 29.2, 29, 29.2,29.5, 29.2, 29.5, 29.2, 29.5, 29.2, 29.5, 29.2, 29.5, 29.2,29.5, 29.2, 29.5, 29, 29.5, 29.2, 29.5, 29.2, 29.5, 29.2,29.5, 29.2, 29.5 (2,002,334), Pilbara Min 39, 39, 38.5, 39,39.5, 39, 38.5, 39, 38.7, 38.5, 39, 39.5, 39.5, 39.2, 39.5,39.2, 39.5, 39, 39.2, 39, 39.2, 39, 39.2, 39, 39.2, 39, 39,39, 38.7, 39, 39, 38.7, 39, 38.7, 39, 38.5, 38.5(3,770,608).

RRegis Res 397, 397, 400, 401, 398, 400, 399, 398,400, 397.5, 398, 395, 395.5, 397, 395.5, 396.5, 395.5,396, 395, 396, 395, 396, 394, 395.5, 394, 395, 394,395, 394, 395, 394, 395, 394, 395.5, 394.5, 395, 394.5,395, 394, 394.5, 395, 395.5, 393, 395 (1,375,123),Resolute Min 106, 106, 106.5, 106.7, 105.5, 106, 106.7,106.2, 107, 106.7, 107, 106, 105.7, 106, 105.5, 106,105.5, 106, 105.7, 106, 105.5, 106, 105.7, 106, 106.5,105.5, 106, 105.7, 106.2, 106, 105.7, 106, 105.5, 106,105.7, 106, 106, 106.2, 106, 105.5, 106, 105.5, 106,105, 105.5 (7,472,302), Rio Tinto 6366, 6380, 6352,6379, 6361, 6371, 6367, 6346, 6361, 6310, 6324, 6301,6278, 6308, 6300, 6328, 6321, 6332, 6329, 6302, 6304,

6316, 6310, 6295, 6302, 6295, 6293, 6306, 6294, 6303,6304.5, 6290, 6295, 6288, 6297, 6284, 6280, 6290,6288, 6273.5, 6272, 6285, 6287, 6268.5, 6272, 6293,6266, 6282, 6282 (2,116,396).

SSandfire Res 553, 552, 553.5, 550, 550.5, 553.5, 551,555, 552, 550, 550.5, 552, 551, 553.5, 554, 552, 556,554.5, 553.5, 554.5, 552, 553, 553.5, 552.5, 554, 551,553, 550.5, 550, 552, 551.5, 550, 549.5, 552, 549, 550,549, 548.5, 551, 548.5, 549 (1,085,975), Santos 329,327.5, 330, 329, 327, 327.5, 326.5, 328, 330, 329, 330,331, 329, 330, 328.5, 329.5, 328, 329, 327, 327.5, 326,326.5, 328, 327.5, 327, 328, 327, 328, 327, 328, 327,328, 327.5, 327, 328, 327, 328, 327, 328, 328(5,388,970), Saracen Min 134, 133.7, 136.5, 135, 135.5,137, 136.2, 136.5, 135.5, 134.5, 134.7, 135.5, 135,135.7, 135.2, 135.5, 135, 135.5, 134.7, 135, 134.7, 135,134.7, 135, 134.5, 134.7, 134.5, 135, 134.5, 134.7, 135,134.5, 135, 134.7, 135, 134.5, 135.2, 135, 135.5, 135.2,135.5, 135, 135.2, 134, 135 (1,926,288), Senex Energy27, 27.5, 27.2, 27, 27.2, 27, 27.2, 27, 27.2, 27, 27.2,27.5 (517,142), Silver Lake Res 45, 45, 45.5, 45.2, 46,45.5, 46, 45.5, 46, 45.5, 46, 45.2, 45.5, 45.2, 45.5, 45.2,45.5, 45.2, 45.5, 45.5, 45.2, 45, 45.5, 45.2, 45.5, 45.2,45.5, 45.5, 45.2, 45.5, 45.2, 45, 45.5, 45, 45.2, 45, 45.5,45, 45.5, 45, 45 (999,518), Sino Gas Energy 7.7, 7.8, 7.7,7.8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9, 7.8, 7.9, 7.8, 7.9, 7.8, 7.9,8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9, 8, 7.9,8, 7.9, 8, 7.9, 8 (2,205,651), South32 306, 306, 308, 307,308, 307, 308.5, 308, 307, 308, 306, 307, 305, 306,304, 303, 304, 303, 304, 303, 304, 303, 304, 303, 304,303, 304, 303, 304, 303, 304, 302, 303, 301.5, 302,303, 302, 303, 302, 303, 302, 303, 301, 303, 302(11,017,111), St Barbara 287, 288, 285, 287, 285, 287,286, 287.5, 283, 285, 282, 284, 282, 282.5, 284, 283.5,285, 284, 285.5, 284, 284.5, 285.5, 285, 284, 285, 284,285, 284, 285, 284, 285, 284, 285, 284, 285, 284, 285,284, 285, 284, 284.5, 285, 282, 284.7 (2,553,030), SyrahRes 266, 266, 264, 265, 262, 264.5, 261, 262, 261, 262,260, 261, 260, 261, 257.5, 258, 259, 257, 259, 258,259, 258, 259, 258.5, 257, 259, 257, 258, 256, 257,256, 257, 255, 257, 255.5, 256, 255, 256, 255, 256,255, 256, 255, 257, 255, 256, 254, 254 (2,159,954).

WWestern Areas 250, 250, 248, 250, 248, 248.5, 247,248, 243, 244, 243, 245, 243.5, 244.5, 244, 246, 247,246, 246.5, 247, 245, 246, 244.5, 245, 246.5, 246.5,244, 245, 246, 244.5, 244, 245.5, 244.5, 243, 244, 242,244, 243, 244.5, 243, 244 (1,128,402), Westgold Res164, 164, 167, 166, 169, 167.5, 169.5, 168.5, 170.5,169.5, 170.5, 169, 170.5, 169, 170.5, 170, 168.7, 169,166, 168, 168.5, 166, 166.5, 167.5, 166.7, 167.5, 166.7,168, 166.5, 167, 166, 167, 166.2, 169, 167.7, 169.5,167.7, 168.5, 167.2, 168.7, 167, 169.5, 168.5, 166.5,169, 167.7 (550,846), Whitehaven Coal 327, 325, 328,327.5, 324, 325.5, 326, 324, 325.5, 322, 322.5, 320,319, 321, 320, 322, 321, 323, 322, 324, 323.5, 322,323, 322, 323, 322, 323, 321, 321.5, 323, 322, 324,323, 324, 323, 324, 323, 325, 324, 325, 324(4,031,656), Woodside Pet 2923, 2923, 2905, 2917,2907, 2901, 2911, 2902, 2908, 2910, 2903, 2906, 2917,2918.5, 2912, 2914, 2907, 2914.5, 2908.5, 2914, 2909,2912.5, 2911, 2906, 2910, 2907, 2915, 2916, 2912,2916, 2910, 2914, 2910, 2912, 2908.5, 2911, 2907,2910, 2902, 2901, 2905.5, 2903, 2907, 2905, 2909,2906.5, 2914, 2914 (1,486,680), WorleyParsons 1219,1220, 1214, 1207, 1206, 1211, 1210, 1203, 1209, 1203,1199, 1204, 1199, 1202, 1199, 1202, 1200.5, 1202,1198, 1199, 1193, 1194, 1200, 1196, 1200, 1201, 1198,1199, 1201, 1200, 1198, 1198.5, 1197, 1198, 1196,1197, 1191, 1191.5, 1188, 1189, 1187, 1188.5, 1183,1182, 1188, 1188 (561,253).

INTEREST RATESAGL Energy hym3qut 10600, 10580, 10595, 10580,10581, 10595, 10645 (1,817), AMP fym3qut 10279.9,10270, 10271, 10279.9 (564), APT Pipelines hym3qut10280, 10270, 10260, 10280, 10266, 10279.9, 10280,10279, 10264, 10265 (3,374), Aust Unity sfym3wu10499.9, 10500 (872), Bendigo&Adelaide Bk hyr3qu 7050,7000 (389), Caltex Aust hym3qut 10119, 10111.1, 10120,10117, 10120, 10118, 10117, 10115, 10114, 10110,10129, 10130 (5,714), Crater Gold Min covm6qu 2015 (8),Crown Resorts hym3qut 10365, 10320.1, 10360,10320.1, 10320, 10322, 10350, 10322, 10321, 10320,10313 (2,168), hym3qut 9910, 9880, 9920, 9910, 9915,9900, 9890, 9889, 9890, 9889.7, 9890, 9897, 9900,9899.7, 9880, 9870.1, 9870, 9865, 9860, 9855, 9899.7(4,967), IAG Finance (NZ) coyr3qu 10430, 10431, 10429.9,10430, 10429.9, 10430, 10431, 10435, 10425, 10408,10407, 10403, 10402, 10401, 10400, 10408, 10430,10435, 10450, 10445, 10431, 10435, 10409 (7,686),IMF Bentham fym3we 10201 (6), Macq Bank hyr3qu 7930,7940, 7965, 7951, 7965, 7950 (1,077), National AustBank hyr3qu 7795, 7820, 7800, 7790, 7796, 7799.7,7800, 7818, 7820, 7830, 7820, 7830, 7820, 7800, 7810,7800 (16,337), Nufarm Finance (Nz) coyr6qu 8746, 8750(596), Peet sbvm6wu 10549.9, 10550, 10530 (1,132),sbym3wu 10350 (344), Qube Hldgs hym3qu 10700,10699.9, 10700, 10688, 10680, 10675, 10680, 10675,10680, 10675, 10670 (2,280), US Masters Res Propbvm3ut 10116 (462), bvm3wut 10200 (650), Villa Worldsbym3wu 10145, 10136.1, 10175 (247), Westpac Bankingkym3qut 10143, 10142, 10175, 10199, 10150, 10142,10140, 10142, 10140, 10135, 10130, 10120, 10140,10142, 10120, 10140, 10142 (8,012).

WARRANTSAconex mini s 69.5 (2,300), AGL Energy mini l 298, 295(2,000), Alumina mini l 53.5, 53 (60,000), mini l 43(50,000), Amcor mini l 337 (8,000), AMP ctwaug17b 536(6,000), ctwde17rw 56.5 (7,100), imini 157.5 (10,000),wbc iw 230 (4,000), Ansell expiring 183.5 (2,000), ANZBanking Grp ubsnov17i 184 (1,500), ubs iw 1555, 1556(881), imini 1531 (1,653), imini 552, 554, 551 (3,400),mini l 295, 282, 287, 274, 278 (27,120), mini l 405, 396,395, 394 (34,150), mini s 441 (5,000), mini s 317 (500),gslminil 151.5 (350), gslminil 343, 341 (6,786), ctw pw 17,17.5 (487,500), Argo Invest imini 249, 248 (5,000),Aristocrat Leisure mini l 500, 494, 512, 518, 529 (16,200),ASX mini l 862 (500), Bank of Qld ctwde17rw 595 (1,000),ctwde17rw 230 (2,000), mini s 286, 283, 281, 286, 288(9,701), Bendigo&Adelaide Bk imini 404 (2,475), imini 333,324 (5,220), mini l 381 (194), mini s 304, 310 (3,000), BHPBilliton ubs iw 1486 (921), mini l 692 (2,000), mini s 355(3,000), mini s 448, 455, 463 (6,000), gslminis 219(6,000), ctw cw 40, 38, 37.5 (300,000), ctwjn18cw 282,283, 287, 280, 281, 278 (16,870), ctwjn18pw 141(5,000), Blackmores mini l 1471, 1470 (1,000), Blue Sky AltInvest imini 582, 580, 579, 577 (8,760), BlueScope Steelmini l 574 (530), Carsales.com mini s 263, 269 (1,140),Challenger mini l 238 (2,200), mini l 197.5, 196, 187.5,166, 156.5, 130 (33,139), mini l 376 (680), mini s 180,205, 235, 241, 240 (8,120), Cimic Grp mini s 658 (150),C’wlth Bank of Aust ctwmy18rw 1753 (330), ubssep17i 276,275, 270 (11,200), ubs iw 3960 (345), ubs iw 653, 651(2,700), ubs iw 1163, 1154 (295), ubs iw 756 (1,000), imini2613, 2579 (225), imini 2272, 2271, 2272, 2273, 2274(10,000), imini 1865, 1830, 1836, 1831 (8,620), imini1703, 1704, 1655, 1653, 1655, 1664, 1663, 1662, 1659(7,300), imini 2795 (100), mini l 709, 725, 728, 693, 677,670, 664, 666 (11,400), mini l 1300 (500), mini s 551,555, 550, 575, 583, 565, 570, 568, 573, 566, 567, 611,605, 604, 606, 609, 610, 612, 617, 618, 611 (52,222),mini s 1225 (100), mini s 1166 (500), gslminil 540, 521,520 (1,695), gslminis 532, 580 (5,206), gslminis 285(206), gslminis 936 (1,000), mini s 1490 (500), mini l 1580,1585, 1590, 1553 (1,280), ubs iw 422, 420 (2,520), ctwcw 41, 39, 38.5 (49,000), ctwjn18cw 173 (1,000),ctwjn18pw 192 (1), Corporate Travel mini l 1478 (350),Crown Resorts imini 349 (2,500), imini 676 (1,000), mini l159, 160.5, 162.5, 164.5, 163 (18,200), mini l 260 (760),ubs iw 72 (2,200), CSL ubs iw 8684 (157), ubs iw 998, 999(500), mini l 1502, 1482, 1460, 1439, 1392, 1393(2,230), mini l 2214 (100), Currency Warrant AUS/USD minil 470 (1,000), mini s 480 (1,200), DJIA MINI E-CBOT mini l2826 (150), mini s 1189 (100), Domino’s Pizza imini 725,689, 1168, 1012, 958, 897, 900 (5,900), imini 1203,1220, 1303, 1353, 1412, 1433, 1500, 1590 (2,130), minis 2593, 2552, 2372, 2363, 2252, 2125, 2123, 2122,2115, 2233, 2390, 2352, 2380, 2375 (3,096), Fletcher Bldmini s 170 (3,930), Fortescue Metals Grp imini 184.5,188.5 (6,000), imini 213, 212 (15,500), mini s 122(1,500), mini s 244 (4,115), G8 Education imini 152.5(30,000), Genworth Mortg Ins mini s 70 (1,421), IOOF Hldgs

mini s 264 (10,000), iShares China LCap imini 1860 (378),JB Hi-Fi mini l 385, 362, 350, 368, 367, 373, 374, 368(9,850), mini s 541 (1,097), Macq Grp ubs iw 5636 (243),gslminis 782 (400), ctw cw 76.5 (4,000), Magellan Fin Grpimini 1020, 1004, 997 (2,000), National Aust Bankubsnov17i 185.5 (1,500), ubs iw 1570 (872), mini l 294,275 (2,820), mini l 419 (750), mini s 433 (500), gslminil173 (4,000), gslminil 260 (1,000), ctw cw 41, 40.5(60,000), Newcrest Min mini l 552, 550, 552, 530, 529,527 (15,300), mini s 471, 466 (2,000), gslminis 299(1,000), NIK 225 Futures Sgx mini l 181.5 (5,000), NorthernStar mini l 181.5, 182.5 (20,000), Oil Search mini l 65, 63.5(126,400), mini l 93, 89.5 (140,000), Orica mini s 300(330), Origin Energy mini l 152.5 (1,000), OZ Min mini l 309(4,000), Platinum Asset imini 213 (4,000), QBE InsuranceGrp mini l 185, 184 (6,000), Ramsay Health Care mini l2115, 2098 (600), REA Grp mini l 1070 (1,000), mini l2788, 2789 (250), Resolute Min mini l 21.5 (10,000), RioTinto imini 1389 (200), mini l 950 (2,000), mini s 775, 785,777, 810, 821, 831, 848, 845, 861, 871, 870, 866, 859,857, 855, 878, 880 (15,500), mini s 1144 (600), gslminil709, 691, 658 (1,590), gslminis 573, 576, 566, 580(2,800), gslminis 390, 403, 475 (2,960), ctw cw 74, 68, 67,69.5, 68, 66 (103,400), ctw pw 69 (1,449), S&P/ASX 200mini l 265, 264, 263, 262, 253, 250, 252, 249 (51,000),mini l 550, 552 (9,000), mini l 747 (4,500), mini l 845(580), mini s 173, 172 (6,700), mini s 512, 505, 503, 524,521 (10,000), mini s 756 (300), gslminil 242, 238, 247(9,216), gslminis 325, 323, 319, 330, 336 (3,300), mini l444 (5,000), mini l 322, 306, 301 (5,000), mini s 655, 651,652 (12,000), mini s 304, 302, 300, 303, 302, 296, 298,292, 298, 292, 291, 297, 300, 302, 303, 307, 312, 307,314 (108,722), mini s 229, 228, 231, 225, 222, 224, 222,224, 219, 223, 227, 225, 232, 235, 238, 240, 241, 240(84,000), ctw sep17 38.5 (2,000), ctw sep17 55 (6,500),ctw sep17 14 (300,000), ctw sep17 4.5, 4.6, 4.1(100,000), ctw sep17 100 (2,880), S&P500 EMINI Futuresmini s 142 (10,000), Sandfire Res mini l 147 (1,000),Santos ctwmy18rw 73.5 (5,000), imini 86 (10,000), mini l92, 91.5, 92, 91, 92.5 (65,000), mini s 94 (2,000), Seekmini s 362, 363, 364, 363, 365 (7,500), Sims Metal Mgmtmini l 277, 276 (2,000), mini s 470 (822), South32 imini165, 163, 162 (65,000), mini s 56, 58 (10,200), SuncorpGrp ctwde17rw 292 (2,000), imini 368, 369, 371, 374(9,600), mini l 158.5 (10,000), mini l 250 (3,100), mini l378 (4,000), mini s 249 (12,000), mini s 505 (1), SuperRetail Grp expiring 109 (2,900), Sydney Airport imini 197.5(5,000), Tabcorp Hldgs imini 57.5 (5,200), mini l 62.5, 64.5(8,800), Tatts Grp imini 53.5, 51.5 (11,100), Telstra Corpctwmy18rw 191, 190 (60,000), ubs iw 121.5 (11,275), ubsiw 46.5 (235,000), wbc iw 37 (10,000), mini l 34.5(1,000,000), ctw iw 92 (1,000), ubs iw 29.5, 30 (120,000),ctw pw 18 (12,000), The A2 Milk Company mini l 151.5(20,000), mini l 254 (2,600), TPG Telecom mini l 130.5(3,000), mini l 171 (2,000), Trade Me Grp mini l 84, 86.5(18,200), Transurban Grp imini 455 (3,000), mini l 237(2,750), Vngd Aust High Yield ctwjan18b 6587 (2,631),ctwmay18b 6470 (2,305), Webjet mini l 274, 275 (5,000),Wesfarmers ctwoct18b 4235 (500), ubs iw 1916, 1917(714), imini 1371, 1376, 1374 (3,500), mini l 513, 530(1,100), mini l 884 (1,300), gslminil 623 (320), WesternAreas mini l 96, 97, 95 (33,000), Westfield mini l 154(25,000), mini l 85 (15,000), Westpac Banking ctwnv17rw1689 (511), ctwde17rw 698 (700), ubs iw 1508 (908), imini545, 540 (1,700), mini l 409, 403 (4,700), mini s 379(500), mini s 209 (1,800), mini s 611 (1,200), gslminis195.5, 196.5, 203, 202, 206, 211, 203 (16,000), ctw cw25.5 (10,000), Whitehaven Coal mini l 104 (8,000),Woodside Pet ubssep17i 82 (5,000), Woolworths ubs iw1488 (920).

CALL OPTIONSAGL Aug17 2550 7.5 (95), AGL Sep17 2500 43 (5), AGLOct17 2550 44 (50), AGL Oct17 2600 30.5, 30 (1,000),AGL Oct17 2650 21 (15), AGL Nov17 2600 40 (60), AGLDec17 2001 452, 448 (64), AMC Aug17 1475 108.5 (2),AMC Aug17 1600 17 (30), AMC Sep17 1550 57 (36), AMCSep17 1551 44.5, 44 (225), AMC Sep17 1600 29.5 (13),AMC Nov17 1650 26 (12), AMP Aug17 500 12.5, 11 (400),AMP Sep17 500 13, 15 (225), AMP Oct17 525 7 (63), AMPDec17 525 12.5 (126), ANN Sep17 2200 38, 40 (20), ANNOct17 2300 34 (1,000), ANN Oct17 2350 27 (40), ANNNov17 2250 58 (7), ANN Nov17 2500 18 (12), ANZ Aug173000 13 (100), ANZ Aug17 2950 57, 55, 51.5 (241), ANZAug17 3000 26, 24, 26 (369), ANZ Aug17 3050 10.5 (155),ANZ Sep17 2701 299 (10), ANZ Sep17 2900 120 (57), ANZSep17 2950 95, 92, 91 (123), ANZ Sep17 2951 93 (40),ANZ Sep17 3000 62, 61.5 (125), ANZ Sep17 3050 41, 42,39, 38 (147), ANZ Sep17 3051 43 (15), ANZ Sep17 310023 (15), ANZ Sep17 3150 14.5, 15, 15.5, 15 (460), ANZOct17 2701 313 (5), ANZ Oct17 3050 63.5, 62 (54), ANZOct17 3100 44 (239), ANZ Oct17 3101 43 (10), ANZ Oct173200 19 (25), ANZ Dec17 3151 35 (20), ASX Aug17 5300100 (150), ASX Aug17 5500 17.5 (7), ASX Sep17 4901 370(130), ASX Oct17 5100 270 (5), ASX Oct17 5500 56 (24),ASX Jun18 5500 170 (10), AWC Sep17 200 9 (235), AWCSep17 210 4.5 (60), AWC Oct17 180 24 (100), AWC Oct17220 3.5 (1,290), AWC Nov17 220 5.5 (500), AZJ Sep17 5269.5 (50), BEN Aug17 1225 20 (50), BEN Sep17 1250 15(50), BEN Sep17 1275 8.5 (550), BEN Oct17 1251 22(101), BEN Oct17 1275 17 (10), BEN Dec17 1250 35 (50),BEN Dec17 1251 34, 30 (560), BEN Mar18 1225 70 (17),BHP Aug17 2600 16, 10 (282), BHP Aug17 2650 3.5 (5),BHP Aug17 2350 222, 220 (20), BHP Aug17 2600 35, 36,31 (9,880), BHP Aug17 2601 43.5, 44, 31 (3,500), BHPAug17 2650 17, 16, 14.5 (287), BHP Aug17 2651 17 (30),BHP Aug17 2700 10.5, 6.5, 7.5, 7 (2,030), BHP Aug172701 7 (40), BHP Aug17 2650 32 (100), BHP Sep17 2350220 (40), BHP Sep17 2501 102 (13), BHP Sep17 2600 65,58, 57 (1,440), BHP Sep17 2601 54.5 (10), BHP Sep172701 24 (3,350), BHP Sep17 2750 15 (33), BHP Sep172800 12 (54), BHP Oct17 2600 85 (8,020), BHP Oct172700 40 (30), BHP Oct17 2701 40 (50), BHP Oct17 280020 (130), BHP Nov17 2800 32 (20), BHP Dec17 2572 122(10), BHP Dec17 2760 62 (50), BHP Jun18 2600 182 (5),BOQ Sep17 1275 36 (40), BOQ Sep17 1300 26 (40), BOQSep17 1350 9 (600), BOQ Oct17 1325 25.5, 26 (220), BSLSep17 1275 148 (25), BSL Sep17 1400 70 (15), BSLSep17 1450 50 (100), BSL Oct17 1425 73.5, 73, 72.5(150), BXB Oct17 1000 29 (30), BXB Nov17 1075 13 (11),BXB Jun18 1025 52 (10), CBA Aug17 8100 75, 67, 23(470), CBA Aug17 8200 10, 4 (25), CBA Aug17 8400 1.5(25), CBA Aug17 7900 248, 244 (3), CBA Aug17 8100 65,69, 73, 83, 75, 75.5, 71, 61, 72, 30, 27 (1,131), CBAAug17 8101 26, 28, 23, 19, 16 (691), CBA Aug17 8200 20,20.5, 17.5, 18, 15, 14, 13, 12.5, 8.5, 8 (3,935), CBAAug17 8300 4, 4.5, 5, 4, 4.5, 4, 5 (1,950), CBA Aug178500 1.5 (480), CBA Sep17 7000 1168 (10), CBA Sep178000 164, 168, 174, 128 (662), CBA Sep17 8100 104,111, 90, 89 (513), CBA Sep17 8101 110, 105, 108, 107,90, 85 (397), CBA Sep17 8200 80, 75, 73, 69, 60, 61, 60(598), CBA Sep17 8201 79, 72.5, 73 (148), CBA Sep178300 50 (20), CBA Sep17 8301 48, 47, 39 (100), CBASep17 8400 32.5 (15), CBA Oct17 7900 275 (12), CBAOct17 8000 212.5 (5), CBA Oct17 8101 158, 134 (654),CBA Oct17 8200 121, 122, 117, 101, 102.5, 102, 101(3,320), CBA Oct17 8201 100 (54), CBA Oct17 8300 90, 88(3,050), CBA Oct17 8401 63 (22), CBA Nov17 8200 167(7), CBA Nov17 8600 55 (12), CBA Dec17 7869 345, 335(55), CBA Dec17 8466 92.5 (16), CBA Dec17 8567 93 (10),CBA Dec17 8667 56 (40), CBA Dec17 8865 40.5 (35), CCLAug17 850 19 (100), CCL Sep17 850 20.5 (35), CCL Dec17900 13 (200), CCL Jun18 950 20.5 (32), CSL Aug17 12001830 (3), CSL Aug17 12600 345 (4), CSL Aug17 12800 240(17), CSL Aug17 13000 128, 120, 125, 118 (147), CSLAug17 13200 91 (140), CSL Aug17 13400 52, 49, 53.5(700), CSL Aug17 13600 29, 28 (145), CSL Aug17 1380015.5 (105), CSL Aug17 14000 12 (95), CSL Sep17 12600465, 475 (23), CSL Sep17 12801 307 (6), CSL Sep1713001 240 (8), CSL Sep17 13600 96, 90 (146), CSLSep17 13601 90, 92, 90, 91.5 (226), CSL Oct17 13400215 (30), CSL Oct17 14400 52 (1), CSL Nov17 13600 227(8), CSR Sep17 420 8.5 (50), CTX Nov17 3250 88.5 (6),CTX Nov17 3400 46.5 (8), CWN Sep17 1213 15 (100), CYBSep17 470 18 (50), FLT Sep17 4550 123.5 (5), FLT Sep174750 53 (1), FLT Oct17 4700 102 (55), FMG Aug17 550 9(100), FMG Aug17 550 16.5 (200), FMG Aug17 600 3(1,180), FMG Aug17 550 16 (100), FMG Sep17 525 36(100), FMG Sep17 550 23 (115), FMG Sep17 600 7.5 (15),FMG Oct17 470 81 (400), FMG Oct17 526 40 (40), FXJOct17 105 3.5 (3,000), FXJ Dec17 105 5.5 (3,000), GMGAug17 750 83 (100), GMG Sep17 725 110 (60), GMGDec17 850 31.5 (237), GPT Aug17 490 10.5 (200), GPTAug17 500 4.5, 3.5 (140), GPT Sep17 490 17.5 (100), GPTMar18 525 13 (400), HVN Aug17 360 72 (10), HVN Oct17450 12.5 (222), IAG Aug17 625 43.5 (20), IAG Sep17 626

38 (32), IAG Oct17 625 44 (20), IAG Nov17 675 19 (30), IFLOct17 1200 12 (100), IFL Dec18 1100 121 (8), ILU Aug17950 10.5 (55), ILU Aug17 975 5.5 (50), JHX Aug17 1800 10(630), JHX Oct17 1800 59.5 (40), JHX Oct17 2251 2.5 (50),LLC Aug17 1600 61 (10), LLC Sep17 1650 41.5 (1,800),LLC Sep17 1750 8.5, 11, 13 (360), LLC Oct17 1600 79(10), LLC Oct17 1650 47 (50), MPL Sep17 300 1.5 (100),MQG Aug17 8001 806 (10), MQG Aug17 8700 168 (4),MQG Aug17 8800 104, 105, 112.5, 113, 99 (184), MQGAug17 8801 103 (10), MQG Aug17 8900 60 (85), MQGAug17 9000 29, 27 (481), MQG Aug17 9001 31 (21), MQGSep17 8700 290 (5), MQG Sep17 8801 235.5 (1), MQGSep17 9100 93.5, 91.5, 92, 95 (72), MQG Sep17 9101 93(60), MQG Sep17 9300 53 (80), MQG Sep17 9400 38(251), MQG Oct17 8800 287 (4), MQG Oct17 9100 162(30), MQG Dec17 9001 215 (7), MQG Dec17 9100 218.5(25), MQG Dec17 9300 154 (10), MQG Mar18 9201 276.5(1), MQG Mar18 9301 250.5 (3), MQG Jun18 9400 271.5(1), MYR Mar18 90 4 (500), NAB Aug17 3100 37, 37.5,35.5, 25.5 (343), NAB Aug17 3101 34.5 (50), NAB Aug173150 15, 10.5 (470), NAB Sep17 3000 145 (6), NAB Sep173050 103.5 (10), NAB Sep17 3051 92 (50), NAB Sep173100 76, 73 (117), NAB Sep17 3150 51, 48, 45 (251), NABSep17 3201 32, 27 (205), NAB Sep17 3250 20 (157), NABSep17 3300 11 (20), NAB Oct17 2850 280 (20), NAB Oct173001 154.5 (14), NAB Oct17 3050 120.5 (10), NAB Oct173150 75.5, 74, 73, 68 (38), NAB Oct17 3200 47 (16), NABNov17 3300 32 (80), NAB Dec17 3051 105 (70), NABMar18 3100 136.5 (30), NCM Aug17 2050 133, 127, 124,126 (150), NCM Aug17 2100 83.5 (18), NCM Aug17 220033.5, 35, 30 (212), NCM Aug17 2251 21.5 (10), NCMAug17 2300 11 (460), NCM Sep17 1425 739 (4), NCMSep17 2051 171.5 (5), NCM Sep17 2200 73, 76 (80), NCMSep17 2250 60 (10), NCM Sep17 2301 35 (65), NCMSep17 2350 24, 25, 26 (261), NCM Sep17 2500 9 (100),NCM Oct17 2101 140 (10), NCM Oct17 2200 93 (100),NCM Oct17 2250 75 (27), NCM Oct17 2300 57 (10), NCMOct17 2351 46 (150), NCM Oct17 2400 35.5 (100), NCMNov17 2050 199 (30), NCM Nov17 2101 163.5 (1), NCMDec17 2500 42 (20), NCM Mar18 2200 179 (500), NCMDec18 2600 148 (20), ORG Aug17 675 23, 18 (150), ORGAug17 700 8 (300), ORG Aug17 725 3 (2,469), ORG Oct17750 12.5 (30), ORG Dec17 800 12 (74), ORI Sep17 200155.5 (10), OSH Sep17 460 180 (6), OSH Sep17 700 6(120), OSH Dec17 525 122 (50), OZL Sep17 900 25 (40),QBE Aug17 1225 15.5 (100), QBE Sep17 1200 31 (36),QBE Sep17 1225 22.5 (40), QBE Oct17 1225 33 (200),QBE Oct17 1275 18 (294), QBE Nov17 1300 18 (60), QBENov17 1375 10.5 (15), QBE Dec17 1250 40.5 (18), QBEJun18 1401 21.5 (60), RIO Aug17 6300 50 (50), RIO Aug176400 26 (20), RIO Aug17 6500 7.5 (20), RIO Aug17 6201160 (5), RIO Aug17 6300 95, 90, 95, 92 (101), RIO Aug176301 121 (40), RIO Aug17 6400 52.5 (102), RIO Aug176500 49.5, 28 (30), RIO Aug17 6700 8 (150), RIO Aug176701 7 (10), RIO Aug17 6800 7, 5, 4 (307), RIO Sep176200 274 (3), RIO Sep17 6401 180, 170 (13), RIO Sep176600 95 (23), RIO Sep17 6700 70, 65 (120), RIO Sep176800 42 (51), RIO Oct17 6600 150 (10), RIO Dec17 6701200 (5), RMD Sep17 900 47 (38), RMD Oct17 975 14.5(40), RRL Oct17 430 5.5 (120), SCG Oct17 410 10, 10.5,9.5, 10, 10.5 (130), SCG Dec17 450 4.5 (82), SCG Jun18400 25 (40), SEK Aug17 1750 58 (15), SEK Aug17 18509.5 (20), SEK Sep17 1800 39 (15), SEK Nov17 1700 124(7), SGP Aug17 440 4.5 (100), SGP Sep17 440 10 (50),SGP Sep17 450 7 (300), SGR Oct17 525 11 (30), SGRDec17 550 13.5 (54), SHL Aug17 2450 6, 6.5 (202), SHLOct17 2400 29, 31 (40), SHL Oct17 2450 19.5 (40), SHLNov17 2400 46.5 (9), SHL Dec17 2350 76.5 (20), SHLDec17 2401 48 (15), STO Sep17 300 36 (100), STO Sep17330 15 (100), STO Oct17 340 16 (50), SUN Aug17 1350 6(200), SUN Sep17 1351 16.5 (126), SUN Sep17 1375 13(160), SUN Oct17 1350 26 (120), SUN Oct17 1375 20(110), SUN Oct17 1400 12 (216), SUN Nov17 1375 26.5(30), SUN Nov17 1400 19 (35), SUN Dec17 1413 21.5 (40),SYD Sep17 775 1 (80), SYD Oct17 700 16, 17 (600), SYDMar18 700 33.5 (34), SYD Mar18 775 10.5 (26), TCLSep17 1200 18, 19 (120), TCL Oct17 1175 37.5 (650), TCLOct17 1225 16 (40), TCL Mar18 1200 51 (38), TLS Aug17420 6.5, 8 (100), TLS Aug17 410 15.5, 16 (240), TLSAug17 411 15.5 (810), TLS Aug17 420 7, 8.5, 9.5 (1,550),TLS Aug17 421 8, 7.5 (1,930), TLS Aug17 430 3, 3.5, 4(1,853), TLS Aug17 431 4 (1,000), TLS Aug17 441 1.5 (50),TLS Sep17 400 22 (100), TLS Sep17 410 14.5, 16.5 (520),TLS Sep17 411 9, 10 (416), TLS Sep17 420 8.5, 10 (530),TLS Sep17 421 5.5 (2,383), TLS Sep17 430 5 (200), TLSSep17 431 3.5 (700), TLS Sep17 440 2 (60), TLS Sep17441 2 (950), TLS Oct17 420 9, 10, 9.5, 10.5 (3,565), TLSOct17 421 8.5 (100), TLS Oct17 430 5.5, 6 (425), TLSDec17 400 24, 26 (40), TLS Dec17 420 11 (100), TLSDec17 430 8 (100), TLS Dec17 460 2 (200), TLS Jan18 43010 (100), TLS Mar18 380 43.5 (200), WBC Aug17 3200 41(100), WBC Aug17 3250 27, 25.5, 23 (660), WBC Aug173300 11 (100), WBC Aug17 3350 4.5 (5), WBC Sep17 325070 (10), WBC Sep17 3300 48, 42 (115), WBC Sep17 335128.5 (61), WBC Sep17 3450 11, 12 (57), WBC Oct17 340033 (50), WBC Oct17 3500 16 (100), WBC Nov17 3300 82(30), WBC Dec17 3428 34 (20), WBC Mar18 3250 137.5(30), WES Aug17 4050 90, 112 (40), WES Aug17 4051 49(30), WES Aug17 4150 45 (30), WES Aug17 4200 22, 25(110), WES Aug17 4250 10, 13 (55), WES Sep17 4101 66,62 (175), WES Sep17 4150 54 (20), WES Sep17 4200 35(200), WES Sep17 4201 29.5 (50), WES Oct17 4100 93.5(10), WES Oct17 4101 77, 79 (27), WES Oct17 4150 68(25), WES Nov17 4150 90 (6), WES Nov17 4151 85 (10),WES Dec17 4501 18.5 (10), WOR Sep17 1201 42 (100),WOW Aug17 2700 43, 47 (72), WOW Aug17 2750 22, 23.5(120), WOW Aug17 2800 12 (36), WOW Sep17 2651 78(31), WOW Sep17 2700 65.5 (5), WOW Sep17 2750 40.5,38 (54), WOW Sep17 2800 23 (22), WOW Oct17 2650 93(15), WOW Oct17 2700 68 (50), WOW Oct17 2750 46 (50),WOW Dec17 2651 125 (104), WOW Dec17 2700 108 (7),WOW Dec17 2800 63 (20), WOW Dec17 2801 57 (50), WPLAug17 2950 28, 28.5, 27.5, 26 (834), WPL Aug17 300016.5, 14 (60), WPL Aug17 3100 6 (200), WPL Sep17 295053, 55 (75), WPL Sep17 3100 20 (100), WPL Oct17 2700225.5 (100), WPL Oct17 3100 32.5 (97), WPL Dec17 340022 (10), WPL Jun18 3400 57 (20), XJO Aug17 500000 750(5), XJO Aug17 560000 150, 144, 140 (25), XJO Aug17565000 110, 111 (15), XJO Aug17 567500 85, 74 (78),XJO Aug17 570000 59, 61, 65, 64, 65, 67, 63, 55 (72), XJOAug17 572500 42, 40, 44, 42, 34, 33 (297), XJO Aug17575000 27, 24, 23, 25, 27, 25, 26, 27, 28, 27, 26, 28, 29,30, 29, 24, 27, 28, 27, 26, 24, 20, 21 (1,495), XJO Aug17577500 14, 16, 15, 17, 16, 15, 14, 15, 14, 11, 12, 10(754), XJO Aug17 580000 8, 9, 8, 7, 8, 7, 8, 7, 8, 6, 5, 6,4, 5 (5,053), XJO Aug17 582500 4, 3, 2 (794), XJO Aug17585000 2, 1 (928), XJO Aug17 587500 2, 1 (277), XJOAug17 590000 1 (240), XJO Aug17 567500 88 (38), XJOAug17 570000 73 (5), XJO Aug17 575000 41, 43, 42, 36,35 (822), XJO Aug17 577500 29, 26 (31), XJO Aug17580000 19, 17 (918), XJO Aug17 582500 13, 12, 11 (120),XJO Aug17 585000 9, 8, 7 (283), XJO Aug17 587500 4, 5(116), XJO Aug17 592500 2 (60), XJO Aug17 560000 156(50), XJO Aug17 565000 115 (2), XJO Aug17 567500 96(2), XJO Aug17 570000 82 (32), XJO Aug17 572500 64(103), XJO Aug17 575000 49, 44, 45 (80), XJO Aug17577500 37, 34 (70), XJO Aug17 580000 27, 26, 24 (60),XJO Aug17 582500 20 (30), XJO Aug17 585000 14, 15(265), XJO Aug17 587500 10 (282), XJO Sep17 100 5712,5713, 5715, 5702, 5700, 5702 (410), XJO Sep17 565000130 (2), XJO Sep17 567500 114, 109 (35), XJO Sep17570000 97, 94, 95 (88), XJO Sep17 572500 83, 84, 83 (5),XJO Sep17 575000 70, 68, 69, 70, 71, 67, 71 (55), XJOSep17 580000 48, 47, 48, 46, 45, 46, 48, 49, 50, 49, 48,44, 43, 44 (4,155), XJO Sep17 585000 31, 30, 31, 32, 31,32, 28 (282), XJO Sep17 587500 25, 24 (386), XJO Sep17590000 19, 20, 19, 20, 21 (2,498), XJO Sep17 59250015, 14 (159), XJO Sep17 595000 12, 11, 12 (1,769), XJOSep17 597500 9 (130), XJO Sep17 602500 5 (126), XJOSep17 610000 2 (40), XJO Sep17 625000 1 (231), XJOOct17 500000 722 (2), XJO Oct17 562500 180 (3), XJOOct17 565000 160 (1), XJO Oct17 580000 78, 75 (13), XJOOct17 590000 42, 41 (114), XJO Oct17 592500 37, 34, 35(43), XJO Oct17 600000 21 (73), XJO Oct17 602500 17(88), XJO Oct17 605000 13, 14 (108), XJO Oct17 60750011 (1,216), XJO Nov17 590000 54 (2), XJO Nov17 59500042 (50), XJO Mar18 577500 161 (1), XJO Jun18 660000 20(40), XJO Sep18 675000 21 (95), XJO Dec18 640000 60(1).

PUT OPTIONSAGL Nov17 2500 132 (36), AMP Sep17 480 7 (50), AMPSep17 500 16 (300), AMP Sep17 525 33 (5,100), AMPOct17 500 19.5 (250), ANN Aug17 2150 90 (50), ANNAug17 2300 180 (20), ANN Dec17 2250 180 (10), ANZAug17 2900 2 (5), ANZ Aug17 2950 21, 23.5, 22 (300),

Page 14: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

14 TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

ANZ Sep17 2800 16, 19 (235), ANZ Sep17 2900 38.5, 38(35), ANZ Sep17 3150 172 (50), ANZ Oct17 2950 73, 77,74.5 (88), ANZ Oct17 2951 71.5 (20), ASX Aug17 5300 38(30), BEN Sep17 1101 10 (20), BHP Aug17 2500 6 (5), BHPAug17 2550 12, 20, 19.5, 17 (390), BHP Aug17 2300 1(2,500), BHP Aug17 2350 0.6 (70), BHP Aug17 2400 6.5,6 (155), BHP Aug17 2450 12 (160), BHP Aug17 2500 22(50), BHP Aug17 2550 43.5, 40 (110), BHP Aug17 260068, 72 (406), BHP Aug17 2400 12 (100), BHP Sep17 225015 (35), BHP Sep17 2400 47.5 (1,800), BHP Sep17 250087 (55), BHP Sep17 2550 111, 110 (50), BHP Oct17 235049 (30), BHP Oct17 2450 84 (45), BHP Oct17 2500 111(150), BHP Nov17 2300 52 (50), BHP Dec17 2291 59 (40),BHP Dec17 2431 106 (10), BLD Sep17 685 30 (20), BOQSep17 1250 23 (55), BOQ Oct17 1250 34.5, 31 (200), BSLAug17 1250 4 (500), BXB Aug17 975 25 (100), BXB Aug17976 27.5 (100), BXB Aug17 1000 42 (200), BXB Oct17 95036 (100), BXB Dec17 950 44 (200), CBA Aug17 7600 16,18, 16.5 (230), CBA Aug17 7601 12.5 (140), CBA Aug177700 28 (120), CBA Aug17 7800 39, 38, 50 (355), CBAAug17 7900 85.5, 88 (110), CBA Aug17 7901 68, 69 (30),CBA Aug17 8000 115, 124, 145 (420), CBA Aug17 8101230 (150), CBA Aug17 8000 168.5 (100), CBA Sep17 690010, 11 (813), CBA Sep17 7400 33, 42 (70), CBA Sep177700 88, 102 (45), CBA Sep17 7701 87 (10), CBA Sep177800 120 (40), CBA Sep17 7900 153, 154, 168 (60), CBASep17 8000 219 (10), CBA Sep17 8100 258.5 (810), CBAOct17 7800 176.5, 176, 175 (367), CBA Oct17 7900 202,200 (160), CBA Oct17 8100 300, 323 (60), CBA Dec176973 64 (10), CBA Dec17 7172 90 (24), CBA Dec17 7670190.5, 190 (80), CCL Sep17 875 51.5 (100), CSL Aug1711200 9 (50), CSL Aug17 11400 13 (10), CSL Aug1712000 37, 41 (196), CSL Aug17 12200 55, 59, 60, 59.5(440), CSL Aug17 12400 101, 100, 105 (557), CSL Aug1712600 167.5 (141), CSL Aug17 12800 220, 256.5 (58),CSL Aug17 13000 320, 355, 356.5, 358 (90), CSL Sep17

12000 140, 135 (108), CSL Oct17 12200 251 (10), CSLNov17 12800 555 (25), CSL Dec17 11000 120 (12), CSLDec17 13201 855 (3), CSR Aug17 390 1.5 (3,980), FLTAug17 4500 85 (10), FMG Aug17 550 12 (220), FMG Aug17460 1.5 (3,000), FMG Aug17 500 4.5 (400), FMG Aug17525 9, 10.5, 10, 10.5, 10, 10.5 (760), FMG Aug17 550 18(100), FMG Aug17 600 61 (50), FMG Aug17 525 12, 14(700), FMG Aug17 550 24 (80), FMG Sep17 470 12 (100),FMG Sep17 471 11.5 (128), FMG Sep17 480 14, 15, 14.5(4,320), FMG Sep17 481 14 (420), FMG Sep17 500 20.5(100), FMG Sep17 525 29.5 (120), FMG Sep17 550 42, 44(160), FMG Sep17 551 45 (1,045), FMG Oct17 525 37.5(400), FMG Jun18 480 62 (50), FXJ Sep17 90 1 (100), GPTAug17 480 3.5 (2,080), HVN Sep17 430 17 (400), HVNOct17 410 14 (290), HVN Dec18 460 89.5 (30), ILU Sep17925 39.5 (30), MQG Aug17 8500 23, 23.5 (150), MQGAug17 8501 25 (200), MQG Aug17 8700 70 (145), MQGAug17 8701 73, 75 (100), MQG Aug17 8800 97, 95, 104(383), MQG Aug17 9001 235 (200), MQG Sep17 8000 35(350), MQG Sep17 8100 42 (50), MQG Sep17 8200 48(50), MQG Sep17 8400 85 (5), MQG Sep17 8500 105,101.5, 101, 99, 100, 99.5, 100, 108 (550), MQG Sep178800 215, 219 (114), MQG Oct17 8400 142 (40), MQGOct17 8500 170 (3), MQG Oct17 8600 190 (30), MQGDec17 8801 475 (100), MYR Dec17 65 3.5 (500), NABAug17 2900 3 (30), NAB Aug17 3050 18 (20), NAB Sep172900 17 (11), NAB Sep17 3050 49 (100), NAB Sep17 310068, 76 (150), NAB Sep17 3200 141 (100), NAB Oct17 290030 (30), NAB Oct17 3000 52 (30), NAB Oct17 3200 140,145 (70), NAB Dec17 3527 510, 515 (200), NAB Jun183665 716 (15), NAB Jun18 3761 808 (13), NCM Aug172200 45 (20), NCM Aug17 2000 6 (770), NCM Aug17 205014, 11 (128), NCM Aug17 2100 18, 20, 19 (227), NCMAug17 2150 46.5 (1,620), NCM Aug17 2200 54, 58, 68(250), NCM Aug17 2250 109 (25), NCM Sep17 2000 37.5(100), NCM Sep17 2101 67 (10), NCM Sep17 2200 103,

112 (114), NCM Oct17 1900 26.5 (15), NCM Oct17 200051 (8), NCM Nov17 1800 22 (100), NCM Mar18 1700 44(20), NCM Dec18 1700 88 (20), ORG Aug17 700 22, 23(300), ORG Sep17 625 8.5 (2), ORG Sep17 650 15 (77),ORG Sep17 675 23.5 (15), ORG Oct17 701 43 (6), OSHAug17 600 2.5 (10), OSH Aug17 625 9 (150), OSH Aug17650 20 (40), OSH Aug17 675 39.5 (149), OSH Aug17 70063 (130), OSH Sep17 600 12 (100), OSH Sep17 700 69.5(25), OSH Oct17 600 18 (10), OSH Oct17 650 38 (10), OSHMar18 675 73.5 (14), OZL Oct17 800 29 (100), QBE Aug171151 24 (18), QBE Sep17 1200 66.5 (35), RIO Aug17 620021 (20), RIO Aug17 6400 120 (7), RIO Aug17 6000 24 (50),RIO Aug17 6200 69.5, 69 (255), RIO Aug17 6300 99, 104,109, 107 (205), RIO Aug17 6400 153 (50), RIO Sep175301 17.5 (50), RIO Sep17 5500 29 (20), RIO Sep17 6000105 (30), RIO Sep17 6100 130, 140 (14), RIO Sep17 6300209, 214, 215, 214, 224 (360), RIO Sep17 6400 260 (50),RIO Oct17 5600 64 (40), RIO Oct17 5900 120, 121 (35),RIO Oct17 6000 150, 153, 155 (100), RIO Oct17 6100172, 178, 182 (370), RIO Oct17 6200 225 (30), RIO Nov175700 112 (20), RIO Dec17 4200 13.5 (50), RIO Dec174300 16.5, 16, 15 (110), RIO Dec17 5900 200 (10), RIODec17 6000 230 (10), RIO Mar18 5701 284 (5), RIO Jun185101 172 (10), RRL Sep17 370 10 (54), RRL Oct17 370 14(90), S32 Aug17 310 13 (10), SEK Sep17 1800 74 (3), SGPSep17 430 9 (300), SGR Oct17 480 12 (30), SHL Oct172200 43 (30), STO Sep17 320 12 (100), STO Oct17 300 10(122), STO Oct17 310 11.5, 12 (460), STO Dec17 328 27(40), STO Dec17 384 66 (25), STO Mar18 320 32 (50), SUNOct17 1325 46 (30), SUN Oct17 1375 78 (30), SYD Aug17725 41 (100), TAH Oct17 380 7 (80), TAH Oct17 390 11(100), TAH Nov17 381 9 (30), TCL Sep17 1150 20 (100),TCL Nov17 1100 15 (500), TLS Aug17 410 2.5 (1,200), TLSAug17 410 4 (3,595), TLS Aug17 420 7, 7.5, 6.5 (4,771),TLS Aug17 431 14, 13.5 (1,600), TLS Sep17 410 12, 11(410), TLS Sep17 411 11.5 (750), TLS Sep17 430 24

(500), TLS Sep17 431 25 (20), TLS Sep17 451 42.5, 43,41.5 (400), TLS Sep17 500 91.5, 92, 91.5, 89.5 (250), TLSSep17 526 118 (230), TLS Sep17 601 193.5 (30), TLSOct17 400 9.5 (50), TLS Dec17 400 12, 11 (1,075), TLSDec17 410 19 (10), TLS Dec17 430 27.5 (200), TLS Dec17551 141.5, 140.5, 138.5 (526), TLS Jun18 526 124 (456),WBC Aug17 2900 1 (30), WBC Aug17 3000 2.5 (100), WBCAug17 3150 13 (50), WBC Oct17 3300 125.5 (50), WBCDec17 3029 83 (100), WBC Dec17 3178 149 (100), WBCDec17 3676 519, 529.5 (150), WES Aug17 3950 28 (50),WES Aug17 4050 66, 57 (91), WES Aug17 4101 95 (20),WES Sep17 3850 30.5 (350), WES Sep17 4101 125 (50),WES Sep17 4150 150 (30), WES Dec17 4701 650 (5), WFDAug17 750 7.5 (80), WFD Aug17 825 59 (20), WFD Sep17725 9 (20), WFD Oct17 700 8 (20), WFD Oct17 750 18.5,18 (520), WFD Dec17 751 26 (120), WOR Sep17 1126 23(54), WOR Oct17 1075 19 (30), WPL Aug17 2750 17 (200),WPL Aug17 2800 22, 20, 25.5 (250), WPL Aug17 2900 65,62.5 (1,161), WPL Sep17 2700 40 (200), WPL Sep17 285092 (2,150), WPL Dec17 2300 17 (10), WPL Jun20 2700378 (10), XJO Aug17 550000 1 (25), XJO Aug17 555000 1(173), XJO Aug17 557500 2, 1 (20), XJO Aug17 560000 1,2, 1 (196), XJO Aug17 562500 3, 2 (80), XJO Aug17565000 4, 3, 4, 3, 4 (1,472), XJO Aug17 567500 6, 5, 6(427), XJO Aug17 570000 8, 7, 8, 7, 8, 9, 8, 10, 9 (517),XJO Aug17 572500 14, 15, 12, 11, 13, 14, 15, 14, 13, 14,15, 16, 19, 18, 17, 18, 15 (1,091), XJO Aug17 575000 21,20, 23, 22, 24, 23, 24, 22, 24, 23, 27, 30, 29, 27, 29, 28,26 (512), XJO Aug17 577500 34, 38, 41 (40), XJO Aug17580000 51, 52, 59, 60 (5,512), XJO Aug17 582500 77(142), XJO Aug17 545000 3 (250), XJO Aug17 547500 4(15), XJO Aug17 550000 5 (18), XJO Aug17 555000 8 (2),XJO Aug17 560000 10, 9, 10 (53), XJO Aug17 562500 12(6), XJO Aug17 565000 15, 20 (5), XJO Aug17 570000 26,28, 30 (65), XJO Aug17 572500 40 (130), XJO Aug17575000 44, 52, 51 (232), XJO Aug17 577500 67 (108),XJO Aug17 580000 78, 77, 73, 75, 77, 82, 83 (68), XJOAug17 550000 10 (50), XJO Aug17 552500 12 (10), XJO

Aug17 555000 14 (155), XJO Aug17 570000 45 (33), XJOAug17 572500 55 (240), XJO Aug17 575000 71 (2), XJOAug17 585000 132 (1), XJO Sep17 467500 2 (100), XJOSep17 475000 3 (120), XJO Sep17 480000 3 (160), XJOSep17 487500 3 (300), XJO Sep17 490000 3 (10), XJOSep17 500000 5 (274), XJO Sep17 515000 7 (3), XJOSep17 517500 8 (4), XJO Sep17 520000 7, 8 (47), XJOSep17 535000 16 (26), XJO Sep17 540000 19, 20 (144),XJO Sep17 542500 21 (725), XJO Sep17 545000 24 (10),XJO Sep17 547500 26, 27, 28, 29, 28 (1,100), XJO Sep17550000 32, 30, 31, 32 (52), XJO Sep17 552500 34, 38(865), XJO Sep17 555000 40 (183), XJO Sep17 557500 48(1), XJO Sep17 560000 52, 54, 51, 49, 50, 49, 50, 51, 50,52, 55, 54, 55 (2,479), XJO Sep17 562500 59 (1,500), XJOSep17 565000 68, 67, 66, 65, 63, 64, 69, 68, 69 (492),XJO Sep17 570000 87, 80, 79, 80, 81, 80, 81, 82, 89, 88,90 (300), XJO Sep17 572500 91, 97 (53), XJO Sep17575000 104, 102, 105, 106, 114 (408), XJO Sep17577500 124, 114, 120, 125 (136), XJO Sep17 580000132, 134 (3,850), XJO Oct17 505000 11 (12), XJO Oct17530000 26 (153), XJO Oct17 532500 28 (250), XJO Oct17550000 56 (52), XJO Oct17 552500 57 (133), XJO Oct17560000 75, 74, 83 (9), XJO Oct17 562500 81 (78), XJOOct17 570000 111, 109, 113 (8), XJO Oct17 577500 148(1), XJO Dec17 510000 33 (4), XJO Dec17 515000 46 (40),XJO Dec17 520000 43 (5), XJO Dec17 540000 81 (35), XJODec17 557500 126 (1), XJO Dec17 560000 142 (5), XJODec17 580000 225 (10), XJO Dec17 620000 520 (2), XJOMar18 475000 41 (1), XJO Mar18 527500 111 (30), XJOMar18 540000 142 (8), XJO Mar18 550000 174 (31), XJOMar18 560000 216 (25), XJO Jun18 500000 105 (5).

ASX SPECIALSWoodside Pet 2913 (100,800).

Page 15: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

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 %

NEXTDC 4.43 +20 +4.73Breville Grp 10.32 +46 +4.67Aust Agricult Co 1.575 +6.5 +4.30GPT Grp 4.95 +17 +3.56Asaleo Care 1.485 +4.5 +3.13Cleanaway Waste 1.355 +4 +3.04oOh! Media 4.49 +13 +2.98Aristocrat Leisure 21.14 +61 +2.97Ansell 21.50 +61 +2.92TPG Telecom 5.68 +14 +2.53

.

Company Price Move %

Domino’s Pizza 41.50 -961 -18.80Genworth Mortg Ins 2.93 -23 -7.28FlexiGroup 1.75 -9.5 -5.15Syrah Res 2.54 -13 -4.87Challenger 12.35 -50 -3.89Magellan Fin Grp 24.82 -100 -3.87Seven West Media .79 -2.5 -3.07WorleyParsons 11.88 -31 -2.54Virtus Health 5.52 -14 -2.47Santos 3.28 -7 -2.09

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,

Company Price Move %

Ansell 21.50 +61 +2.92TPG Telecom 5.68 +14 +2.53Alumina 2.01 +4.5 +2.29REA Grp 67.45 +127 +1.92Carsales.com 13.75 +24 +1.78Investa Office Fd 4.76 +8 +1.71Vocus Grp 3.34 +5 +1.52Bank of Qld 12.73 +17 +1.35Tabcorp Hldgs 3.98 +5 +1.27Adelaide Brighton 5.63 +7 +1.26

.

Company Price Move %

Domino’s Pizza 41.50 -961 -18.80Challenger 12.35 -50 -3.89Magellan Fin Grp 24.82 -100 -3.87CSR 3.99 -7 -1.72Evolution Min 2.28 -3 -1.30Northern Star 4.87 -4 -.81OZ Min 8.64 -7 -.80Harvey Norman 4.32 -3 -.69Healthscope 2.18 -1 -.46DuluxGroup 6.62 -3 -.45

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,

Company Price Move %

Sino Gas Energy .08 +.5 +6.67Ausdrill 2.20 +7 +3.29Alumina 2.01 +4.5 +2.29Senex Energy .275 +.5 +1.85Metals X .835 +1.5 +1.83MACA 1.70 +3 +1.80Orica 19.75 +17 +.87Orocobre 3.11 +2 +.65Galaxy Res 1.90 +1 +.53Dacian Gold 2.14 +1 +.47

.

Company Price Move %

Syrah Res 2.54 -13 -4.87Doray Min .225 -1 -4.26Karoon Gas Aust 1.155 -4.5 -3.75Lynas .135 -.5 -3.57OceanaGold Corp 3.58 -12 -3.24Alacer Gold 2.15 -6 -2.71Westgold Res 1.67 -4.5 -2.62WorleyParsons 11.88 -31 -2.54Beadell Res .22 -.5 -2.22Santos 3.28 -7 -2.09

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Anglo Aust Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AAR .051 .049 .049Artemis Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARV .215 .185 .14opt sep17 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARVO .185 .155 .11

AVZ Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .112 .10 .084Bank of Qld . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOQ 12.845 12.52 12.27Blue Sky Alt Invest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLA 10.19 9.61 9.91Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB .745 .57 .36Cann Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAN 1.275 .98 .70Carsales.com . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAR 13.935 13.51 12.72Contact Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CEN 5.35 5.08 5.10Energy One . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EOL .49 .47 .44Integrated Media . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ITL 6.25 6.18 6.00Mastermyne Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MYE .53 .525 .49McMillan Shakespr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMS 14.865 14.785 14.49Mineral Deposits. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MDL .84 .77 .81MNF Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNF 5.10 4.80 4.95NEW Century Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NCZ .83 .695 .50NRW Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NWH 1.04 .695 .695OM Hldgs. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMH .24 .20 .19Perpetual Equity. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PIC 1.08 1.075 1.065Pure Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .025 .023 .003Race Oncology . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAC .37 .33 .33Seafarms Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFGO .03 .025 .025Spicers. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRS .034 .033 .032Sunvest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SVS .275 .27 .27Temple & Webster . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TPW .27 .245 .22The A2 Milk Company . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . A2M 4.625 4.57 4.26XTB MQGF20 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMF09 102.29 102.24 102.08Updater . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UPD 1.18 1.07 1.10VanEck Au Float . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLOT 25.14 25.13 25.11WAM Microcap . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WMI 1.24 1.232 1.20

Algae Tec . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEB .03 .037 .036Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACG .033 .036 .035Azumah Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZM .021 .022 .023Beacon Lighting Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLX 1.19 1.27 1.25Broo . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .18 .215 .20Carbon Energy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNX .30 .365 .41Clover . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLV .405 .44 .43Digimatic Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMC .042 .044 .045Ding Sheng Xin Fin . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DXF .049 .063 .085Domino’s Pizza . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMP 39.50 50.05 50.69Emergent Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EMG .006 .007 .007Empire Oil & Gas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EGO .10 .12 .12Frontier Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FNT .017 .018 .02Gooroo Ventures . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GOO .10 .11 .14Karoon Gas Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KAR 1.15 1.18 1.215Kogi Iron. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .01 .012 .017Lucapa Diamond . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LOMOA .048 .07 .05Melbana Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MAY .01 .011 .012NSL Cons. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .017 .019 .018Orthocell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OCC .285 .295 .29Powerhouse Ven . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PVL .27 .40 .61Sundance Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SEA .048 .051 .057Teranga Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TGZ 2.83 2.95 3.10Toptung . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .023 .029 .029Veem .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VEE .57 .58 .58Victory Mines . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VIC .005 .006 .008XTD. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTD .065 .075 .073YPB Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .046 .051 .0571 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(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSNRW Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . NWH .95 +29 +43.94Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .074 +2.2 +42.31HearMeOut. . . . . . . . . . . . . . . . . . . . . . . . . . . . HMO .145 +3.5 +31.82Authorised Invest . . . . . . . . . . . . . . . . . . . . . AIY .01 +.2 +25.00Seafarms Grp .. . . . . . . . . . . . . . . . . . . . . . . . SFGO .03 +.6 +25.00Esense-Lab .. . . . . . . . . . . . . . . . . . . . . . . . . . ESE .20 +3.5 +21.21eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .018 +.3 +20.00Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LER .12 +2 +20.00Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KNO .125 +2 +19.05GI Dynamics . . . . . . . . . . . . . . . . . . . . . . . . . . GID .047 +.7 +17.50Animoca Brands .. . . . . . . . . . . . . . . . . . . . . AB1 .014 +.2 +16.67Cann Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAN 1.20 +16 +15.38Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMC .195 +2.5 +14.71Kip McGrath Edu Ctr . . . . . . . . . . . . . . . . . KME .39 +5 +14.71Flexiroam.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . FRX .08 +1 +14.29SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . SHO .037 +.4 +12.12MGC Pharmaceuticals . . . . . . . . . . . . . . . MXCOD .02 +.2 +11.11Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . RNT .05 +.5 +11.11Transaction Solutions .. . . . . . . . . . . . . . . TSN .01 +.1 +11.11The Hydroponics Co .. . . . . . . . . . . . . . . . THC .31 +3 +10.71Cre8tek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CR8 .042 +.4 +10.53Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . KGN 2.34 +22 +10.38URB Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . URBO .011 +.1 +10.00Vietnam Industrial . . . . . . . . . . . . . . . . . . . . VII .33 +3 +10.00Wangle Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . WGL .011 +.1 +10.00Volpara Health Tech .. . . . . . . . . . . . . . . . . VHT .63 +5.5 +9.57Prima BioMed.. . . . . . . . . . . . . . . . . . . . . . . . PRR .023 +.2 +9.52Biotech Capital . . . . . . . . . . . . . . . . . . . . . . . BTC .18 +1.5 +9.09Consolidated Ops Gp .. . . . . . . . . . . . . . . COG .12 +1 +9.09China Dairy . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDC .087 +.7 +8.75Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAI .025 +.2 +8.70JC Intern Grp.. . . . . . . . . . . . . . . . . . . . . . . . . JCI .79 +6 +8.22BluGlass . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLG .275 +2 +7.84Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ESK .28 +2 +7.69G Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GMV .28 +2 +7.69Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JAT .014 +.1 +7.69SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . SGF 4.04 +28 +7.45Emeco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHL .145 +1 +7.41Vivid Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VIV .044 +.3 +7.32Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS .45 +3 +7.14Stemcell United.. . . . . . . . . . . . . . . . . . . . . . SCU .076 +.5 +7.04Bod Australia. . . . . . . . . . . . . . . . . . . . . . . . . . BDA .155 +1 +6.90Collaborate Corp .. . . . . . . . . . . . . . . . . . . . CL8 .031 +.2 +6.90Neuren Pharma .. . . . . . . . . . . . . . . . . . . . . . NEU .063 +.4 +6.78Glennon Small Comp.. . . . . . . . . . . . . . . . GC1 .92 +5.5 +6.36Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB .685 +4 +6.20Tegel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TGH 1.215 +7 +6.11Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRY .035 +.2 +6.06Specialty Fashion.. . . . . . . . . . . . . . . . . . . . SFH .445 +2.5 +5.95Suda .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUD .018 +.1 +5.88Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .37 +2 +5.71Money3 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNY 1.49 +8 +5.67Prime Media Grp.. . . . . . . . . . . . . . . . . . . . . PRT .47 +2.5 +5.62TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .038 +.2 +5.56Silver Heritage Grp .. . . . . . . . . . . . . . . . . . SVH .079 +.4 +5.33Topbetta Hldgs.. . . . . . . . . . . . . . . . . . . . . . . TBH .395 +2 +5.33Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . DIG .20 +1 +5.26Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MUA .61 +3 +5.17Seafarms Grp .. . . . . . . . . . . . . . . . . . . . . . . . SFG .061 +.3 +5.17Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .51 +2.5 +5.15Starpharma .. . . . . . . . . . . . . . . . . . . . . . . . . . SPL .93 +4.5 +5.08

RISES - MININGWhite Cliff Min. . . . . . . . . . . . . . . . . . . . . . . . . WCN .003 +.1 +50.00Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PENOD .029 +.9 +45.00Mount Burgess Min.. . . . . . . . . . . . . . . . . . MTB .007 +.2 +40.00Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATU .27 +7 +35.00Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARV .215 +5.5 +34.37Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .008 +.2 +33.33Laneway Res.. . . . . . . . . . . . . . . . . . . . . . . . . LNY .004 +.1 +33.33Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . MAR .004 +.1 +33.33Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARVO .185 +4.5 +32.14Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . MHC .04 +.9 +29.03

Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . 4CE .052 +1 +23.81AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .11 +1.9 +20.88Kabuni . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KBU .006 +.1 +20.00OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMH .24 +4 +20.00Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .048 +.8 +20.00Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . CLL .027 +.4 +17.39Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MED .007 +.1 +16.67Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .007 +.1 +16.67Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . SVLOA .022 +.3 +15.79Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .06 +.8 +15.38Marquee Res.. . . . . . . . . . . . . . . . . . . . . . . . . MQR .19 +2.5 +15.15Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . LML .046 +.6 +15.00Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . CTO .008 +.1 +14.29Inca Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICG .008 +.1 +14.29Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . ROG .008 +.1 +14.29Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SDV .017 +.2 +13.33NEW Century Res .. . . . . . . . . . . . . . . . . . . NCZ .82 +9.5 +13.10Carbine Tungsten.. . . . . . . . . . . . . . . . . . . . CNQ .009 +.1 +12.50Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LITCE .009 +.1 +12.50Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .02 +.2 +11.11Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .01 +.1 +11.11Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . NAG .04 +.4 +11.11Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RIE .02 +.2 +11.11Mineral Deposits. . . . . . . . . . . . . . . . . . . . . . MDL .84 +8 +10.53Red 5.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RED .042 +.4 +10.53Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .022 +.2 +10.00Sumatra Copper . . . . . . . . . . . . . . . . . . . . . . SUM .011 +.1 +10.00Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMC .11 +1 +10.00Fremont Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . FPL .023 +.2 +9.52AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZO .071 +.6 +9.23Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . HAW .036 +.3 +9.09Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .12 +1 +9.09Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .024 +.2 +9.09Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .025 +.2 +8.70Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . MBK .025 +.2 +8.70Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . BKT .063 +.5 +8.62Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .089 +.7 +8.54Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .013 +.1 +8.33Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CZI .067 +.5 +8.06Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZS .015 +.1 +7.14Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .03 +.2 +7.14Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . AOP .095 +.6 +6.74Bulletin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BNR .032 +.2 +6.67Golden Mile Res .. . . . . . . . . . . . . . . . . . . . . G88 .16 +1 +6.67Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .16 +1 +6.67Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . SEH .08 +.5 +6.67Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .016 +.1 +6.67Xped .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPE .016 +.1 +6.67Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLE .081 +.5 +6.58Kidman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KDRO .425 +2.5 +6.25Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . IBG .086 +.5 +6.17Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . CAS .122 +.7 +6.09Tasman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TAS .175 +1 +6.06Horizon Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . HZN .053 +.3 +6.00Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . PGI .053 +.3 +6.00Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TON .053 +.3 +6.00EHR Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHX .089 +.5 +5.95Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . MGX .45 +2.5 +5.88Austral Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AGD .185 +1 +5.71Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADV .019 +.1 +5.56Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .019 +.1 +5.56Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . PGY .058 +.3 +5.45Bougainville Copper. . . . . . . . . . . . . . . . . . BOC .40 +2 +5.26Imdex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMD .80 +4 +5.26Traka Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKL .02 +.1 +5.26Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYX .02 +.1 +5.26Cue Energy Res.. . . . . . . . . . . . . . . . . . . . . . CUE .061 +.3 +5.17Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ARU .082 +.4 +5.13Global Geoscience .. . . . . . . . . . . . . . . . . . GSC .205 +1 +5.13Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . SAS .205 +1 +5.13Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ERL .021 +.1 +5.00Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .315 +1.5 +5.00

FALLS - INDUSTRIALSKalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPOOD .014 -.5 -26.32Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .10 -3 -23.08

333D .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . T3D .007 -.2 -22.22Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .011 -.3 -21.43Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . MJC .015 -.4 -21.05Norwood Systems.. . . . . . . . . . . . . . . . . . . NOR .015 -.4 -21.05Domino’s Pizza . . . . . . . . . . . . . . . . . . . . . . . DMP 41.50 -961 -18.80Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .17 -3.5 -17.07Eneabba Gas.. . . . . . . . . . . . . . . . . . . . . . . . . ENB .006 -.1 -14.29tv2u International . . . . . . . . . . . . . . . . . . . . . TV2O .006 -.1 -14.29United Nets. . . . . . . . . . . . . . . . . . . . . . . . . . . . UNL .10 -1.5 -13.04Frontier Digital . . . . . . . . . . . . . . . . . . . . . . . . FDV .65 -9.5 -12.75Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . KKL .056 -.8 -12.50Primary Opinion.. . . . . . . . . . . . . . . . . . . . . . POP .036 -.5 -12.20Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3 .32 -4 -11.11Ding Sheng Xin Fin . . . . . . . . . . . . . . . . . . . DXF .049 -.6 -10.91Future Fibre Tech .. . . . . . . . . . . . . . . . . . . . FFT .125 -1.5 -10.71Hitech Grp Aust . . . . . . . . . . . . . . . . . . . . . . . HIT .635 -7.5 -10.56Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .018 -.2 -10.00Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .18 -2 -10.00ShareRoot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRO .009 -.1 -10.00YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .046 -.5 -9.80Dimerix . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DXB .01 -.1 -9.09Dicker Data. . . . . . . . . . . . . . . . . . . . . . . . . . . . DDR 2.44 -23 -8.61Recce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCE .16 -1.5 -8.57Harris Tech Gl . . . . . . . . . . . . . . . . . . . . . . . . . HT8 .11 -1 -8.338common .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8CO .035 -.3 -7.89Digital CC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .036 -.3 -7.69Medibio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .36 -3 -7.69Plato Inc Max.. . . . . . . . . . . . . . . . . . . . . . . . . PL8O .012 -.1 -7.69RNY Prop Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . RNY .012 -.1 -7.69Genworth Mortg Ins . . . . . . . . . . . . . . . . . . GMA 2.93 -23 -7.28Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACW .052 -.4 -7.14MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOQ .26 -2 -7.14Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TFL .20 -1.5 -6.98Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .27 -2 -6.90Wattle Health Au .. . . . . . . . . . . . . . . . . . . . . WHA .95 -7 -6.86Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZRO .21 -1.5 -6.67Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . OEC .57 -4 -6.56Imagion Biosys . . . . . . . . . . . . . . . . . . . . . . . IBX .145 -1 -6.45Maxsec Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . MSP .029 -.2 -6.45Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADO .015 -.1 -6.25tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .015 -.1 -6.25Resapp Health . . . . . . . . . . . . . . . . . . . . . . . . RAP .076 -.5 -6.17Spicers . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRS .031 -.2 -6.06Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . CSS .047 -.3 -6.00Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .016 -.1 -5.88Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . ACG .033 -.2 -5.71Medadvisor . . . . . . . . . . . . . . . . . . . . . . . . . . . MDR .033 -.2 -5.71Clover. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLV .415 -2.5 -5.68HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRL .083 -.5 -5.68KNeoMedia . . . . . . . . . . . . . . . . . . . . . . . . . . . KNM .05 -.3 -5.66Compumedics . . . . . . . . . . . . . . . . . . . . . . . . CMP .425 -2.5 -5.56Beacon Lighting Grp .. . . . . . . . . . . . . . . . BLX 1.20 -7 -5.51Phosphagenics . . . . . . . . . . . . . . . . . . . . . . . POH .018 -.1 -5.26Capitol Health. . . . . . . . . . . . . . . . . . . . . . . . . CAJ .275 -1.5 -5.17ITL.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ITD .46 -2.5 -5.15FlexiGroup .. . . . . . . . . . . . . . . . . . . . . . . . . . . FXL 1.75 -9.5 -5.15Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CYQ .019 -.1 -5.00HHY Fund .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HHY .095 -.5 -5.00

FALLS - MININGMaximus Res.. . . . . . . . . . . . . . . . . . . . . . . . . MXR .001 -.1 -50.003D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDDO .003 -.1 -25.00Grand Gulf Energy .. . . . . . . . . . . . . . . . . . . GGE .003 -.1 -25.00Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEO .006 -.2 -25.00Lucapa Diamond .. . . . . . . . . . . . . . . . . . . . LOMOA .055 -1.5 -21.43Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLGOA .30 -8 -21.05Toptung.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .023 -.6 -20.69Sundance Res .. . . . . . . . . . . . . . . . . . . . . . . SDL .004 -.1 -20.00Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGOOA .053 -1.2 -18.46Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEB .03 -.6 -16.67Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQIO .025 -.5 -16.67Carbon Energy .. . . . . . . . . . . . . . . . . . . . . . . CNX .30 -6 -16.67Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPTOA .005 -.1 -16.67Minbos Res .. . . . . . . . . . . . . . . . . . . . . . . . . . MNB .005 -.1 -16.67Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .01 -.2 -16.67E2 Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2M .105 -2 -16.00

Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .016 -.3 -15.79Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . HLX .033 -.6 -15.38Buxton Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . BUX .195 -3.5 -15.22Central Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . CTP .115 -2 -14.81Aruma Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . AAJ .006 -.1 -14.29Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQO .06 -1 -14.29Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . EMG .006 -.1 -14.29Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .012 -.2 -14.29Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .006 -.1 -14.29Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPL .032 -.5 -13.513D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .007 -.1 -12.50Argent Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARDO .007 -.1 -12.50Empire Oil & Gas .. . . . . . . . . . . . . . . . . . . . . EGO .105 -1.5 -12.50Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .014 -.2 -12.50GB Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . GBX .015 -.2 -11.76SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . SMA .008 -.1 -11.11Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . CHZ .043 -.5 -10.42African Energy Res .. . . . . . . . . . . . . . . . . . AFR .054 -.6 -10.00Eastern Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . EFE .009 -.1 -10.00Gulf Industrials . . . . . . . . . . . . . . . . . . . . . . . . GLF .009 -.1 -10.00Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAMOA .009 -.1 -10.00Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . RTR .037 -.4 -9.76Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQ .245 -2.5 -9.26Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . ENR .09 -.9 -9.09Greenpower Energy .. . . . . . . . . . . . . . . . . GPPO .01 -.1 -9.09Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .01 -.1 -9.09Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .01 -.1 -9.09Poseidon Nickel . . . . . . . . . . . . . . . . . . . . . . POS .02 -.2 -9.09Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . TIG .05 -.5 -9.09Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . NML .041 -.4 -8.89Rimfire Pacific. . . . . . . . . . . . . . . . . . . . . . . . . RIM .021 -.2 -8.70West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .021 -.2 -8.70Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . TEG .085 -.8 -8.60Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOE .032 -.3 -8.57Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLG .655 -6 -8.39Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .011 -.1 -8.33Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .022 -.2 -8.33Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . LEG .011 -.1 -8.33MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSM .22 -2 -8.33Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SBR .011 -.1 -8.33Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .022 -.2 -8.33Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPD .012 -.1 -7.69Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . MAU .12 -1 -7.69New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .024 -.2 -7.69Peppermint Inv. . . . . . . . . . . . . . . . . . . . . . . . PIL .012 -.1 -7.69Ventnor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . VRX .012 -.1 -7.6988 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 88EO .013 -.1 -7.14Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .013 -.1 -7.14Cons Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CZL .013 -.1 -7.14Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYLO .065 -.5 -7.14Tribune Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . TBR 6.70 -50 -6.94Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . PSC .027 -.2 -6.90Strike Energy .. . . . . . . . . . . . . . . . . . . . . . . . . STX .069 -.5 -6.76Centennial Min . . . . . . . . . . . . . . . . . . . . . . . . CTL .014 -.1 -6.67Qld Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . . QBL .014 -.1 -6.67SML Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SOP .042 -.3 -6.67White Rock Min .. . . . . . . . . . . . . . . . . . . . . . WRM .014 -.1 -6.67Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNJ .044 -.3 -6.38Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQXO .015 -.1 -6.25Kangaroo Res.. . . . . . . . . . . . . . . . . . . . . . . . KRL .03 -.2 -6.25Kasbah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KAS .015 -.1 -6.25Resource Generation.. . . . . . . . . . . . . . . . RES .077 -.5 -6.10Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGO .093 -.6 -6.06Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . HEG .063 -.4 -5.97Genesis Min . . . . . . . . . . . . . . . . . . . . . . . . . . . GMD .016 -.1 -5.88Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . TGN .08 -.5 -5.88Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .017 -.1 -5.56Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .017 -.1 -5.56NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .017 -.1 -5.56Black Mountain Res .. . . . . . . . . . . . . . . . . BMZ .035 -.2 -5.41ActiveX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIV .18 -1 -5.26Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .018 -.1 -5.26AusQuest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQD .018 -.1 -5.26Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .018 -.1 -5.26Lucapa Diamond .. . . . . . . . . . . . . . . . . . . . LOM .27 -1.5 -5.26Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .037 -.2 -5.13Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . COB .19 -1 -5.00Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THX .038 -.2 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,

Company Price Move %

SG Fleet Grp 4.04 +28 +7.45Sino Gas Energy .08 +.5 +6.67Starpharma .93 +4.5 +5.08Vita Grp 1.755 +8 +4.78NEXTDC 4.43 +20 +4.73Breville Grp 10.32 +46 +4.67Aust Agricult Co 1.575 +6.5 +4.30Baby Bunting Grp 1.77 +6.5 +3.81Blue Sky Alt Invest 9.89 +34 +3.56Class 2.95 +10 +3.51

.

Company Price Move %

Genworth Mortg Ins 2.93 -23 -7.28FlexiGroup 1.75 -9.5 -5.15Syrah Res 2.54 -13 -4.87Bellamys Aust 8.11 -40 -4.70Doray Min .225 -1 -4.26Karoon Gas Aust 1.155 -4.5 -3.75Lynas .135 -.5 -3.57iSelect 2.02 -7 -3.35OceanaGold Corp 3.58 -12 -3.24Seven West Media .79 -2.5 -3.07

Page 16: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

16 TablesDaily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, AUGUST 14, 2017

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)

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

NWSLV News Corp A NONVOTE 379,863 14,142,079 2.68IHOO iShares Gl 100 Aud ETF UNITS 3,146 254,786 1.23JBH JB Hi-Fi FPO 774,699 114,421,403 .67IGO Independence Grp Nl FPO 3,662,971 586,747,023 .62BBN Baby Bunting Group FPO 687,453 125,720,488 .54BEN Bendigo&Adelaide Bk FPO 1,809,970 477,424,758 .37WHC Whitehaven Coal FPO 3,744,401 1,026,045,885 .36RFN Reffind FPO 940,402 271,969,799 .34NST Northern Star Res Ltd FPO 2,042,221 603,171,969 .33RSG Resolute Mining FPO 2,429,188 736,982,768 .33ZYAU Etfs S&P/Asx 300 High Yield Plus ETF UNITS 6,000 2,057,637 .29EVN Evolution Mining FPO 5,013,155 1,682,798,626 .29ANN Ansell FPO 401,871 147,328,462 .27HVN Harvey Norman FPO 3,027,573 1,113,054,911 .27SIG Sigma Healthcare FPO 2,904,927 1,071,464,850 .27NDQ BetaShares Nasdaq 100 ETF UNITS 36,475 13,104,815 .27RWH Royal Wolf Holdings FPO 279,804 100,387,052 .27BOQ Bank of Qld FPO 1,041,333 391,739,729 .26REF Reverse Corp FPO 224,693 93,441,497 .24KRC King River Copper FPO 2,000,000 867,703,934 .23TAH Tabcorp Holdings FPO 1,835,533 835,267,014 .22EPT ePAT Technologies FPO 978,323 489,978,433 .20MTR Mantra Group FPO 571,773 297,428,917 .19OZL Oz Minerals FPO 560,854 298,664,750 .18NXT NEXTDC FPO 528,675 284,197,434 .18SAR Saracen Mineral Hldgs FPO 1,499,142 812,848,859 .18BLK Blackham Resources FPO 600,000 339,327,691 .17WSA Western Areas FPO 485,698 272,759,047 .17GXY Galaxy Resources FPO 702,358 395,847,101 .17CAR Carsales.com FPO 431,632 241,785,292 .17BPT Beach Energy FPO 3,323,873 1,873,812,484 .17APO Apn Outdoor Group FPO 265,988 166,614,509 .16AQG Alacer Gold CDI 1:1 142,268 85,002,636 .16JHC Japara Healthcare FPO 436,151 265,545,992 .16USD BetaShares US Dollar ETF UNITS 60,237 38,790,629 .15SDA SpeedCast Intl FPO 360,498 237,601,420 .15MTS Metcash FPO 1,542,719 975,641,876 .15SBM St Barbara FPO 694,033 497,331,095 .144CE Force Commodities FPO 400,000 268,624,204 .14JHX James Hardie Ind CDI 1:1 578,825 440,896,295 .13CYB Cybg Plc CDI 1:1 1,012,042 767,345,111 .13PPT Perpetual FPO 57,522 46,574,426 .12DMP Domino’s Pizza FPO 114,593 88,873,882 .12IPL Incitec Pivot FPO 2,060,285 1,687,170,521 .12WEB Webjet FPO 135,993 108,217,770 .12OGC OceanaGold Corp CDI 1:1 772,065 615,075,212 .12S32 South32 FPO 6,308,291 5,217,919,888 .12LYC Lynas Corporation FPO 4,891,130 4,088,979,241 .12AAD Ardent Leisure Group STAPLED 581,734 469,233,892 .12MGR Mirvac Group STAPLED 4,309,008 3,705,560,599 .11FMG Fortescue Metals Grp FPO 3,685,643 3,113,798,151 .11ALQ Als FPO 589,593 504,221,143 .11BBOZ Betashares Aust Eqt St TMF UNITS 6,000 5,300,000 .11ILU Iluka Resources FPO 482,838 418,700,517 .11MGC Mg Unit Trust UNITS 236,379 204,722,576 .11GUD GUD Hldgs FPO 102,052 86,185,698 .11BWX Bwx FPO 99,171 92,401,020 .10BWP Bwp Trust ORD UNITS 697,199 642,383,803 .10REA Rea Group Ltd FPO 142,657 131,714,699 .10IVC InvoCare FPO 118,053 110,030,298 .10STO Santos FPO 2,253,501 2,082,911,041 .10ACX Aconex FPO 199,955 199,151,141 .10AMP Amp FPO 2,994,917 2,918,469,137 .10GEM G8 Education FPO 426,790 445,686,910 .09AZJ Aurizon Holdings FPO 1,915,776 2,051,745,485 .09IFL IOOF Hldgs FPO 269,836 300,133,752 .09NSR Natl Storage REIT STAPLED 503,168 512,913,914 .09CSR Csr FPO 465,680 504,480,858 .09HSO Healthscope FPO 1,722,048 1,736,039,914 .09CWN Crown Resorts FPO 625,426 688,847,822 .09TPM Tpg Telecom FPO 850,267 924,719,448 .09API Aust Pharmaceutical FPO 467,007 489,800,386 .09SYR Syrah Resources FPO 237,792 263,880,990 .09ORA Orora FPO 1,134,480 1,206,684,923 .09NCM Newcrest Mining FPO 733,134 767,109,538 .09RIO Rio Tinto FPO 370,551 424,192,412 .08SKI Spark Infrastructure Grp FORUS 1,392,311 1,682,010,978 .08AHY Asaleo Care FPO 466,725 543,122,491 .08VRT Virtus Health FPO 69,677 80,388,494 .08ACL Alchemia FPO 279,380 324,723,621 .08SGM Sims Metal Mgt FPO 167,227 198,822,585 .08DOW Downer EDI FPO 509,274 594,702,512 .08AHG Automotive Hldgs FPO 269,318 331,623,014 .08NWS News Corp B VOTING 42,912 48,827,870 .08EFE Eastern Iron FPO 310,000 357,322,090 .08FXL FlexiGroup FPO 303,130 372,351,650 .08BUX Buxton Resources FPO 87,710 109,850,822 .08CCP Credit Corp Group FPO 39,497 47,353,505 .08SUN Suncorp Group FPO 1,080,798 1,292,699,888 .08AWC Alumina FPO 2,391,547 2,879,843,498 .08NVT Navitas FPO 315,680 358,272,785 .08OML oOh! Media FPO 142,425 164,138,049 .08IVO Invigor Group FPO 566,047 706,821,935 .08SFR Sandfire Resources Nl FPO 114,923 157,818,424 .07BTT BT Invest Mgt FPO 226,146 314,998,763 .07SCP Shop Ctr A’asia Prop STAPLED 536,210 743,223,346 .07JHG Janus Henderson Grp Plc CDI 1:1 62,780 87,449,696 .07MQA Macq Atlas Roads Grp STAPLED 427,159 581,879,853 .07WOR WorleyParsons FPO 172,594 247,074,245 .07TGR Tassal Group FPO 120,064 169,889,399 .07CWY Cleanaway Waste Mgt FPO 1,167,367 1,593,398,797 .07ORE Orocobre FPO 156,456 210,520,500 .07IOF Investa Office Fd STAPLED 439,407 614,047,458 .07GMG Goodman Group STAPLED 1,258,186 1,789,121,143 .07QUB Qube Holdings FPO 995,832 1,603,556,266 .06MYR Myer Holdings FPO 515,906 821,278,815 .06NEC Nine Entertain Co. FPO 531,592 871,373,191 .06RRL Regis Resources FPO 341,606 501,019,903 .06GMA Genworth Mortg Ins FPO 317,030 509,365,050 .06ISD Isentia Group FPO 134,190 200,000,001 .06SGR The Star Entertain FPO 500,434 825,672,730 .06SGP Stockland STAPLED 1,674,006 2,418,400,142 .06ECX Eclipx Group FPO 212,784 313,893,887 .06CCL Coca-Cola Amatil FPO 475,375 753,321,726 .06BSL BlueScope Steel FPO 337,681 561,111,434 .06BXB Brambles FPO 1,046,512 1,589,467,075 .06DLX DuluxGroup FPO 245,123 389,250,252 .06WFD Westfield Corporation STAPLED 1,383,445 2,078,089,686 .06WPL Woodside Petroleum FPO 520,940 842,444,903 .06AAC Aust Agricult Co FPO 395,729 587,092,766 .06VTG Vita Group FPO 102,339 152,599,735 .06AST AusNet Services FPO 2,506,397 3,610,369,321 .06ARB Arb Corporation Ltd. FPO 50,691 79,184,214 .06CGF Challenger FPO 321,184 572,001,855 .05TCL Transurban Group STAPLED 1,137,280 2,052,281,315 .05SUL Super Retail Grp FPO 107,206 197,240,020 .05QBE Qbe Insurance Group FPO 708,149 1,372,032,423 .05SRX Sirtex Medical FPO 33,936 57,696,441 .05NUF Nufarm FPO 132,475 266,928,840 .05AVL Australian Vanadium FPO 658,999 1,316,734,216 .05NAN Nanosonics FPO 148,308 297,732,955 .05YAL Yancoal Australia FPO 552,906 994,276,659 .05MIN Mineral Resources FPO 99,195 187,330,196 .05PRY Primary Health Care FPO 304,989 521,432,903 .05BHP Bhp Billiton FPO 1,779,339 3,211,691,105 .05BAP Bapcor FPO 163,124 278,633,080 .05CHC Charter Hall Group FORUS 259,797 465,777,131 .05RWC Reliance Worldwide Corp FPO 307,439 525,000,000 .05SEK Seek FPO 179,087 349,905,882 .05SHV Select Harvests FPO 42,296 73,606,835 .05GWA Gwa Group Limited. FPO 149,454 263,947,630 .05GXL Greencross FPO 66,117 116,152,223 .05FLT Flight Centre Travel FPO 53,775 101,050,914 .05FBU Fletcher Building FPO NZX 390,825 695,921,174 .05GTY Gateway Lifestyle STAPLED 175,358 299,397,735 .05VEU Vngd All-World ex-US CDI 1:1 6,341 13,887,889 .04VGAD Vngd MSCI Intl Sh H ETF UNITS 1,887 4,305,616 .04VGS Vngd MSCI Intl Sh ETF UNITS 4,154 9,596,809 .04VCX Vicinity Centres STAPLED 1,930,486 3,958,650,636 .04DXS DEXUS STAPLED 479,906 1,016,967,300 .04COH Cochlear FPO 24,182 57,426,649 .04MPL Medibank Private FPO 1,334,684 2,754,003,240 .04MOC Mortgage Choice FPO 51,412 124,958,734 .04AGO Atlas Iron FPO 3,659,384 9,264,173,336 .04ORG Origin Energy FPO 838,889 1,755,391,246 .04ALU Altium FPO 62,489 130,215,813 .04EHE Estia Health FPO 118,555 260,602,749 .04VOC Vocus Group FPO 269,038 622,131,268 .04MYX Mayne Pharma Group FPO 735,109 1,532,124,251 .04AUZ Aust Mines FPO 1,015,199 2,139,626,217 .04GFY Godfreys Group FPO 19,292 40,922,585 .04SDF Steadfast Group FPO 309,508 749,751,634 .04HT1 Ht&E FPO 148,029 308,200,975 .04SXL Sthn Cross Media Grp FPO 316,094 769,013,605 .04BLD Boral Limited. FPO 575,716 1,172,331,924 .04SKC SkyCity Entertain FPO NZX 265,483 652,750,845 .04IRE IRESS FPO 78,643 171,265,586 .04

IPH Iph FPO 78,903 191,746,045 .04QAN Qantas Airways FPO 788,096 1,808,226,377 .04SLR Silver Lake Res FPO 206,383 503,707,646 .04BDR Beadell Resources FPO 517,453 1,233,430,847 .04MFG Magellan Fin Grp FPO 78,820 172,076,468 .04IAG Insurance Aust Grp FPO 905,743 2,367,524,344 .03CBA C’wlth Bank of Aust FPO 624,131 1,729,868,161 .03AMI Aurelia Metals FPO 162,000 430,858,188 .03ABC Adelaide Brighton FPO 251,797 650,272,495 .03CTD Corporate Travel FPO 37,277 105,221,248 .03BUB Bubs Australia FPO 65,600 190,861,838 .03CTX Caltex Australia FPO 99,932 260,810,519 .03AOG Aveo Group STAPLED 221,461 581,337,672 .03ZYUS Etfs S&P 500 High Yield Low Volat ETF UNITS 1,230 4,060,058 .03DGR Dgr Global FPO 200,000 572,511,877 .03GNC GrainCorp FPO 77,470 228,855,628 .03BKW Brickworks FPO 46,225 149,105,838 .03DCG Decmil Group FPO 54,200 171,736,697 .03LNK Link Admin Hldgs Ltd FPO 179,001 490,636,665 .03MND Monadelphous Group FPO 33,426 93,928,264 .03KME Kip McGrath Edu Ctr FPO 16,000 45,034,331 .03BGA Bega Cheese FPO 69,294 185,046,219 .03TRS The Reject Shop FPO 10,155 28,859,548 .03WDIV Spdr S&P Glb Div Fd ETF UNITS 2,435 7,276,790 .03TTS Tatts Group FPO 464,694 1,468,519,481 .03OSH Oil Search FPO 10T 512,930 1,523,631,192 .03TNE Technology One FPO 112,452 315,009,063 .03SRK Strike Resources FPO 50,000 145,334,268 .03PRU Perseus Mining FPO 405,022 1,033,220,135 .03PGH Pact Group Hldgs Ltd FPO 108,196 299,234,086 .03VLW Villa World Limited. FPO 45,884 126,926,266 .03RAP Resapp Health FPO 244,981 659,039,602 .03REG Regis Healthcare FPO 107,472 300,358,466 .03VVR Viva Energy Reit STAPLED 254,053 725,749,702 .03RDM Red Metal FPO 58,657 196,818,409 .03RFG Retail Food Group FPO 68,807 176,736,066 .03SEA Sundance Energy Aust FPO 464,297 1,253,249,528 .03TWE Treasury Wine FPO 229,137 738,135,033 .03THC The Hydroponics Co FPO 9,966 47,100,000 .02SCG Scentre Group STAPLED 1,432,596 5,324,296,678 .02SE1 Sensera FPO 14,165 71,975,000 .02WES Wesfarmers FPO 224,905 1,133,840,242 .02WMC Wonhe Multimedia Commerce FPO 40,000 151,951,802 .02ALL Aristocrat Leisure FPO 170,654 638,544,150 .02AJA Astro Japan Prop Grp FORUS 17,286 60,652,466 .02WGX Westgold Res Ltd. FPO 68,752 319,921,487 .02BKL Blackmores FPO 3,470 17,226,533 .02RMS Ramelius Resources FPO 105,815 526,734,248 .02RMD ResMed Inc CDI 10:1 359,211 1,421,747,239 .02ASX Asx FPO 46,025 193,595,162 .02RHC Ramsay Health Care FPO 47,933 202,081,252 .02KDR Kidman Resources FPO 71,723 333,331,373 .02TLS Telstra Corp FPO 3,224,394 11,893,297,855 .02FXJ Fairfax Media FPO 568,860 2,299,475,546 .02TME Trade Me Group FPO NZX 80,827 396,980,822 .02AWE Awe FPO 122,584 528,156,857 .02APA Apa Group STAPLED 250,061 1,114,307,369 .02CGC Costa Group Holdings FPO 73,094 319,280,437 .02NHF Nib Holdings FPO 123,193 439,004,182 .02MYO MYOB Grp FPO 150,687 606,441,631 .02MQG Macquarie Group FPO 98,537 340,357,903 .02DRM Doray Minerals FPO 78,735 357,089,610 .02SHL Sonic Healthcare FPO 90,165 419,215,981 .02NAB National Aust Bank FPO 650,094 2,685,467,367 .02ABP Abacus Property Group STAPLED 165,026 575,570,368 .02CZZ Capilano Honey FPO 2,560 9,457,481 .02CHK Cohiba Minerals FPO 126,542 435,947,574 .02ORI Orica FPO 101,475 377,039,027 .02AC8 AusCann Gp FPO 30,497 129,257,557 .02CAB Cabcharge Aust FPO 26,493 120,430,683 .02WOW Woolworths FPO 370,211 1,294,416,480 .02AGY Argosy Minerals FPO 171,693 799,052,168 .02AGR Aguia Resources FPO 25,000 117,198,326 .02SWM Seven West Media FPO 373,129 1,508,034,368 .02KAR Karoon Gas Australia FPO 52,772 245,570,944 .02CQR Charter Hall Ret REIT UNIT 71,910 406,189,092 .01HPI Hotel Prop Inv STAPLED 14,616 146,105,439 .01HSN Hansen Technologies FPO 35,082 195,721,948 .01RCR Rcr Tomlinson FPO 14,533 139,963,412 .01TRY Troy Resources FPO 70,643 456,599,905 .01CIM Cimic Group FPO 32,900 324,254,097 .01CMW Cromwell Prop Grp STAPLED 276,147 1,762,361,339 .01CXM Centrex Metals FPO 50,000 315,505,357 .01SPK Spark New Zealand FPO NZX 247,549 1,832,843,587 .01RED Red 5 FPO 140,608 763,826,663 .01CSL Csl FPO 63,587 452,480,594 .01BAU Bauxite Resources FPO 21,103 214,422,336 .01IDR Industria REIT STAPLED 17,764 163,113,881 .01CLH Collection House FPO 20,046 135,889,764 .01CNU Chorus FPO NZX 43,961 411,001,665 .01BAL Bellamys Aust FPO 19,264 112,607,637 .01FNP Freedom Foods Group FPO 19,332 200,853,531 .01SSM Service Stream FPO 49,221 365,189,454 .01BRG Breville Group FPO 18,544 130,095,322 .01DWS Dws FPO 14,721 131,831,328 .01TGA Thorn Group FPO 18,123 159,263,542 .01SYT Syntonic FPO 249,999 1,347,607,554 .01SYD Sydney Airport FORUS 347,643 2,249,825,201 .01CAA Capral FPO 79,267 477,107,457 .01SEH Sino Gas & Energy Hldgs FPO 216,675 2,113,697,633 .01GOZ Growthpoint Prop Aust STAPLED 114,936 661,340,472 .01SXY Senex Energy FPO 138,076 1,447,271,094 .01TOX Tox Free Solutions FPO 30,834 194,099,670 .01GPT Gpt Group STAPLED 306,333 1,801,628,313 .01RNO Rhinomed FPO 12,986 93,637,159 .01SRV Servcorp FPO 15,669 98,432,275 .01RVR Red River Res FPO 63,660 472,212,553 .01SKT Sky Network TV FPO NZ 74,921 389,139,785 .01RVA REVA Medical CDI 10:1 60,000 411,670,170 .01MXC Mgc Pharma Ltd FPO 120,000 1,033,262,003 .01PRT Prime Media Group FPO 49,991 366,330,303 .01MVF Monash IVF Grp FPO 29,690 235,395,438 .01MSB Mesoblast FPO 66,221 434,250,943 .01ADH Adairs FPO 21,539 165,874,785 .01NCK Nick Scali FPO 11,789 81,000,000 .01PTM Platinum Asset Mgt FPO 93,571 586,678,900 .01OVL Oro Verde FPO 66,666 695,196,590 .01PAA PharmAust FPO 30,000 157,369,553 .01JCS JCurve Solutions FPO 50,000 331,906,900 .01AMA Ama Group FPO 70,289 488,892,102 .01MMS McMillan Shakespr FPO 13,929 83,204,720 .01MLX Metals X FPO 82,101 609,340,903 .01ALK Alkane Resources FPO 75,752 505,215,669 .01PMV Premier Investments FPO 29,326 157,748,766 .01LLC Lendlease Group STAPLED 66,134 583,469,558 .01APL Antipodes Glb Invest Co FPO 37,823 306,680,594 .01ANZ ANZ Banking Grp FPO 356,364 2,937,415,327 .01WBC Westpac Banking FPO 522,697 3,394,364,279 .01AGL Agl Energy Limited. FPO 73,328 655,825,043 .01NUH Nuheara FPO 103,525 647,227,793 .01PYC Phylogica FPO 375,100 2,120,809,567 .01IMF Imf Bentham FPO 27,780 172,046,575 .01RAC Race Oncology Ltd FPO 4,615 36,746,067 .01AVQ Axiom Mining CDI 1:1 51,173 364,095,878 .01AUB Aub Group FPO 6,916 63,846,476 .01IOO iShares Glb 100 ETF CDI 1:1 2,037 10,818,564 .01YMAX BetaShares Au Top 20 TMF UNITS 7,766 43,678,177 .01MEP Minotaur Explore FPO 27,894 212,386,616 .01ASL Ausdrill FPO 32,084 312,277,224 .01COE Cooper Energy FPO 58,464 1,140,551,307 .00SXE Sthn X Elect Engnr FPO 12,395 159,426,058 .00CAT Catapult Grp Intl Ltd FPO 1,158 167,923,667 .00A2M The A2 Milk Company FPO NZ 63,033 718,238,067 .00SGF Sg Fleet Group FPO 1,129 253,030,869 .00CAJ Capitol Health FPO 31,700 810,598,465 .00SPL Starpharma Holdings FPO 29,234 369,091,652 .00AIZ Air New Zealand FPO NZX 4,848 1,122,844,227 .00TAM Tanami Gold Nl FPO 4,633 1,175,097,046 .00WTC Wisetech Global FPO 7,624 290,827,191 .00WPP WPP AuNZ FPO 21,476 852,151,870 .00AIA Auckland Intl Airport FPO NZX 577 1,193,219,685 .00CLQ Clean TeQ Hldgs FPO 9,684 576,332,755 .00XRO Xero FPO NZX 2,522 138,327,846 .00WTP Watpac FPO 9,254 186,055,907 .00CLW Charter Hall Long Wale Reit STAPLED 7,117 207,787,175 .00CL1 Class FPO 308 117,515,849 .00CKF Collins Foods FPO 8,440 116,467,637 .00AB1 Animoca Brands Corp FPO 23,000 390,637,274 .00CIP Centuria Ind REIT ORD UNIT 6,526 226,243,002 .00AFG Aust Finance Grp Ltd FPO 10,350 214,812,671 .00ZLD Zelda Therapeutics FPO 27,770 418,841,934 .00SVW Seven Group Holdings FPO 26,490 281,240,870 .00AGI Ainsworth Game Tech FPO 15,661 331,085,560 .00YOW Yowie Group Ltd FPO 2,759 215,288,290 .00CEN Contact Energy FPO NZX 2,154 183,339,718 .00CDD Cardno FPO 3,874 479,589,929 .00CDV Cardinal Res FPO 7,443 350,353,951 .00

AJC Acacia Coal FPO 20,888 1,580,700,835 .00BFG Bell Financial Group FPO 375 267,286,480 .00VRL Village Roadshow FPO 3,965 161,830,173 .00ARF Arena REIT STAPLED 19,572 262,431,895 .00BBUS BetaShares US Str Bear TMF UNITS 700 8,625,000 .00BBX Bbx Minerals FPO 19,328 339,355,333 .00TNP Triple Energy FPO 125,000 1,647,900,913 .00VSO Vngd MSCI Au Small Co ETF UNITS 10 2,023,664 .00BIN Bingo Industries FPO 29,908 349,000,000 .00AQZ Alliance Aviation Ser Ltd FPO 5,220 121,725,894 .00BIG Big UN FPO 1,833 136,245,748 .00AVN Aventus Retail Prop UNIT 4,902 490,421,802 .00VKA Viking Mines FPO 8,000 313,717,856 .00VAS Vngd Aust Shares ETF UNITS 20 27,795,201 .00AXP Airxpanders CDI FORUS 1,035 287,704,764 .00AYS Amaysim Au FPO 12,071 208,015,170 .00ATL Apollo Tourism & Leisure FPO 302 179,944,265 .00ASB Austal FPO 28,929 349,472,643 .00UPD Updater Inc CDI FORUS 19,551 285,749,250 .00VAH Virgin Aust Hldgs FPO 152,182 8,458,119,315 .00VLA Viralytics FPO 6,678 240,623,752 .00AMC Amcor FPO 97,145 1,158,141,276 .00VHY Vngd Aust High Yield ETF UNITS 202 14,327,438 .00ANG Austin Engineer FPO 48,000 578,833,756 .00TLG Talga Resources Ltd FPO 1,618 202,408,760 .00BRB Breaker Resources Nl FPO 4,174 128,207,466 .00TER Terracom FPO 39,938 3,013,244,790 .00BUD Buddy Platform Ltd FPO 532 304,532,863 .00BSM Bass Metals Ltd FPO 1,162 1,368,146,729 .00BRN Brainchip Holdings Ltd FPO 22,000 486,318,532 .00BSE Base Resources FPO 1,682 742,231,956 .00APT Afterpay Touch Group FPO 596 161,755,360 .00VTS Vngd US Total Market CDI 1:1 408 6,317,286 .00BLA Blue Sky Alt Invest FPO 3,363 67,693,064 .00APX Appen FPO 8,885 97,761,956 .00BKY Berkeley Energia FPO 3,335 254,512,198 .00BNO Bionomics FPO 10,000 481,532,066 .00BPS Bps Technology FPO 6,644 91,327,771 .00BLX Beacon Lighting Group FPO 4,789 215,313,035 .00APE Ap Eagers FPO 128 191,008,478 .00WAF West African Resources FPO 1,198 538,154,503 .00JIN Jumbo Interactive FPO 75 51,274,265 .00PPS Praemium FPO 5,455 398,536,797 .00KCN Kingsgate Cons FPO 6,334 223,584,937 .00PRG Programmed Maint FPO 19,454 257,525,748 .00IVE iShares MSCI EAFE CDI 1:1 11 3,178,862 .00PSY Panorama Synergy Ltd FPO 7,365 506,190,788 .00JCI Jc International Group FPO 2,040 59,977,838 .00KMD Kathmandu Holdings FPO 1,953 201,497,120 .00PNR Pantoro FPO 9,381 778,092,720 .00LOM Lucapa Diamond Co FPO 9 330,263,919 .00LVH Livehire FPO 1,642 153,961,056 .00LNG Liquefied Natural Gas FPO 17,029 512,979,962 .00PPC Peet FPO 600 489,980,559 .00POP Primary Opinion FPO 65,000 738,665,306 .00LIC Lifestyle Commun FPO 102 104,545,131 .00PXS Pharmaxis Ltd FPO 6,866 319,315,844 .00RCG Rcg Corporation FPO 31,252 542,291,224 .00IMD Imdex FPO 2,004 367,463,185 .00INA Ingenia Communities STAPLED 2,424 206,381,419 .00IJH iShares S&P MidCap CDI 1:1 3 513,707 .00IFM Infomedia Ltd FPO 11,291 310,823,521 .00IFN Infigen Energy STAPLED 82,791 950,259,556 .00IHD iShares S&P High Div ETF UNITS 97 17,835,615 .00ING Inghams Group FPO 17,087 380,243,196 .00IRI Integrated Research FPO 903 170,580,953 .00ISU iSelect FPO 2,586 228,643,656 .00ISX iSignthis FPO 22,181 631,869,714 .00QMS Qms Media FPO 15,632 320,968,730 .00INM Iron Mountain Inc CDI 1:1 2,574 48,264,810 .00IPD ImpediMed FPO 15,951 375,441,036 .00QOZ BetaShares Aus 200 ETF UNITS 7 20,267,671 .00PAN Panoramic Resources FPO 20,528 430,142,283 .00PAC Pacific Current FPO 1,034 47,642,330 .00MYS MyState FPO 457 89,445,395 .00MRM MMA Offshore FPO 674 373,076,993 .00MOY Millennium Minerals FPO 3,546 780,917,069 .00PGC Paragon Care FPO 2,089 165,018,009 .00PEA Pacific Energy FPO 341 371,788,117 .00MZI Mzi Resources Ltd FPO 1,000 222,817,965 .00NMT Neometals Ltd FPO 7,008 543,988,892 .00NSL Nsl Consolidated FPO 100,000 2,392,456,094 .00OFX Ofx Group FPO 15,963 240,000,000 .00NHC New Hope Corp FPO 35 831,070,344 .00OSP Osprey Medical Inc CDI FORUS 754 257,859,254 .00NEA Nearmap Ltd FPO 7,718 388,269,848 .00OKU Oklo Resources FPO 2,238 301,865,510 .00MNY Money3 Corporation FPO 3,810 155,889,008 .00PLS Pilbara Minerals FPO 108,328 1,549,327,932 .00PLG Propertylink Group FORUS 2,750 602,780,329 .00MGX Mount Gibson Iron FPO 48,410 1,096,562,516 .00MFF Mff Capital Investments FPO 10,000 487,398,751 .00PNC Pioneer Credit FPO 1,325 60,965,797 .00MCR Mincor Resources Nl FPO 45 188,888,426 .00MED Merlin Diamonds FPO 48,102 1,504,491,759 .00MHJ Michael Hill Intl Ltd FPO 3,990 387,438,513 .00MMJ Mmj Phytotech FPO 48 208,932,100 .00MML Medusa Mining FPO 4,507 207,794,301 .00PGR The PAS Group FPO 3,000 136,690,860 .00MMI Metro Mining FPO 5,781 1,255,027,720 .00PHK Phoslock Water Sol FPO 18,857 416,734,403 .00MLB Melbourne IT FPO 6,077 116,859,567 .00MLD MACA FPO 17,853 234,343,334 .00IEL Idp Education FPO 5,206 250,294,968 .00EDE Eden Innov FPO 45,069 1,262,758,826 .00NTC NetComm Wireless FPO 563 146,329,906 .00SFG Seafarms Group FPO 7,811 1,403,534,699 .00SGH Slater & Gordon FPO 9,054 347,245,601 .00DRUG BetaShares Glb Hlth ETF UNITS 168 3,400,000 .00DTL Data#3 FPO 1,010 153,974,950 .00SHJ Shine Corporate Ltd FPO 888 173,161,812 .00EHL Emeco Holdings FPO 15,039 2,436,860,480 .00ERA Energy Res FPO ’A’ 441 517,725,062 .00ESV eServGlobal FPO 10,014 640,183,996 .00EVT Event Hospitality FPO 3,233 159,396,812 .00EQT EQT Hldgs FPO 2 20,125,494 .00ELD Elders FPO 7,165 113,859,440 .00EML Eml Payments FPO 5,774 246,862,774 .00EPW Erm Power FPO 7,201 254,396,467 .00DNK Danakali FPO 404 248,290,868 .00CUV Clinuvel Pharmac FPO 2,086 47,735,227 .00SMN Structural Monitor CDI 1:1 2,570 102,436,392 .00CWP Cedar Woods Prop FPO 4,863 78,891,681 .00SMX SMS Management FPO 443 68,536,340 .00CPU Computershare Limited. FPO 47,331 546,326,010 .00CSV Csg FPO 28,747 320,872,439 .00SOL Soul Pattinson WH FPO 6,189 239,395,320 .00SLX Silex Systems FPO 688 170,467,339 .00DMKT AMP Cap Dynamic Mkt TMF UNITS 500 7,036,483 .00SIQ Smartgroup Corp Ltd FPO 2,719 123,080,405 .00DNA Donaco International FPO 73,423 831,211,424 .00SIV Silver Chef FPO 869 39,042,781 .00SLK SEALINK Travel Grp FPO 129 101,154,103 .00SLC Superloop FPO 13,750 208,795,973 .00DCN Dacian Gold FPO 2,712 201,732,155 .00GSBG33 Aust Govt Tr Bonds GVM6WU 1,000 126,000,000 .00GTN Gtn FPO 1,528 224,720,643 .00RKN Reckon FPO 600 113,294,832 .00GSBG23 Aust Govt Tr Bonds GVM6WU 1,000 222,999,000 .00GOR Gold Road Resources FPO 30,122 874,131,785 .00GRR Grange Res FPO 109,853 1,157,338,698 .00GSBG20 Aust Govt Tr Bonds GVM6WU 2,098 279,967,250 .00RIC Ridley Corporation FPO 10,123 307,817,071 .00HUB HUB24 FPO 158 55,970,675 .00RFF Rural Funds Group STAPLED 5,721 254,693,797 .00IAM Intiger Group FPO 10,030 1,091,605,610 .00HFR Highfield Resources FPO 280 329,225,003 .00RHP Rhipe FPO 2,000 138,091,614 .00RHL Ruralco Holdings FPO 1,510 104,464,002 .00HFA Hfa Holdings FPO 1,367 162,147,897 .00GNE Genesis Energy FPO NZX 5,049 1,000,000,000 .00FLN Freelancer FPO 1,162 455,940,926 .00SCO Scottish Pacific Group FPO 7,592 139,191,601 .00FPH Fisher & Paykel Hlth FPO NZX 47,742 569,403,538 .00FLC Fluence Corporation FPO 350 357,730,898 .00FBR Fastbrick Robotics Ltd FPO 26,239 664,391,763 .00FET Folkestone Edu UNIT 5,810 253,981,893 .00FIG Freedom Insurance FPO 1,679 239,723,495 .00FWD Fleetwood Corporation FPO 731 61,039,412 .00RXP Rxp Services FPO 615 161,097,185 .00GGG Greenland Min Engy FPO 3,366 1,004,772,726 .00GLL Galilee Energy FPO 3,500 152,140,466 .00GDI Gdi Property Group STAPLED 15,653 537,746,463 .00SAS Sky & Space Glb FPO 12,000 615,414,128 .00GBT GBST Hldgs FPO 2,341 67,858,918 .00GCY Gascoyne Resources FPO 4,584 377,175,677 .00

Page 17: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

17Tables

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 831,201,383 734,347,769Mining . . . . . . . . . . . . . . . . 952,389,188 893,690,168Total . . . . . . . . . . . . . . . . . . 1,783,590,571 1,628,037,937Call Options . . . . . . . . . . 185,720 139,989Put Options . . . . . . . . . . . 144,504 93,414Total . . . . . . . . . . . . . . . . . . 330,224 233,403

By Value Latest Previous

Industrials . . . . . . . . . . . . $3,289,544,463 $2,768,389,744Mining . . . . . . . . . . . . . . . . $784,864,511 $762,737,297Total . . . . . . . . . . . . . . . . . . $4,074,408,974 $3,531,127,041Call Options . . . . . . . . . . $8,828,105 $8,654,045Put Options . . . . . . . . . . . $6,396,589 $3,640,719Total . . . . . . . . . . . . . . . . . . $15,224,694 $12,294,764

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 498 294 228 1020Mining . . . . . . . . . . . . . . . . 170 215 208 593Total . . . . . . . . . . . . . . . . . . 668 509 436 1613Call Options . . . . . . . . . . 241 182 12 435Put Options . . . . . . . . . . . 68 236 11 315Total . . . . . . . . . . . . . . . . . . 309 418 23 750

THE TOP 20By Volume

ASX Code Volume

AGO . . . . . . . . . . . 83,220,850AVZ . . . . . . . . . . . 38,137,4344CE . . . . . . . . . . . 35,567,620TLS . . . . . . . . . . . 32,570,251RAP . . . . . . . . . . . 29,939,179PM1. . . . . . . . . . . 28,373,593BUB. . . . . . . . . . . 27,501,320ARV . . . . . . . . . . . 25,858,417LYC. . . . . . . . . . . . 25,120,794NWH .. . . . . . . . . 24,759,559POP . . . . . . . . . . . 24,299,330GMC . . . . . . . . . . 23,995,818RFN . . . . . . . . . . . 20,377,336QBL . . . . . . . . . . . 17,085,493AVZO . . . . . . . . . . 15,783,671NOR. . . . . . . . . . . 15,200,729CADO . . . . . . . . . 15,200,000AZS . . . . . . . . . . . 14,074,527SCG. . . . . . . . . . . 13,352,013MGR . . . . . . . . . . 13,225,174

By Value

ASX Code $ Value

CBA . . . . . . . . . . . 231,894,861DMP. . . . . . . . . . . 150,664,942ANZ . . . . . . . . . . . 146,967,445TLS. . . . . . . . . . . . 137,427,912RIO . . . . . . . . . . . . 133,384,770BHP . . . . . . . . . . . 127,344,553WBC. . . . . . . . . . . 94,302,857NAB . . . . . . . . . . . 90,242,086WES. . . . . . . . . . . 74,314,635FMG. . . . . . . . . . . 64,623,341IAG . . . . . . . . . . . . 64,514,892CSL . . . . . . . . . . . 63,282,344WOW .. . . . . . . . . 60,587,115MQG . . . . . . . . . . 60,014,601CGF . . . . . . . . . . . 58,002,622NCM .. . . . . . . . . 55,929,668SUN . . . . . . . . . . . 55,630,757SCG . . . . . . . . . . . 53,752,323QBE . . . . . . . . . . . 52,705,870AMP . . . . . . . . . . . 51,393,996

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Aug 14 Aug 15 Var +/- Day % Wk % Mth % YTD % Aug 14 Aug 15 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 5778.6 5804.0 25.4 0.44 0.14 -0.08 1.48 55093.2 55339.6 3.72XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 5613.7 5644.6 30.9 0.55 0.27 -0.08 0.64 55605.8 55912.2 3.04XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 5669.6 5696.0 26.4 0.47 0.24 -0.12 1.53 55446.7 55708.1 3.84XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3256.9 3273.7 16.8 0.52 0.22 -0.17 -0.54 64008.0 64339.0 2.06XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 5678.1 5709.7 31.6 0.56 0.26 -0.05 0.84 56150.7 56463.3 3.24XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 4752.1 4775.1 23.0 0.48 0.23 -0.13 1.69 14165.3 14234.7 4.05XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 5730.4 5757.5 27.1 0.47 0.24 -0.13 1.62 55907.4 56174.9 3.93XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 15.261 14.221 -1.040 -6.81 7.74 9.29 11.43 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 5679.3 5705.8 26.5 0.47 0.24 -0.11 1.57 55154.9 55415.3 3.86XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6245.7 6247.2 1.5 0.02 0.05 -0.70 7.72 18579.8 18590.7 9.75XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2385.8 2392.6 6.8 0.29 0.35 0.10 0.43 6595.5 6615.3 2.09XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2151.6 2153.7 2.1 0.10 -2.10 -3.56 0.14 18146.0 18164.0 2.12XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 9307.6 9385.2 77.6 0.83 0.84 0.77 5.81 85880.2 86596.0 7.80XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8765.1 8688.9 -76.2 -0.87 -2.16 -1.14 -3.91 69589.6 68984.7 -2.89XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6522.1 6551.7 29.6 0.45 0.68 -0.04 -0.09 77948.8 78315.2 2.59XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 7274.3 7307.4 33.1 0.46 0.68 -0.04 -0.09 83515.6 83908.2 2.59XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 22355.3 22497.8 142.5 0.64 0.14 -3.06 13.74 150706.6 151667.0 14.75XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5675.1 5713.3 38.2 0.67 0.36 1.84 10.36 53343.7 53702.9 12.49XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 883.6 892.5 8.9 1.01 2.52 -0.16 8.46 6381.0 6445.1 9.85XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10199.5 10178.2 -21.3 -0.21 -0.50 0.73 4.16 79414.5 79249.1 6.31XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1305.5 1325.0 19.5 1.49 0.37 2.39 -5.05 43171.2 43817.4 -1.84XTJ Telecommunications... . . . . . . . . . . . . . . . . . . 1465.4 1489.9 24.5 1.67 2.85 -1.49 -16.42 20666.1 21011.5 -13.75XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8237.5 8310.5 73.0 0.89 -0.43 -2.36 5.30 101575.3 102475.4 7.34XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 3108.0 3093.4 -14.6 -0.47 -0.88 2.12 5.35 4936.3 4913.1 7.60XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4497.2 4464.0 -33.2 -0.74 4.50 5.89 9.39 5342.1 5302.7 9.93XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 3476.4 3456.8 -19.6 -0.56 -1.20 1.24 3.07 20712.6 20595.9 5.03S&P/ASX 200 Intra-day High: 5777.2 Low: 5730.4 S&P/ASX 200 Year High: 5956.5 Low: 5611.0.

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jan 18 - 262 259 259 256 256 -6.00 -120.00 500 13374Jan 19 - 272.7 - - - 266.7 -6.00 -120.00 0 83Night Volume: 150 Day Volume: 350 Previous O/P: 13457Eastern Australia Wheat Put Options (WM)Dec 17 295 39.2 - - - 43.7 4.50 0 0 25Dec 17 300 43.2 - - - 47.9 4.70 0 0 250Night Volume: 0 Day Volume: 0 Previous O/P: 275Eastern Australia Feed Barley Futures (UB)Jan 18 - 232 - - - 230.5 -1.50 -30.00 0 100Jan 19 - 253.8 - - - 251.8 -2.00 -40.00 0 1Jan 20 - 261.8 - - - 259.8 -2.00 -40.00 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 102

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)Sep 17 - 95.40 - - - 95.40 0 0 0 1068Dec 17 - 96.50 96.50 96.50 96.00 96.00 -0.50 -1104.00 12 984Mar 18 - 101.08 - - - 101.08 0 0 0 653Jun 18 - 97.17 97.00 97.00 97.00 97.00 -0.17 -371.28 5 726Sep 18 - 87.92 - - - 87.92 0 0 0 716Dec 18 - 77.37 - - - 77.37 0 0 0 673Mar 19 - 87.02 - - - 87.02 0 0 0 442Jun 19 - 79.04 - - - 79.04 0 0 0 498Sep 19 - 79.16 - - - 79.16 0 0 0 241Dec 19 - 71.15 - - - 71.15 0 0 0 229Mar 20 - 80.93 - - - 80.93 0 0 0 131Jun 20 - 76.80 - - - 76.80 0 0 0 131Sep 20 - 72.75 - - - 72.75 0 0 0 31Dec 20 - 65.45 - - - 65.45 0 0 0 31Night Volume: 0 Day Volume: 17 Previous O/P: 6554QLD Base Load Quarter Electricity Futures (BQ)Sep 17 - 78.19 - - - 78.19 0 0 0 1806Dec 17 - 82.25 - - - 82.25 0 0 0 1748Mar 18 - 101.50 101.50 101.50 101.50 101.00 -0.50 -1080.00 15 1566Jun 18 - 72.50 72.10 72.10 72.10 72.10 -0.40 -873.60 10 1285Sep 18 - 69.00 - - - 69.00 0 0 10 768Dec 18 - 67.00 - - - 67.05 0.05 110.40 10 856Mar 19 - 84.15 - - - 84.15 0 0 0 492Jun 19 - 64.10 - - - 64.10 0 0 0 537Sep 19 - 61.20 - - - 61.20 0 0 0 300Dec 19 - 60.50 - - - 60.50 0 0 0 200Mar 20 - 73.50 - - - 73.75 0.25 546.00 0 120Jun 20 - 57.00 - - - 57.00 0 0 0 115Sep 20 - 59.29 - - - 59.29 0 0 0 5Dec 20 - 59.29 - - - 59.29 0 0 0 5Night Volume: 0 Day Volume: 45 Previous O/P: 9803SA Base Load Quarter Electricity Futures (BS)Sep 17 - 119.24 - - - 119.24 0 0 0 240Dec 17 - 116.54 - - - 116.54 0 0 0 249Mar 18 - 145.55 - - - 145.55 0 0 0 99Jun 18 - 115.04 - - - 115.04 0 0 0 135Sep 18 - 112.50 - - - 112.50 0 0 0 94Dec 18 - 99.90 - - - 99.90 0 0 0 83Mar 19 - 118.00 - - - 118.00 0 0 0 46Jun 19 - 93.50 - - - 93.50 0 0 0 44Sep 19 - 90.00 - - - 90.00 0 0 0 26Dec 19 - 82.00 - - - 82.00 0 0 0 26Mar 20 - 112.00 - - - 112.00 0 0 0 8Jun 20 - 85.00 - - - 85.00 0 0 0 8Sep 20 - 84.00 - - - 84.00 0 0 0 8Dec 20 - 83.00 - - - 83.00 0 0 0 8Night Volume: 0 Day Volume: 0 Previous O/P: 1074VIC Base Load Quarter Electricity Futures (BV)Sep 17 - 108.00 - - - 108.00 0 0 0 1565Dec 17 - 114.75 114.25 114.25 113.25 113.25 -1.50 -3312.00 15 1691Mar 18 - 130.75 130.50 130.50 130.50 130.50 -0.25 -540.00 10 1282Jun 18 - 104.50 104.45 104.45 104.45 104.25 -0.25 -546.00 1 1135Sep 18 - 102.35 - - - 102.35 0 0 0 1088Dec 18 - 87.65 - - - 87.50 -0.15 -331.20 0 1195Mar 19 - 97.75 - - - 97.75 0 0 0 878Jun 19 - 85.00 - - - 85.00 0 0 0 816Sep 19 - 82.95 - - - 82.95 0 0 0 525Dec 19 - 74.50 - - - 74.50 0 0 0 526Mar 20 - 81.67 - - - 81.67 0 0 0 98Jun 20 - 72.86 - - - 72.86 0 0 0 98Sep 20 - 72.80 - - - 72.80 0 0 0 13Dec 20 - 68.78 - - - 68.78 0 0 0 13Night Volume: 0 Day Volume: 26 Previous O/P: 10923VIC Base Load Month Electricity Futures (EV)Sep 17 - 98.75 - - - 98.75 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10NSW Peak Load Electricity Futures (PN)Sep 17 - 102.50 - - - 102.50 0 0 0 163Dec 17 - 112.00 - - - 112.00 0 0 0 57Mar 18 - 126.50 - - - 126.50 0 0 0 110Jun 18 - 112.00 - - - 112.00 0 0 0 98Sep 18 - 98.00 - - - 98.00 0 0 0 39Dec 18 - 88.00 - - - 88.00 0 0 0 37Mar 19 - 98.57 - - - 98.57 0 0 0 1Jun 19 - 89.52 - - - 89.52 0 0 0 1Sep 19 - 88.43 - - - 88.43 0 0 0 1Dec 19 - 87.46 - - - 87.46 0 0 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 508QLD Peak Load Electricity Futures (PQ)Sep 17 - 87.22 - - - 87.22 0 0 0 96Dec 17 - 98.00 - - - 98.00 0 0 0 139Mar 18 - 129.50 - - - 131.59 2.09 1943.70 0 80Jun 18 - 81.50 - - - 85.39 3.89 3617.70 0 52Sep 18 - 78.55 - - - 79.86 1.31 1257.60 0 30Dec 18 - 73.00 - - - 77.85 4.85 4583.25 0 35Jun 19 - 76.50 - - - 76.50 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 442SA Peak Load Electricity Futures (PS)Sep 17 - 170.00 - - - 170.00 0 0 0 20Dec 17 - 160.00 - - - 160.00 0 0 0 5Sep 18 - 140.00 - - - 140.00 0 0 0 2Night Volume: 0 Day Volume: 0 Previous O/P: 27VIC Peak Load Electricity Futures (PV)Sep 17 - 125.00 - - - 125.00 0 0 0 109Dec 17 - 146.00 138.00 138.00 138.00 138.00 -8.00 -7440.00 5 78Mar 18 - 180.00 - - - 175.00 -5.00 -4575.00 0 171Jun 18 - 127.00 - - - 124.00 -3.00 -2790.00 0 120Sep 18 - 122.09 - - - 122.09 0 0 0 115Dec 18 - 107.00 - - - 107.00 0 0 0 115Night Volume: 0 Day Volume: 5 Previous O/P: 708NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Sep 17 - 0.75 - - - 0.75 0 0 0 617Dec 17 - 8.00 7.10 7.10 7.10 7.10 -0.90 -1987.20 1 432Mar 18 - 15.75 - - - 15.75 0 0 0 353Jun 18 - 5.75 5.60 5.60 5.60 5.60 -0.15 -327.60 5 332Sep 18 - 6.25 6.00 6.00 6.00 6.00 -0.25 -552.00 1 228Dec 18 - 8.26 - - - 8.26 0 0 0 246Mar 19 - 16.26 - - - 16.26 0 0 0 200Jun 19 - 8.01 - - - 8.01 0 0 0 251Sep 19 - 7.85 - - - 7.85 0 0 0 145Dec 19 - 8.89 - - - 8.89 0 0 0 145Mar 20 - 16.20 - - - 16.20 0 0 0 10Jun 20 - 7.10 - - - 7.10 0 0 0 10Night Volume: 0 Day Volume: 7 Previous O/P: 2969QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Sep 17 - 0.40 - - - 0.40 0 0 0 569Dec 17 - 6.00 5.50 5.50 5.50 5.50 -0.50 -1104.00 3 504Mar 18 - 18.00 - - - 18.00 0 0 0 581Jun 18 - 3.65 - - - 3.65 0 0 0 392Sep 18 - 4.10 - - - 4.10 0 0 0 276Dec 18 - 6.70 - - - 6.70 0 0 0 323Mar 19 - 16.89 - - - 16.89 0 0 0 183Jun 19 - 4.26 - - - 4.26 0 0 0 173Sep 19 - 4.25 - - - 4.25 0 0 0 45Dec 19 - 6.25 - - - 6.25 0 0 0 50Night Volume: 0 Day Volume: 3 Previous O/P: 3096SA Base Load Quarterly $300 Cap Electricity Futures (GS)Sep 17 - 4.00 - - - 4.00 0 0 0 25Dec 17 - 24.50 - - - 24.50 0 0 0 86Mar 18 - 33.75 32.00 32.00 32.00 32.00 -1.75 -3780.00 1 51Jun 18 - 8.00 - - - 8.00 0 0 0 20Sep 18 - 13.00 - - - 13.00 0 0 0 25Dec 18 - 15.10 - - - 15.10 0 0 0 20Night Volume: 0 Day Volume: 1 Previous O/P: 227VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Sep 17 - 1.25 - - - 1.25 0 0 0 242Dec 17 - 12.50 - - - 12.00 -0.50 -1104.00 0 382Night Volume: 0 Day Volume: 5 Previous O/P: 2256

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)Aug 17 - 98.505 98.500 98.500 98.500 98.505 0 0 10 31351Sep 17 - 98.505 - - - 98.505 0 0 0 16294Oct 17 - 98.505 - - - 98.505 0 0 0 17740Nov 17 - 98.500 98.495 98.495 98.495 98.500 0 0 225 29941Dec 17 - 98.495 - - - 98.495 0 0 0 15011Jan 18 - 98.495 98.490 98.490 98.490 98.495 0 0 350 4979Feb 18 - 98.465 98.460 98.460 98.460 98.465 0 0 1075 23345Mar 18 - 98.460 - - - 98.455 -0.01 -12.33 0 5561Apr 18 - 98.450 - - - 98.450 0 0 0 8149May 18 - 98.395 - - - 98.395 0 0 0 2607Jun 18 - 98.390 - - - 98.390 0 0 0 652Jul 18 - 98.375 - - - 98.375 0 0 0 830Aug 18 - 98.325 - - - 98.325 0 0 0 150Sep 18 - 98.305 - - - 98.305 0 0 0 350Dec 18 - 98.230 - - - 98.220 -0.01 -24.66 0 100Jan 19 - 98.225 - - - 98.220 -0.01 -12.33 0 100Night Volume: 25 Day Volume: 1635 Previous O/P: 15716090 Day Bank Accepted Bills Futures (IR)Sep 17 - 98.290 98.280 98.290 98.280 98.290 0 0 5639 104959Dec 17 - 98.260 98.260 98.260 98.250 98.260 0 0 10682 222957Mar 18 - 98.200 98.200 98.200 98.180 98.200 0 0 15370 173615Jun 18 - 98.130 98.120 98.130 98.100 98.130 0 0 18376 144658Sep 18 - 98.050 98.050 98.050 98.020 98.050 0 0 14072 110095Dec 18 - 97.980 97.970 97.970 97.950 97.970 -0.01 -24.41 6699 89035Mar 19 - 97.900 97.900 97.900 97.870 97.900 0 0 4678 59197Jun 19 - 97.830 97.820 97.820 97.800 97.820 -0.01 -24.39 2070 47416Sep 19 - 97.750 97.730 97.750 97.730 97.750 0 0 23 3687Dec 19 - 97.690 - - - 97.690 0 0 0 2824Mar 20 - 97.620 - - - 97.620 0 0 0 1861Jun 20 - 97.550 97.550 97.550 97.550 97.540 -0.01 -24.36 66 831Sep 20 - 97.490 - - - 97.480 -0.01 -24.36 0 17Dec 20 - 97.420 - - - 97.410 -0.01 -24.35 0 10Mar 21 - 97.360 - - - 97.350 -0.01 -24.34 0 6Jun 21 - 97.290 - - - 97.280 -0.01 -24.33 0 1Night Volume: 16968 Day Volume: 60707 Previous O/P: 9611693 Year Commonwealth Treasury Bond Futures (YT)Sep 17 - 98.060 98.040 98.050 98.020 98.040 -0.02 -62.04 102827 1010720Dec 17 - 98.050 - - - 98.020 -0.03 -93.02 0 121Night Volume: 22048 Day Volume: 80779 Previous O/P: 10108413 Year Commonwealth Treasury Bond Call Options (YT)Aug 17 98 0.060 - - - 0.040 -0.02 -61.96 0 3250Aug 17 98.1 - - - - - 0 0 0 4000Aug 17 98.2 - - - - - 0 0 0 6000Sep 17 98.3 0.005 - - - 0.005 0 0 0 3000Night Volume: 0 Day Volume: 0 Previous O/P: 162503 Year Commonwealth Treasury Bond Put Options (YT)Aug 17 97.8 - - - - - 0 0 0 3250Aug 17 97.9 - - - - - 0 0 0 2000Night Volume: 0 Day Volume: 0 Previous O/P: 525010 Year Commonwealth Treasury Bond Futures (XT)Sep 17 - 97.385 97.370 97.375 97.340 97.355 -0.03 -306.20 77690 974352Dec 17 - 97.370 - - - 97.335 -0.04 -356.63 0 441Night Volume: 24731 Day Volume: 52959 Previous O/P: 97479310 Year Commonwealth Treasury Bond Call Options (XT)Aug 17 97.3 0.085 - - - 0.050 -0.04 -355.45 0 1500Aug 17 97.4 0.010 - - - - 0 0 0 1500Night Volume: 0 Day Volume: 0 Previous O/P: 300010 Year Commonwealth Treasury Bond Put Options (XT)Aug 17 97.1 - - - - - 0 0 0 1500Aug 17 97.3 - - - - - 0 0 0 3188Night Volume: 0 Day Volume: 0 Previous O/P: 468820 Year Treasury Bond Futures (XX)Sep 17 - 96.835 96.820 96.820 96.800 96.805 -0.03 -237.13 333 25579Night Volume: 0 Day Volume: 333 Previous O/P: 25579

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)Sep 17 - 98.05 98.04 98.04 98.04 98.05 0 0 2280 52731Dec 17 - 98.02 98.00 98.02 98.00 98.01 -0.01 -24.42 2857 43926Mar 18 - 97.97 97.97 97.97 97.95 97.96 -0.01 -24.41 1867 44604Jun 18 - 97.91 97.90 97.90 97.88 97.89 -0.02 -48.81 2156 21332Sep 18 - 97.82 97.81 97.81 97.79 97.79 -0.03 -73.18 760 13634Dec 18 - 97.72 - - - 97.68 -0.04 -97.52 0 365Night Volume: 5 Day Volume: 9915 Previous O/P: 176592Otahuhu Base Load Quarter Electricity Futures (EA)Sep 17 - 94.30 92.90 92.90 92.90 92.90 -1.40 -3091.20 30 1458Dec 17 - 62.50 - - - 62.50 0 0 0 1495Mar 18 - 69.50 68.25 68.25 68.10 68.00 -1.50 -3240.00 60 1130Jun 18 - 81.50 82.00 82.00 82.00 82.00 0.50 1092.00 30 885Sep 18 - 83.00 - - - 83.00 0 0 0 1460Dec 18 - 66.50 - - - 66.50 0 0 0 865Mar 19 - 76.00 - - - 76.00 0 0 0 240Jun 19 - 87.00 - - - 86.00 -1.00 -2184.00 0 285Sep 19 - 85.00 - - - 85.00 0 0 0 720Dec 19 - 67.90 - - - 67.70 -0.20 -441.60 0 300Mar 20 - 75.25 - - - 75.25 0 0 0 120Jun 20 - 87.55 - - - 87.55 0 0 0 75Sep 20 - 88.00 - - - 87.65 -0.35 -772.80 0 85Dec 20 - 66.75 65.50 65.50 63.00 63.00 -3.75 -8280.00 120 80Night Volume: 0 Day Volume: 240 Previous O/P: 9198Benmore Base Load Quarter Electricity Futures (EE)Sep 17 - 98.65 - - - 97.50 -1.15 -2539.20 0 1324Dec 17 - 57.00 - - - 56.30 -0.70 -1545.60 0 1196Mar 18 - 68.00 - - - 66.95 -1.05 -2268.00 0 1113Jun 18 - 77.00 77.50 77.50 77.50 77.50 0.50 1092.00 30 766Sep 18 - 77.00 - - - 77.00 0 0 0 1120Dec 18 - 59.00 - - - 59.00 0 0 0 405Mar 19 - 73.50 - - - 73.00 -0.50 -1080.00 0 290Jun 19 - 83.70 - - - 83.70 0 0 0 150Sep 19 - 84.00 - - - 83.90 -0.10 -220.80 0 410Dec 19 - 58.50 - - - 58.50 0 0 0 130Mar 20 - 72.00 71.25 71.25 69.00 69.00 -3.00 -6552.00 120 70Jun 20 - 83.00 - - - 83.00 0 0 0 120Sep 20 - 84.80 - - - 84.80 0 0 0 150Dec 20 - 58.00 - - - 57.75 -0.25 -552.00 0 180Night Volume: 0 Day Volume: 150 Previous O/P: 7424

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)Aug 17 - 5714 5750 5753 5750 5744 30.00 750.00 383 1392Sep 17 - 5673 5700 5722 5698 5704 31.00 775.00 26901 257218Dec 17 - 5658 5685 5685 5685 5689 31.00 775.00 1 1481Mar 18 - 5611 - - - 5642 31.00 775.00 0 1477Jun 18 - 5595 - - - 5626 31.00 775.00 0 1267Night Volume: 5833 Day Volume: 21452 Previous O/P: 262835SPI 200 (A$25 x SPI200) Call Options (AP)Sep 17 5675 94 - - - 105 11.00 275.00 0 1Sep 17 5700 80.5 97 97 97 90.5 10.00 250.00 5 5Sep 17 5800 39 - - - 44 5.00 125.00 0 11Sep 17 5875 20 - - - 22.5 2.50 62.50 0 1Sep 17 5900 15.5 17 17 17 18 2.50 62.50 1 12Sep 17 5950 9.5 - - - 10.5 1.00 25.00 0 404Sep 17 6000 5.5 - - - 6.5 1.00 25.00 0 400Sep 17 6050 3.5 - - - 3.5 0 0 0 19Sep 17 6100 2 - - - 2.5 0.50 12.50 0 520Sep 17 6150 1.5 - - - 1.5 0 0 0 45Sep 17 6200 1 - - - 1 0 0 0 5Sep 17 6250 0.5 - - - 0.5 0 0 0 19Sep 17 6450 - - - - - 0 0 0 36Dec 17 5700 157.5 - - - 169 11.50 287.50 0 400Dec 17 5800 110.5 - - - 120 9.50 237.50 0 351Dec 17 5950 58.5 - - - 65 6.50 162.50 0 700Dec 17 6100 27 - - - 31.5 4.50 112.50 0 12Dec 17 6150 20.5 - - - 24 3.50 87.50 0 10Dec 17 6200 16 - - - 18.5 2.50 62.50 0 20Dec 17 6300 9 - - - 11 2.00 50.00 0 1Dec 17 6450 4 5 5 5 5 1.00 25.00 24 0Night Volume: 0 Day Volume: 30 Previous O/P: 2972SPI 200 (A$25 x SPI200) Put Options (AP)Sep 17 3500 - - - - - 0 0 0 4717Sep 17 4075 - - - - - 0 0 0 930Sep 17 4500 1.5 - - - 1 -0.50 -12.50 0 1400Sep 17 4550 1.5 - - - 1 -0.50 -12.50 0 36Sep 17 4625 2 - - - 1.5 -0.50 -12.50 0 814Sep 17 4650 2 - - - 1.5 -0.50 -12.50 0 6890Sep 17 4700 2.5 - - - 2 -0.50 -12.50 0 1140Sep 17 4750 2.5 - - - 2 -0.50 -12.50 0 423Sep 17 4800 3 - - - 2.5 -0.50 -12.50 0 850Sep 17 4900 4 - - - 3 -1.00 -25.00 0 814Sep 17 5000 6 - - - 4.5 -1.50 -37.50 0 3Sep 17 5050 7 - - - 5 -2.00 -50.00 0 10Sep 17 5100 8 - - - 6 -2.00 -50.00 0 2106Sep 17 5150 10 - - - 7 -3.00 -75.00 0 15Sep 17 5200 12 - - - 8.5 -3.50 -87.50 0 7311Sep 17 5250 14.5 - - - 10 -4.50 -112.50 0 1544Sep 17 5300 17.5 - - - 12.5 -5.00 -125.00 0 108Sep 17 5350 21.5 - - - 15.5 -6.00 -150.00 0 530Sep 17 5400 27 - - - 19 -8.00 -200.00 0 873Sep 17 5425 30 - - - 21.5 -8.50 -212.50 0 200Sep 17 5450 33.5 - - - 24.5 -9.00 -225.00 0 402Sep 17 5475 37.5 - - - 27.5 -10.00 -250.00 0 200Sep 17 5500 42 - - - 31 -11.00 -275.00 0 407Sep 17 5525 47.5 - - - 35.5 -12.00 -300.00 0 1Sep 17 5575 60 - - - 46 -14.00 -350.00 0 680Sep 17 5600 68 - - - 52 -16.00 -400.00 0 431Sep 17 5625 76.5 - - - 59 -17.50 -437.50 0 180Sep 17 5650 86 - - - 67.5 -18.50 -462.50 0 1Sep 17 5800 166.5 - - - 140 -26.50 -662.50 0 750Dec 17 3500 - - - - - 0 0 0 4717Dec 17 4500 8.5 - - - 8 -0.50 -12.50 0 24Dec 17 4550 10 - - - 9 -1.00 -25.00 0 9520Dec 17 4700 15.5 - - - 14 -1.50 -37.50 0 1083Dec 17 4875 25 - - - 22 -3.00 -75.00 0 625Dec 17 4950 30 - - - 26.5 -3.50 -87.50 0 10Dec 17 5000 34 - - - 30 -4.00 -100.00 0 10Dec 17 5050 38.5 - - - 34 -4.50 -112.50 0 10Dec 17 5100 43.5 - - - 38.5 -5.00 -125.00 0 9520Dec 17 5150 49 - - - 43.5 -5.50 -137.50 0 914Dec 17 5200 55.5 - - - 49.5 -6.00 -150.00 0 250Dec 17 5250 63 - - - 56 -7.00 -175.00 0 1083Dec 17 5575 146 - - - 132.5 -13.50 -337.50 0 190Dec 17 5600 155 - - - 141.5 -13.50 -337.50 0 384Dec 17 5625 165 - - - 150.5 -14.50 -362.50 0 370Dec 17 5650 175.5 - - - 160.5 -15.00 -375.00 0 300Dec 17 5675 187 - - - 171 -16.00 -400.00 0 575Dec 17 5700 198.5 - - - 182 -16.50 -412.50 0 160Dec 17 5750 224 - - - 205.5 -18.50 -462.50 0 1390Dec 17 5775 237.5 - - - 218 -19.50 -487.50 0 290Dec 17 5800 252 - - - 231.5 -20.50 -512.50 0 750Mar 18 4850 51 - - - 48 -3.00 -75.00 0 1080Mar 18 5100 84.5 - - - 79.5 -5.00 -125.00 0 475Mar 18 5125 89 - - - 83.5 -5.50 -137.50 0 1010Mar 18 5250 115 - - - 107 -8.00 -200.00 0 300Mar 18 5400 155.5 - - - 144 -11.50 -287.50 0 2090Mar 18 5675 266.5 - - - 248.5 -18.00 -450.00 0 379Mar 18 5750 305 - - - 285.5 -19.50 -487.50 0 190Mar 18 5775 319 - - - 299 -20.00 -500.00 0 180Mar 18 5800 333 - - - 312.5 -20.50 -512.50 0 550Mar 18 5825 347.5 - - - 326.5 -21.00 -525.00 0 327Mar 18 5850 362.5 - - - 341 -21.50 -537.50 0 520Mar 18 5900 394 - - - 371.5 -22.50 -562.50 0 180Mar 18 5925 410.5 - - - 387.5 -23.00 -575.00 0 665Jun 18 4825 84.5 - - - 80 -4.50 -112.50 0 1050Jun 18 5100 134 - - - 126.5 -7.50 -187.50 0 516Jun 18 5125 139.5 - - - 131.5 -8.00 -200.00 0 1010Jun 18 5400 218.5 - - - 205 -13.50 -337.50 0 2060Jun 18 5625 310 - - - 293 -17.00 -425.00 0 378Jun 18 5675 334 - - - 316 -18.00 -450.00 0 610Jun 18 5700 346.5 - - - 328 -18.50 -462.50 0 370Jun 18 5725 359.5 - - - 340.5 -19.00 -475.00 0 186Night Volume: 0 Day Volume: 0 Previous O/P: 80067S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)Sep 17 - 7206 - - - 7239 33.00 0 0 13Night Volume: 0 Day Volume: 0 Previous O/P: 13

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $44,145,030 183,555Puts $27,303,055 142,695

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutAMC AMCOR LIMITED 8458 318 8140AMP AMP LIMITED 7862 1137 6725BHP BHP BILLITON LIMITED 48305 37994 10311CBA C’wlth Bank of Aust 28475 19685 8790FMG FORTESCUE METALS GRP 18733 4485 14248NCM NEWCREST MINING 10970 8943 2027TLS Telstra Corp 39198 18865 20333VC8 VCX DUMMY TORESS 6760 0 6760WPL WOODSIDE PETROLEUM 6967 1546 5421XJO S&P/ASX 200 62986 30747 32239

Futures and Options

Page 18: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

18 Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.7831/0.7833 Norway, krone .. . . . . . . 6.2495/6.2535

UK, pound .. . . . . . . . . . . . 0.6048/0.6052 Pakistan, rupee .. . . . . . 82.41/82.58

Europe, euro .. . . . . . . . . 0.6673/0.6677 Papua NG, kina.. . . . . . . 2.4207/2.5515

Brunei, dollar . . . . . . . . . . 1.0689/1.0698 Philippines, peso .. . . . 40.156/40.213

Canada, dollar . . . . . . . . 0.9985/0.999 Saudi Arabia, riyl . . . . . . 2.9367/2.9376

China, yuan Renminbi 5.2289/5.2306 Singapore, dollar . . . . . 1.0685/1.0691

Denmark, kroner . . . . . . 4.9626/4.9646 Solomon Is, dollar . . . . 5.8506/6.2381

Fiji, dollar . . . . . . . . . . . . . . 1.5653/1.5992 S Africa, rand.. . . . . . . . . 10.4457/10.4553

Fr Pacific, franc .. . . . . . 78.61/79.31 Sri Lanka, rupee .. . . . . 119.893/120.08

Hong Kong, dollar . . . . 6.1249/6.1267 Sweden, krona .. . . . . . . 6.3726/6.3766

India, rupee .. . . . . . . . . . 50.208/50.229 Switzerland, franc .. . . 0.7627/0.7632

Indonesia, rupiah .. . . .10455.95/10460.97 Thailand, baht . . . . . . . . . 26.06/26.08

Japan, yen.. . . . . . . . . . . . 86.47/86.51 Tonga, pa’anga .. . . . . . 1.606/1.716

Malaysia, ringgit . . . . . . 3.3634/3.3666 W Samoa, tala . . . . . . . . . 1.867/1.971

N Zealand, dollar . . . . . . 1.0752/1.0761 Gold - 1 oz, . . . . . . . . . . . . 1626.79/1626.26

Source: Thomson Reuters — Aug 15, 2017

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . Aug 9 Aug 10 Aug 11 Aug 14 Aug 15

$US . . . . . . . . . . . . . . . . . 0.7884 0.7873 0.7859 0.7892 0.7852Yen . . . . . . . . . . . . . . . . . 86.71 86.60 85.79 86.46 86.69£Stg . . . . . . . . . . . . . . . . 0.6069 0.6067 0.6051 0.6067 0.6056Euro . . . . . . . . . . . . . . . . 0.6714 0.6711 0.6681 0.6677 0.6676$NZ . . . . . . . . . . . . . . . . . 1.0772 1.0829 1.0786 1.0798 1.0765KRW . . . . . . . . . . . . . . . . 894.76 899.53 900.56 899.61 894.99CHRenm . . . . . . . . . . . 5.2742 5.2491 5.2436 5.2591 5.2434$T’wan . . . . . . . . . . . . . 23.83 23.89 23.86 23.93 23.78$Sing . . . . . . . . . . . . . . . 1.0746 1.0744 1.0715 1.0740 1.0710InRuph . . . . . . . . . . . . . 10509 10507 10507 10536 10480$HK . . . . . . . . . . . . . . . . . 6.1623 6.1529 6.1433 6.1726 6.1416MlyR . . . . . . . . . . . . . . . . 3.3807 3.3803 3.3750 3.3857 3.3716SF . . . . . . . . . . . . . . . . . . 0.7637 0.7605 0.7558 0.7617 0.7651SDR . . . . . . . . . . . . . . . . 0.5588 0.5590 0.5580 0.5596 0.5565TWI . . . . . . . . . . . . . . . . . 66.5 66.4 66.2 66.4 66.2

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 987 – 7 July 2017Series Offered: 2.00% 21 December 2021. Amount offered $600 mln. Take-up byRBA: -. Amount allotted $600 mln. Weighted average bid: 2.1763%. Worst bid-Bestbid: 2.19-2.1625 (%). Number of bids allocated in full: 7. Coverage ratio: 5.4583.TREASURY BOND TENDERResults of Tender Number 986 – 5 July 2017Series Offered: 3.25% 21 April 2027. Amount offered $800 mln. Take-up by RBA:-. Amount allotted $800 mln. Weighted average bid: 2.727%. Worst bid-Best bid:2.74-2.7200 (%). Number of bids allocated in full: 1. Coverage ratio: 4.4675.TREASURY BOND BUY BACK TENDERResults of Tender Number 11 – 19 June, 2017Series Repurchased: 3.25% 21 October 2018. Tender size $400 mln. Take-up byRBA: -. Offers accepted $400 mln. Weighted average offer: 1.6075%. Worst offer-Best offer: 1.5900-1.6175 (%). Number of offers allocated in full: 3. Coverage ratio:2.73.TREASURY INDEXED BOND TENDERResults of Tender Number 151 – 27 June, 2017Series Offered: 2.50% 20 September 2030. Amount offered $150 mln. Take-up byRBA: -. Amount allotted $150 mln. Weighted average bid: 0.6852%. Worst bid-Bestbid: 0.8025-0.6450 (%). Number of bids allocated in full: 14. Coverage ratio:3.5867.TREASURY NOTE TENDERResults of Tender Number 14/17 – 6 July, 2017Maturity Date Allocated ($m) Yield (%) Yield Range (%)

27 October 2017 500 1.6224 1.59-1.64TREASURY INDEXED BONDS (yield %)Nov 18 n/a Aug 20 n/a Sep 25 n/a Aug 35 0.616Aug 40 0.968

WHOLESALE MARKETIndicative mid-rates of selected Commonwealth Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 15/08 Issue $B5.50% ... . . . . . . . . . . . . . . . . . 21 Jan 2018 1.625 17.3B3.25% ... . . . . . . . . . . . . . . . . . 21 Oct 2018 1.643 15.6B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.681 20.9B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.870 28.0B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 2.029 29.3B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 2.168 24.6B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 2.261 24.1B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 2.384 25.5B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 2.475 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 2.552 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.596 28.5B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 2.647 24.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.689 18.3B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 2.714 15.8B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.737 17.3B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.945 12.6B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 3.099 6.5B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 3.165 10.8B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 3.281 6.3B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 3.475 8.1B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 3.475 8.1BAverage 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 August 15, 2017.

Money & Bond Markets

Aug 8 Aug 15

INTEREST RATESAug 8 Aug 15

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

90 day dealers bill rate.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.71 pc 1.71 pc

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.71 pc 1.72 pc

5 year Bond Yield (Jul 2022) .. . . . . . . . . . . . . . . . . . . . . . 2.171 pc 2.183 pc

10 year Bond Yield (Apr 2027) .. . . . . . . . . . . . . . . . . . . . 2.638 pc 2.657 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7917 0.7855

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5621 0.5565

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.713 pc 1.725 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.880 pc 1.863 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.020 pc 1.998 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.390 pc 2.360 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.666 pc 1.670 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.681 pc 1.690 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.715 pc 1.738 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.3114 pc 1.3142 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.4522 pc 1.4500 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15 bps 15 bps

Australian Treasury Bonds

Cwlth 3 year (15.04.20).. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.971 1.986

Cwlth 10 year (21.04.27) .. . . . . . . . . . . . . . . . . . . . . . . . . 2.638 2.657

NSW 3 year (30.06.20) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.574 2.574

NSW 10 year (30.06.27).. . . . . . . . . . . . . . . . . . . . . . . . . . 3.133 3.152

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.26 pc 2.25 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.84 pc 2.83 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.1600 pc 1.1600 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.190 pc 1.190 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.260 pc 1.260 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.400 pc 1.400 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.458 pc 0.430 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.069 pc 0.048 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.217 pc 0.243 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.139 pc 1.102 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Aug 11 Aug 14 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 9410.6 9397.37 0.39 2.8Semi-Govt 0 + yrs ... . . . . . . . 10350.6 10341.21 0.21 2.36Credit 0 + yrs ... . . . . . . . . . . . . 9356.36 9353.08 0.28 3.69Comp Bd 0 + yrs ... . . . . . . . . . 9068.17 9058.76 0.3 2.81Govt 0 + yrs ... . . . . . . . . . . . . . . 2975.95 2972.25 0.33 2.66Bank Bill 0 + yrs... . . . . . . . . . 8630.58 8631.71 0.06 1.1Govt Infl 0 + yrs ... . . . . . . . . . 6718.58 6714.67 0.44 2.17Master 0 + yrs ... . . . . . . . . . . . 2804.74 2802.35 0.28 2.73

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 Bonds102.50 98.30 - - MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 99.30 - - 98.80 99.30 100 8.00 30/06/17 10/07/21 -106.90 100.01 105.50 105.30 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 105.30 11 119.302 105.30 106.00 100 1.00 16/06/17 7/06/21 -103.50 100.00 - - URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 100.88 - - 101.20 109.00 100.00 7.750q 30/06/17 24/12/19i 100.00103.51 100.00 101.16 101.16 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 101.16 5 46.736 100.10 108.00 100.00 7.750q 30/06/17 24/12/20i 100.00102.48 100.01 102.00 102.00 URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 102.00 7 66.300 102.00 102.35 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 102.301 106.45 105.80 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 106.45 18 192.593 105.80 106.45 100.00 5.590q 8/06/17 8/06/19i 100.00104.10 101.022 102.799 102.70 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 102.799 6 57.929 102.53 102.799 100.00 4.445q 16/06/17 18/12/18i 100.00104.99 101.54 102.80 102.60 AQHHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 102.65 34 346.501 102.55 102.80 100.00 6.290q 30/06/17 31/03/18i 100.00108.00 101.88 105.00 104.999 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 105.00 9 91.560 104.60 105.00 100.00 4.570q 14/07/17 15/12/20i 100.00

72.00 66.50 70.50 70.00 BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 70.00 4 27.365 70.00 70.50 100.00 2.74q 30/08/17 undated 100.00104.60 100.01 101.30 101.10 CTXHA HY 3M 09-37 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.30 57 578.114 101.10 101.30 100.00 6.300q 17/06/17 15/09/17i 100.00104.50 96.11 103.65 103.13 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 103.13 22 224.053 103.13 103.65 100.00 6.800q 14/06/17 14/09/18i 100.00100.00 82.20 99.20 98.55 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 98.997 50 491.119 98.552 98.997 100.00 5.790q 15/06/17 23/07/21i 100.00104.00 98.60 102.01 102.01 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.01 - - 102.011 104.93 100 5.91 9/10/17 30/06/19 -

79.95 64.021 79.65 79.30 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 79.50 11 85.543 79.55 79.65 100.00 3.49q 17/07/17 undated 100.0079.48 65.00 78.30 77.90 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 78.00 163 1276.77 78.00 78.197 100.00 2.99q 15/08/17 undated 100.00

103.50 100.60 103.50 103.50 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.50 3 35.604 102.20 103.50 100 6.36 5/10/17 5/10/22 -108.75 101.15 107.00 106.70 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.70 23 243.593 106.70 106.80 100.00 5.700q 5/07/17 5/10/23i 100.00

78.35 71.20 - - SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 72.80 - - 74.10 76.50 100.00 2.95q 15/02/16 undated 100.00106.50 103.00 - - TTSHA BND 3M 07-19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.90 - - 103.651 103.90 100.00 4.900q 5/07/17 5/06/19h 100.00102.50 99.50 101.75 101.361 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 101.75 2 25.056 101.39 101.75 100.00 6.490q 21/07/17 21/04/22h 100.00102.10 100.00 - - WBCHA BND 3M 08-22 Q RD T .. . . . . . . . . . . . . . . . . . . . 100.751 - - - - 100.00 4.510q 23/05/17 23/8/17i 100.00103.00 100.101 101.99 101.20 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 101.42 80 812.711 101.42 101.98 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.20 1.00 - - CGRG CBND 9.00% 01-20 6M... . . . . . . . . . . . . . . . . . 1.20 - - 1.20 - 1 9.00 12/07/17 29/01/20 -

103.00 98.00 - - CTNG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 100.50 - - 100.535 - 100 5.50 31/03/17 31/03/20 -24.00 20.00 20.15 20.15 CGNG CBND 10.00% 08-17 6M ... . . . . . . . . . . . . . . . 20.15 - - 20.15 - 25 10.00 14/07/17 22/08/17 -3.10 1.23 - - HGOG CBND 6.0% 12-19 6M ... . . . . . . . . . . . . . . . . . . 3.10 - - 3.10 3.35 1 6.00 30/06/17 21/12/19 -

105.95 100.00 104.50 104.00 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 104.09 77 800.709 104.09 104.35 100.00 4.053q 15/06/17 15/12/19h 100.008.10 8.00 - - LKOGB 10% CN 31-MAY-18 .. . . . . . . . . . . . . . . . . . . . . . 8.00 - - 4.01 - 10 10.00 7/06/17 31/05/18 -

90.00 83.50 87.50 87.46 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 87.50 6 52.148 87.05 87.95 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities108.00 102.65 107.10 106.85 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 106.92 20 213.384 106.92 107.10 100.00 5.106q 22/06/17 22/12/21i 100.00103.50 100.00 103.00 102.50 ANZPC CTG PRE 6M PER T .. . . . . . . . . . . . . . . . . . . . . . . 102.50 134 1374.21 102.50 102.86 100.00 3.570sa 1/09/17 1/09/17i 100.00103.35 95.30 102.95 102.50 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.50 62 641.410 102.50 102.70 100.00 3.766sa 1/09/17 1/09/21i 100.00103.00 93.501 101.56 100.92 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.56 67 679.348 101.45 101.59 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 94.60 102.459 102.15 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.349 63 641.809 102.252 102.349 100.00 3.920sa 24/09/17 24/03/23i 100.00107.00 100.54 105.65 105.15 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 105.50 83 869.734 105.50 105.60 100.00 4.550q 20/06/17 20/03/24i 100.00106.47 101.90 104.299 104.00 BOQPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 104.00 9 94.328 104.00 104.239 100.00 4.956sa 15/10/17 15/04/18i 100.00105.60 100.92 102.70 102.001 BENPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 102.001 17 177.896 102.001 102.42 100.00 4.914sa 13/06/17 13/12/17i 100.00102.08 95.45 100.388 99.81 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.00 35 346.342 99.80 100.01 100.00 3.647sa 31/05/17 30/11/20i 100.00

104.377 98.20 102.30 101.57 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 101.57 14 142.231 101.57 101.797 100.00 4.200sa 15/06/17 15/06/21i 100.00102.83 96.352 101.59 101.18 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 101.18 14 145.536 101.18 101.59 100.00 3.626q 25/05/17 25/05/20i 100.00105.20 100.65 103.30 102.90 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.30 44 458.306 103.05 103.30 100.00 4.333q 22/08/17 22/05/23i 100.00104.19 100.92 102.328 102.10 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 102.30 87 892.009 102.15 102.30 100.00 3.920q 17/06/17 15/12/18i 100.00

98.20 89.50 96.64 96.451 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 96.46 288 2779.72 96.46 96.50 100.00 3.220q 15/06/17 15/12/22i 100.00108.68 103.80 106.80 106.50 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 106.563 56 602.160 106.563 106.94 100.00 4.900q 15/06/17 15/10/21i 100.00103.70 100.13 101.929 101.55 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.85 93 947.019 101.65 101.88 100.00 3.987q 15/06/17 31/03/22i 100.00103.00 99.21 100.95 100.85 GMPPA HY 3M PER 3M Q SU T-.. . . . . . . . . . . . . . . . . . . 100.85 2 18.863 100.85 100.90 100.00 5.690q 30/06/17 31/12/17i 100.00108.00 103.00 106.90 106.75 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 106.90 24 261.232 106.80 106.90 100.00 4.711sa 15/06/17 15/06/23i 100.00

.98 .921 - - KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .94 - - .936 .975 1.00 7.000q 20/06/17 31/07/20h 1.00104.00 96.25 102.60 102.25 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.40 65 662.176 102.25 102.40 100.00 4.537sa 24/09/17 24/03/20i 100.00105.89 100.601 102.50 102.25 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.50 74 754.637 102.26 102.50 100.00 5.136sa 9/06/17 7/06/18i 100.00108.60 101.331 107.39 107.00 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 107.00 66 706.778 107.00 107.25 100.00 6.146sa 17/09/17 17/03/21i 100.00

80.11 68.599 78.70 78.183 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.50 11 86.926 78.33 78.50 100.00 5.700q 18/07/17 undated 100.00102.95 98.50 101.29 100.88 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 101.29 125 1258.94 101.16 101.29 100.00 3.500q 20/06/17 20/03/19i 100.00103.25 95.281 100.90 100.36 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.659 119 1195.44 100.40 100.659 100.00 3.535q 17/06/17 17/12/20i 100.00103.95 97.50 101.42 101.11 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.42 115 1160.33 101.43 101.90 100.00 3.710q 23/06/17 23/03/20i 100.00107.55 102.15 106.20 105.81 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 106.05 75 794.978 106.05 106.15 100.00 4.718q 7/07/17 7/07/22i 100.00104.50 100.001 103.99 103.53 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 103.53 62 641.494 103.53 103.99 100.00 4.000q 20/06/17 20/09/23i 100.00108.50 101.81 107.09 106.25 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 106.25 6 66.173 106.31 107.09 100.00 4.781sa 20/10/17 undated 100.00

79.50 68.00 78.29 77.50 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.29 14 109.119 77.021 78.29 100.00 4.732sa 31/05/17 undated 100.00105.10 100.01 102.10 101.90 SUNPC CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 101.92 69 708.138 102.00 102.29 100.00 4.515q 17/06/17 17/12/17i 100.00104.00 101.07 102.35 102.10 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 102.17 52 532.290 102.10 102.17 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 97.50 101.93 101.60 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 101.60 13 133.600 101.60 101.90 100.00 3.640q 17/06/17 17/06/20i 100.00104.83 101.252 104.34 103.90 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 104.20 16 162.822 103.93 104.20 100.00 4.088q 18/09/17 17/06/22i 100.00104.50 100.25 103.00 102.55 WBCPC CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 102.989 43 439.199 102.61 103.00 100.00 3.675sa 30/09/17 31/03/18i 100.00103.38 98.50 101.68 101.42 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 101.52 97 985.448 101.52 101.55 100.00 3.493q 8/06/17 8/03/19i 100.00

100.699 92.35 100.00 99.52 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 99.65 79 790.881 99.65 99.90 100.00 3.395q 23/06/17 23/09/22i 100.00105.80 98.50 103.55 103.00 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 103.00 55 571.641 103.00 103.30 100.00 4.060q 22/06/17 22/03/21i 100.00107.28 101.19 106.085 105.72 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.80 60 634.553 105.79 105.80 100.00 4.690q 30/06/17 20/12/21i 100.00113.00 105.00 - - WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 106.30 - - 106.20 106.90 100.00 7.000q 12/06/17 15/12/19h 100.00120.00 120.00 - - YCNPA CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 120.00 - - 120.00 - - - - - -

Australian Government Bonds108.251 108.251 108.251 108.251 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . . . . . 108.251 1 6.170 108.251 108.381 100.00 4.500sa 15/10/17 15/04/20 100.0099.802 99.802 99.802 99.802 GSBU20 TB 1.75% 11-20 6M... . . . . . . . . . . . . . . . . . . . . . 99.802 3 24.951 99.633 99.833 100.00 1.750sa 21/05/17 21/11/20 100.00

99.78 99.78 99.78 99.78 GSBW21 TB 2.00% 12-21 6M... . . . . . . . . . . . . . . . . . . . . . 99.78 1 10.477 99.78 99.98 100 2.00 21/12/17 21/12/21 -185.707 185.707 185.707 185.707 GSIO20 TIB +4.00% 08-20 3M ... . . . . . . . . . . . . . . . . . . 185.707 5 99.910 185.507 185.707 165.30 4.000q 20/05/17 20/08/20 165.30105.80 105.80 105.80 105.80 GSIO40 TIB +1.25% 08-40 3M ... . . . . . . . . . . . . . . . . . . 105.80 3 31.740 105.50 105.809 103 1.25 21/08/17 21/08/40 -

141.111 141.111 141.111 141.111 GSIQ25 TIB +3.00% 09-25 3M ... . . . . . . . . . . . . . . . . . . 141.111 7 99.907 140.753 141.103 117.95 3.000q 20/06/17 20/09/25 117.95139.51 139.51 139.51 139.51 GSIQ30 TIB +2.50% 09-30 3M ... . . . . . . . . . . . . . . . . . . 139.51 7 99.610 139.18 139.67 115.05 2.500q 20/06/17 20/09/30 115.05107.93 107.93 107.93 107.93 GSIU18 TIB +1.00% 11-18 3M ... . . . . . . . . . . . . . . . . . . 107.93 9 99.404 107.87 107.93 105.41 1.000q 21/05/17 21/11/18 105.41

@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 ... . . . . . . . . . . 0.7616 0.7830$A/Euro .. . . . . . . . . . . . 0.7127 0.6676$A/Yen .. . . . . . . . . . . . . 79.28 86.47$A/£ .. . . . . . . . . . . . . . . . 0.6155 0.6046$A/Sfranc.. . . . . . . . . . 0.7563 0.7627$A/$NZ ... . . . . . . . . . . 1.0504 1.0753$A/$US range .. . . . . 0.7553/0.7607Hedge Rate.. . . . . . . . 0.7855

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . -3/-32 months .. . . . . . . . . . . . . . . . -6/-63 months .. . . . . . . . . . . . . . -9/-104 months .. . . . . . . . . . . . . -12/-135 months .. . . . . . . . . . . . . -15/-156 months .. . . . . . . . . . . . . -18/-1812 months . . . . . . . . . . . . . -35/-34

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.7282 0.5624 0.6208 0.7094 80.421USD... . . . . . . . . . . . . . 1.3733 1 0.7723 0.8526 0.9743 110.445£Stg.. . . . . . . . . . . . . . . 1.7782 1.2948 1 1.1039 1.2615 143.00Euro .. . . . . . . . . . . . . . . 1.6109 1.1730 0.9059 1 1.1427 129.55Sfranc.. . . . . . . . . . . . . 1.4096 1.0264 0.7927 0.8751 1 113.364Yen’000.. . . . . . . . . . . 12.435 9.054 6.9928 7.7192 8.821 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 2.05 0.22 1.19 -0.48 -1.00 -0.243 .. . . . . . . . . . . . . . . . . . . 1.85 0.17 1.26 -0.45 -0.82 -0.306 .. . . . . . . . . . . . . . . . . . . 2.22 0.44 1.40 -0.40 -0.90 -0.1912 .. . . . . . . . . . . . . . . . . 2.20 0.47 1.68 -0.22 -0.80 -0.20Source: Commonwealth Bank — August 15, 2017

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 239.84 -1.30Aust Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 226.61 -0.02SDR Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 233.76 -1.37Source: Commonwealth Research —Aug 14, 2017

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Aug 15, 2017

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

0.00 NSW 30/06/33 3.410 –0.33.00 NSW 20/05/27 2.987 +0.53.50 NSW 20/03/19 1.870 –0.54.00 NSW 8/04/21 2.200 +0.44.00 NSW 20/04/23 2.490 +0.84.00 NSW 20/05/26 2.852 –0.25.00 NSW 20/08/24 2.633 –0.45.50 NSW 1/11/28 2.755 –0.46.00 NSW 1/02/18 1.726 –0.46.00 NSW 1/03/22 2.312 +0.26.00 NSW 1/04/19 1.789 –1.76.00 NSW 1/05/20 2.050 +0.46.00 NSW 1/05/23 2.361 –1.36.00 NSW 1/05/30 3.194 –0.73.50 QLD 21/09/17 1.616 +1.04.00 QLD 21/06/19 1.945 –0.54.20 QLD 20/02/47 3.962 –0.34.25 QLD 21/07/23 2.616 –0.54.75 QLD 21/07/25 2.891 +0.05.50 QLD 21/06/21 2.271 –0.65.75 QLD 22/07/24 2.747 –0.76.00 QLD 21/02/18 1.736 –2.06.00 QLD 14/06/21 2.151 –2.46.00 QLD 21/07/22 2.444 –0.4

6.00 QLD 14/09/17 1.603 –1.86.25 QLD 21/02/20 2.065 –0.96.25 QLD 14/06/19 1.837 –0.52.25 SA 15/08/24 2.863 –0.25.00 SA 20/05/21 2.248 –0.35.75 SA 20/09/17 1.721 –0.21.50 SA 22/09/22 2.552 –0.53.25 TAS 19/02/26 3.089 –0.24.35 TAS 2/05/46 4.135 –0.35.00 TAS 20/09/17 1.663 –2.90.00 VIC 7/10/35 3.481 –0.21.75 VIC 27/07/21 1.744 +0.03.00 VIC 20/10/28 3.152 –0.23.50 VIC 17/11/17 1.700 –0.54.25 VIC 20/12/32 3.426 –0.44.75 VIC 20/11/30 3.289 –0.35.00 VIC 20/11/40 3.675 –0.25.50 VIC 15/11/18 1.836 –0.65.50 VIC 17/11/26 2.882 –0.65.50 VIC 17/12/24 2.668 –0.66.00 VIC 15/06/20 2.078 –0.36.00 VIC 17/10/22 2.382 –0.46.50 VIC 15/03/33 3.437 –0.32.75 WA 20/10/22 2.610 –1.73.00 WA 21/10/26 3.230 +0.63.00 WA 21/10/27 3.352 –0.33.75 WA 23/10/18 1.862 +0.0

Source: Thomson Reuters August 15, 2017.

Page 19: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

19Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendAugust 14, 2017. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 297.45 313.94 306.79 2.43AW Asia Pac ex Jpn HK Au NZ ... . 304.70 302.28 295.39 2.49AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 769.51 746.03 729.04 2.56AW Developed ex Europe.. . . . . . . . . 515.93 541.89 529.55 2.11AW Eurobloc ex Greece.. . . . . . . . . . . 148.00 148.00 144.63 3.04AW Europe ex Greece.. . . . . . . . . . . . . 134.24 134.24 131.18 3.30AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 219.25 219.23 214.24 2.46AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 308.42 284.00 317.76 2.41AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 543.09 558.94 546.21 2.18AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 321.45 327.71 320.25 2.35AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 159.00 159.00 155.37 2.43AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 310.94 328.29 320.82 2.47AW ex North America .. . . . . . . . . . . . . 548.32 463.34 452.79 2.91AW ex South Africa .. . . . . . . . . . . . . . . . 294.03 312.16 305.06 2.42AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 302.76 323.49 316.12 2.33AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 257.25 286.41 279.89 2.92Advanced Emerging.. . . . . . . . . . . . . . . 606.02 434.68 424.78 3.15Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 354.90 353.60 345.55 2.04Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 525.12 544.35 531.96 2.91Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 297.61 309.34 302.29 2.50Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 515.25 511.85 500.19 2.49Asia Pacific ex Japan.. . . . . . . . . . . . . . 484.51 537.26 525.03 2.86Asia Pacific ex Jpn India Pak .. . . . . 447.13 513.91 502.20 3.00Asia Pac ex Jp HK Ind Pak.. . . . . . . . 556.40 663.93 648.81 3.06Asia Pac ex Jp India Pak Au NZ ... 467.84 484.38 473.35 2.63Asia Pacific ex Jpn Pak Au NZ... . . 3880.92 3880.92 3792.53 2.49Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 476.42 563.48 550.65 4.19Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 342.72 397.45 342.72 2.45Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 504.33 597.37 504.33 3.42Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2798.38 477.99 467.10 3.14Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 552.79 601.86 588.16 3.01Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 930.60 1022.76 999.47 2.45China (HK Listed) . . . . . . . . . . . . . . . . . . . 3421.64 3405.04 2590.93 2.42China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27050.65 3182.44 3109.97 2.43Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4346.98 3076.12 3006.06 2.33Czech Republic . . . . . . . . . . . . . . . . . . . . . 1162.12 301.29 294.42 7.27Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2204.81 2568.49 2509.99 2.03Developed Asia Pacific . . . . . . . . . . . . 244.68 270.56 264.40 2.44Dev Asia Pacific ex Japan .. . . . . . . . 422.24 545.40 532.98 3.09Developed EMEA... . . . . . . . . . . . . . . . . 352.31 348.40 340.47 3.27Developed Europe.. . . . . . . . . . . . . . . . . 214.21 249.91 244.22 3.27Dev Europe ex Eurobloc ex UK... . 222.21 275.55 269.27 3.04Developed Europe ex UK ... . . . . . . . 202.00 269.82 263.68 3.04Developed Europe-Asia Pacific . . . 220.43 257.77 251.90 2.94Developed Eurozone .. . . . . . . . . . . . . . 180.49 229.33 224.11 3.04Developed ex Eurobloc .. . . . . . . . . . . 306.26 319.75 312.47 2.30Developed ex Japan .. . . . . . . . . . . . . . 296.61 320.79 313.49 2.43Developed ex North America.. . . . . 219.93 257.25 251.39 2.94Developed ex UK ... . . . . . . . . . . . . . . . . 287.62 315.88 308.68 2.28Developed ex US ... . . . . . . . . . . . . . . . . 226.95 265.26 259.22 2.95Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 283.69 306.34 299.37 2.39Eastern Europe .. . . . . . . . . . . . . . . . . . . . 459.60 358.16 350.01 4.17Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5429.00 212.04 207.21 2.29EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 364.86 351.40 343.40 3.29Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 662.28 520.64 508.79 2.80Emerging Asia Pacific . . . . . . . . . . . . . . 510.12 459.01 448.55 2.62Emerging EMEA ... . . . . . . . . . . . . . . . . . 624.23 445.37 435.23 3.44Emerging Europe .. . . . . . . . . . . . . . . . . . 457.09 361.35 353.12 4.03Emerging Eurozone .. . . . . . . . . . . . . . . 1405.96 1467.22 1433.81 1.83Emerging Latin America .. . . . . . . . . . 986.43 593.48 579.97 2.76Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 180.63 229.51 224.29 3.04Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 216.46 249.47 243.79 3.30Europe Asia Pacific . . . . . . . . . . . . . . . . . 239.20 272.97 266.75 2.92Europe ex Eurobloc ex UK... . . . . . . 276.56 379.28 370.64 3.19Europe ex Eurobloc .. . . . . . . . . . . . . . . 253.17 266.33 260.27 3.54Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 203.00 265.91 259.85 3.09Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 740.90 699.66 740.90 3.81France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 468.78 536.84 468.78 3.19Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 394.43 457.09 394.43 2.67Greater China .. . . . . . . . . . . . . . . . . . . . . . 380.52 388.21 379.37 2.83Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 44.12 21.28 44.12 1.83Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1019.23 1015.02 991.90 2.54Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3559.94 300.22 293.38 2.21

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2410.05 1743.04 1703.34 1.50Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3205.29 391.42 382.51 2.35Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 383.43 407.15 383.43 0.52Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 394.80 165.08 161.32 3.84Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 137.27 111.86 137.27 3.41Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.55 152.54 149.06 1.98Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 323.45 1286.30 1257.01 1.76Latin America .. . . . . . . . . . . . . . . . . . . . . . 986.43 593.48 579.97 2.76Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 252.17 659.07 644.06 2.98Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 162395.21 8359.78 8169.39 2.26Middle East & Africa .. . . . . . . . . . . . . . . 1145.93 712.25 696.03 3.10Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 512.66 600.61 512.66 2.72New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 84.67 116.41 113.76 4.52Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 228.28 274.52 268.27 3.07North America .. . . . . . . . . . . . . . . . . . . . . 350.26 352.82 344.78 2.02Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 766.78 712.88 696.64 3.89Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1317.99 761.50 744.15 6.15Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 133.90 2069.49 2022.36 1.74Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 680.12 267.28 261.19 1.88Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13096.02 182.37 178.22 2.91Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 115.62 99.29 115.62 4.31Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 256.10 256.09 250.26 4.20Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 241.04 241.04 235.55 5.28Secondary Emerging.. . . . . . . . . . . . . . 811.38 692.03 676.27 2.48Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 328.18 522.89 510.98 3.36South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3453.57 1188.14 1161.08 2.77Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 449.29 420.01 449.29 3.47Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1607.29 1338.56 1308.07 3.27Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 484.85 806.13 787.77 3.11Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 81.86 339.17 331.44 3.84Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 144.54 112.04 109.48 3.15Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32446.20 121.81 119.03 2.58UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 360.12 360.11 351.91 3.90UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 448.92 393.20 384.24 3.85USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1038.02 1038.02 1014.38 1.96World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 488.50 555.27 542.63 2.42World ex Greece .. . . . . . . . . . . . . . . . . . . 161.38 161.38 157.70 2.42

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESAug 14 Aug 11 %chng %chng for

2017 2017 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2348.4 2324.2 10.3 1.5United Kingdom ... . . . . . . 2137.7 2125.2 2.9 -0.4Canada .. . . . . . . . . . . . . . . . . . 1933.5 1917.4 -1.1 -3.8Japan .. . . . . . . . . . . . . . . . . . . . 947.1 957.3 3.8 1.8France .. . . . . . . . . . . . . . . . . . . 1837.2 1815.1 6.4 9.4Germany.. . . . . . . . . . . . . . . . . 991.8 979.7 3.4 6.3Switzerland.. . . . . . . . . . . . . . 1199.4 1180.0 10.3 6.4Australia . . . . . . . . . . . . . . . . . . 1157.0 1149.3 1.0 1.0New Zealand .. . . . . . . . . . . . 135.1 134.2 5.1 1.3Singapore .. . . . . . . . . . . . . . . 1709.8 1697.8 15.0 12.2Hong Kong .. . . . . . . . . . . . . . 16246.7 16094.8 24.5 13.7

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 1953.1 1937.7 11.5 2.7EAFE ... . . . . . . . . . . . . . . . . . . . 1924.3 1916.7 14.3 5.2Europe ex UK ... . . . . . . . . . 2021.2 1999.2 18.9 9.5World ex Australia . . . . . . . 1984.9 1969.1 11.6 2.7Kokusai Index.. . . . . . . . . . . 1970.7 1951.1 11.6 2.7Pacific . . . . . . . . . . . . . . . . . . . . 2630.1 2647.6 12.0 3.1

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 2016. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Aug 14 Aug 15

Gold Spot closing - $US (IRES) ............... 1286.03 1274.27Iron Ore Spot 62% grade $US/t .............. 75.19 74.71Kuala Lumpur Spot Tin $US/t ................ 20,300 20,250Sell & Parker

Aust. Copper Scrap Base..................... 8076 8035Aluminium Scrap Base ....................... 2594 2568Aust Lead Scrap Base ........................ 2952 2931Aust Nickel Scrap Base....................... 13,461 13,297Perth Mint

Gold $/oz ..................................... 1634.13 1625.64Silver $/oz.................................... 21.91 21.66Platinum $/tr oz .............................. 1258.34 1238.43Palladium $/tr oz ............................. 1151.07 1158.99

LONDON METAL EXCHANGE Aug 11 Aug 14

Copper A sett tonne $US ..................... 6353.5 6351.0Tin H.G. sett tonne $US ...................... 20,450 20,525Lead sett tonne $US ......................... 2322.5 2317.0Zinc S.H.G. sett tonne $US................... 2886.5 2891.0Aluminium H.G. sett tonne $US .............. 2040.5 2030.0Nickel sett tonne $US ........................ 10,590 10,510

COAL $US per tonne Aug 11 Aug 14

globalCOAL RB Index™ ....................... 86.75 87.93globalCOAL NEWC Index™ ................... 95.40 96.00globalCOAL DES ARA Index™................. 84.21 86.00Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Aug 11 Aug 14

WTI Cushing Spot............................. 48.76 47.54Nymex Crude Future .......................... 48.86 47.54Dated Brent Spot ............................. 51.79 50.19Tapis .......................................... 53.34 51.74

AUSTRALIAN POWER INDICES Aug 14

Index EPI NPI

2017 ................................. 78.61 81.652018 ................................. 91.61 98.122019 ................................. 77.15 81.802020 ................................. 70.07 75.29Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) Aug 8 Aug 9 Aug 10 Aug 11 Aug 14

USD ......... 240.14 240.68 242.95 241.14 239.84AUD ......... 225.11 226.36 228.87 226.63 226.61SDR ......... 234.03 234.97 237.17 235.12 233.76

LONDON METAL EXCHANGEVolume in tonnes - Aug 14, 2017

Aluminium HG ... . . . . . . . . . .1,291,250 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 375,288Copper . . . . . . . . . . . . . . . . . . . . . . 283,325 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1,730Lead .. . . . . . . . . . . . . . . . . . . . . . . . 151,925 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . 255,275

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

,US (Dow Jones)+135.39 to 21,993.71 *

,US (Nasdaq)+83.68 to 6340.23 *

,US (S&P 500)+24.52 to 2465.84 *

,UK (FTSE 100)+43.93 to 7353.89 *

,Europe (EURO STOXX 50)+44.32 to 3450.66 *

,Germany (DAX Xetra)+151.06 to 12,165.12 *

,Canada (S&P/TSX Comp)+86.53 to 15,119.91 *

,Japan (Nikkei 225)+216.21 to 19,753.31

,New Zealand (NZX 50)+51.80 to 7813.74

=Hong Kong (Hang Seng)–25.81 to 27,224.42

=Korea (KOSPI)Closed (2334.22)

,China (Shanghai A)+15.02 to 3405.37

,Taiwan (TAIEX)+85.88 to 10,311.16

,Indonesia (Jakarta Comp)+34.32 to 5835.81 +

.Singapore (Straits Times)–14.65 to 3294.04 +

=Malaysia (FTSE Bursa KLCI)+0.81 to 1771.89 +

=India (Sensex)Closed (31,449.03) +

,Thailand (FTSE SET)+9.17 to 1570.48 +

,World (MSCI)+14.8 to 1952.6 *

.CRB Index–2.11 to 179.55 *

.LME Index–11.0 to 3038.6 *

* Indices for August 14, 2017+ Latest available Source: Thomson Reuters

Page 20: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFRWednesday 16 August 2017The Australian Financial Review | www.afr.com

20 TablesBest Performing Funds

Latest available data as at: 11/8/2017

Performance as at: 31/7/2017

Product Star Ratings as at: 31/7/2017

★★★ ALLOCATED PENSIONS ★★★Multisector Aggressive

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension High Growth NAv 436.36 11.22 10.44 13.85 0.76 *****NAv AustralianSuper Pension Sustainable Bal NAv 538.39 11.21 9.34 12.67 0.67 ****MLC0828AU MLC MKey Pens-Horizon 5 - Growth Port 20.8608 445.04 8.02 7.14 10.98 0.97 **

Multisector BalancedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv VicSuper Flexible Income Balanced 1.5512 1,337.00 8.59 7.75 10.48 0.52 *****NAv AustralianSuper Pension Stable NAv 1,949.81 6.54 7.12 8.24 0.39 ****MMF1689AU OnePath OA FR Pen-Vanguard Balanced Indx 1.6780 879.26 2.88 6.41 8.95 0.80 ****FSF0535AU CFS FC W Pen-FirstChoice W Moderate 2.3924 2,316.73 6.48 6.39 9.31 1.06 *****FSF0564AU CFS FC W Pen-FirstChoice W M-Index Div 2.3348 714.66 6.32 6.17 8.77 0.69 ****AMP1581AU AMP FS R-AMP Super Easy Moderately Cons 1.6281 1,127.56 3.28 5.86 8.28 0.64 ****MLC0886AU MLC Mkey Pen F Index Plus Cons Gr 16.5671 379.74 5.08 5.51 8.40 0.38 ****MLC0930AU MLC MKey Pen F-MLC Inflation Plus Mod 11.9937 492.46 4.23 5.47 NAv 1.22 ****FSF0318AU CFS FC Pen-FirstChoice Moderate 2.6692 362.78 5.57 5.46 8.35 1.91 ***MLC0826AU MLC MKey Pens-Horizon 3 - Conserv Gr 12.8941 1,627.51 4.96 4.94 7.34 0.84 ***

Multisector ConservativeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv VicSuper Flexible Income Capital Secure 1.3124 566.00 4.31 5.37 6.18 0.33 *****FSF0531AU CFS FC W Pen-FirstChoice W Defensive 1.9927 435.93 2.07 3.67 4.55 0.91 ****

Multisector GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension Balanced NAv 6,050.37 10.48 9.72 12.51 0.66 *****NAv AustralianSuper Pension Conservative Bal NAv 2,058.21 8.26 8.42 10.57 0.55 ****NAv VicSuper Flexible Income Growth 1.6284 515.00 10.09 8.27 11.86 0.60 *****FSF0533AU CFS FC W Pen-FirstChoice W Growth 2.5034 462.75 8.46 7.38 11.15 1.12 ****FSF0559AU CFS FC W Pen-FirstChoice W M-Index Bal 2.7469 768.52 8.39 7.22 10.87 0.73 *****FSF1031AU CFS FC W Pen-FirstChoice W Balanced 2.0693 361.15 7.36 6.85 10.09 1.10 ****AMP1330AU AMP FS R-AMP Super Easy Balanced 1.7561 1,227.10 4.57 6.70 10.22 0.66 ****AMP0601AU AMP FLAP-FD Balanced 3.9860 327.23 7.01 6.62 9.86 2.07 ****MLC0887AU MLC Mkey Pen F Index Plus Balanced 18.8834 601.47 6.61 6.61 10.54 0.40 ****MLC0827AU MLC MKey Pens-Horizon 4 - Balanced Port 21.9661 2,845.42 6.83 6.41 9.55 0.94 ***MLC0201AU MLC MKey AP Horizon 4 - Balanced 19.4377 477.97 6.78 6.36 9.50 0.54 ***

Multisector ModerateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv VicSuper Flexible Income Capital Stable 1.4399 1,546.00 6.50 6.74 8.48 0.45 *****MMF1690AU OnePath OA FR Pen-Vanguard Cons Index 1.5404 392.19 1.58 5.36 6.93 0.70 *****FSF0540AU CFS FC W Pen-FirstChoice W M-Index Cons 2.0677 1,398.11 4.23 4.81 6.39 0.65 ****FSF0530AU CFS FC W Pen-FirstChoice W Conservative 2.1075 1,826.80 3.59 4.51 6.08 0.99 ****AMP1580AU AMP FS R-AMP Super Easy Cautious 1.5019 247.31 1.41 4.46 6.12 0.63 ****MLC0931AU MLC MKey Pen F-MLC Inflation Plus Cons 11.5646 273.31 3.37 4.35 NAv 0.97 ****AMP1378AU AMP FS R-AMP Super Easy Conservative 1.5038 436.25 1.48 4.30 5.80 0.61 ****MLC0825AU MLC MKey Pens-Horizon 2 - Cap Stable Prt 17.1896 710.09 3.37 3.53 5.16 0.71 ***

Equity Australia Derivative IncomeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0949AU CFS FC W Pen-CFS W Equity Income 1.8690 246.12 7.29 4.51 9.11 1.24 NAv

Equity Australia Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension Australian Shr NAv 479.98 7.44 7.19 13.08 0.31 ****FSF0827AU CFS FC W Pen-Fidelity W Aus Equities 1.6436 592.10 3.68 6.48 12.91 1.10 ***FSF0513AU CFS FC W Pen-CFS W Index Aus Share 3.4158 783.59 8.31 6.24 11.97 0.44 ****FSF0529AU CFS FC W Pen-FirstChoice W Aus Share 3.3293 288.74 11.40 6.12 11.94 1.05 ****MLC0801AU MLC MKey Pens-IncomeBuilder 32.4204 308.50 7.93 5.92 12.59 0.72 ****MMF1688AU OnePath OA FR Pen-Vanguard Aus Shr Index 1.7235 338.99 7.50 5.76 11.29 0.70 ***MLC0806AU MLC MKey Pens-MLC - Vanguard Aust Sh 29.8949 262.81 7.40 5.13 10.81 0.27 ***

Equity Australia Large ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0524AU CFS FC W Pen-Investors Mutual W Aus Shr 3.2670 440.60 5.32 7.45 12.23 1.25 ****FSF0998AU CFS FC W Pen-Realindex RAFI® W Aus Shr 2.6502 459.40 12.59 6.91 12.75 0.69 ****FSF0515AU CFS FC W Pen-Perpetual W Industrial Shr 3.4770 288.80 7.68 6.11 13.70 1.25 ****

Equity Australia Real EstateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0568AU CFS FC W Pen-BT W Property Investment 1.8406 279.24 -10.76 9.48 11.91 1.10 *****

Equity World Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1210AU CFS FC W Pen-Magellan W Global Shares 2.7247 606.61 9.77 13.53 17.86 1.63 ****NAv AustralianSuper Pension International NAv 244.22 12.86 13.32 17.79 0.50 ****FSF0549AU CFS FC W Pen-CFS W Index Global Share 2.1269 472.59 10.27 12.02 17.76 0.56 ****MMF1694AU OnePath OA FR Pen-Vanguard Intl Sh Index 2.2959 249.18 10.03 11.81 17.54 0.78 ****FSF0576AU CFS FC W Pen-Platinum W International 2.8428 589.66 17.78 10.48 17.47 1.85 ****

Equity World Large GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0552AU CFS FC W Pen-MFS W Global Equity 1.7965 468.26 10.79 13.05 18.76 1.26 ****

Equity World Large ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1000AU CFS FC W Pen-Realindex RAFI® W Glb Shr 2.1485 404.86 13.98 9.79 16.50 0.81 ***

Infrastructure - GlobalAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0944AU CFS FC W Pen-CFS W Global Ltd Infra Sec 2.6268 321.26 11.31 13.28 15.77 1.25 ****

Bonds - AustraliaAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0544AU CFS FC W Pen-Aberdeen W Aus Fixed Inc 1.9485 744.64 -0.41 3.87 3.94 0.75 ****

Bonds - GlobalAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1399AU CFS FC W Pen-PIMCO W Global Bond 1.2288 653.65 2.19 5.37 NAv 0.81 *****

Bonds - Global / AustraliaAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension Div Fixed Int NAv 513.90 4.77 5.37 5.95 0.39 *****FSF0532AU CFS FC W Pen-FirstChoice W Fixed Int 2.1214 562.24 0.08 4.30 4.65 0.81 *****FSF1061AU CFS FC W Pen-UBS W Diversified Fixed Inc 1.5789 584.40 -0.13 3.87 4.42 0.81 ****FSF0542AU CFS FC W Pen-CFS W Diversified Fix Int 1.8838 324.62 0.01 2.41 3.32 0.60 ***

Diversified CreditAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1030AU CFS FC W Pen-Macquarie W Income Opps 1.5179 712.03 4.17 2.61 3.88 0.80 ***

Multi-Strategy IncomeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1631AU CFS FC W Pen- Kapstream W Absolute Ret 1.1037 295.78 2.88 2.97 NAv 0.95 ****MMF1590AU OnePath OA FR Pen-Kapstream Abs Ret Inc 1.4284 317.24 2.77 2.72 5.44 0.90 ***

Australian CashAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension Cash NAv 649.80 2.27 2.56 2.86 0.05 NAvFSF0538AU CFS FC W Pen-CFS W Cash 1.7423 682.14 2.05 2.23 2.54 0.45 NAvMMF1582AU OnePath OA FR Pen-ANZ Cash Advantage NAv 556.23 1.65 2.11 2.50 NAv NAvMLC0796AU MLC MKey Pens-Cash Fund 12.7166 469.51 0.38 0.79 1.14 0.25 NAv

★★★ ALLOCATED PENSIONS ★★★Unlisted and Direct Property

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Pension Property NAv 519.74 10.74 10.96 9.84 0.63 NAv

★★★ INVESTMENT TRUSTS ★★★Multisector Aggressive

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

IOF0097AU IOOF MultiMix Growth Trust 0.9156 578.60 6.72 8.55 12.66 1.17 ****UGL0002AU UCA Growth Portfolio 4.8465 301.10 6.92 7.96 11.82 0.80 ***ADV0087AU Advance High Growth Multi-Blend W 0.7506 765.56 8.71 7.24 11.17 0.99 ***RIM0004AU Russell Growth A 1.0154 511.40 7.45 7.13 11.53 0.95 ***ADV0085AU Advance Growth Multi-Blend W 0.8270 1,911.57 7.71 6.32 9.61 0.94 **NML0589AU AMP Gen-Growth 0.9601 436.53 7.21 5.86 10.74 1.96 ***

Multisector BalancedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

IOF0090AU IOOF MultiSeries 70 0.7888 362.90 4.77 6.80 10.03 0.55 ****AUG0001AU Australian Ethical Balanced Trust 1.5079 923.66 2.93 6.61 9.40 NAv ****UFM0051AU IOOF MultiMix Moderate Trust 0.9986 504.88 4.44 6.19 8.53 0.85 ****FSF0500AU FirstChoice WS Moderate 1.0714 478.27 6.19 6.05 8.98 1.03 ****PBT0002AU IOOF Profile 55 0.9288 325.00 6.50 5.74 8.56 0.80 ****RIM0003AU Russell Diversified 50 A 1.0429 858.62 4.38 5.51 8.29 0.79 ****IPA0074AU Summit Select Income Generator 1.1637 1,737.99 3.03 5.44 8.30 NAv ***IPA0075AU North Select Income Generator 1.1637 1,737.99 3.03 5.44 8.30 0.79 ***MLC0398AU MLC Wholesale Horizon 3 Conservative Gr 1.1056 912.74 5.52 5.29 7.90 0.65 ****MLC0920AU MLC WS Inflation Plus - Moderate 1.0630 553.99 3.70 5.18 NAv 0.90 ***UBS0041AU UBS Tactical Beta Fund - Balanced 1.1780 267.16 6.12 5.16 NAv 0.50 ***ADV0091AU Advance Moderate Multi-Blend W 0.9505 1,799.82 4.65 4.65 6.66 0.75 ***SCH0047AU Schroder Real Return CPI+5% Wholesale 1.1244 1,693.58 4.62 4.22 6.14 0.90 **

Multisector ConservativeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

BTA0318AU BT Wholesale Monthly Income Plus 1.0325 332.71 2.34 4.08 5.09 0.65 ****

Multisector GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

INT0038AU Morningstar Growth Real Return 0.8685 295.27 7.56 7.79 10.39 0.73 ****IOF0093AU IOOF MultiMix Balanced Growth Trust 0.9439 1,684.41 6.11 7.45 10.96 1.06 *****PER0731AU PineBridge Global Dynamic Asset Alloc I 1.0575 1,352.18 6.79 7.12 NAv 1.06 NAvPBT0004AU IOOF Profile 75 0.9417 292.34 8.59 7.02 10.92 0.85 ****MLC0260AU MLC Wholesale Horizon 4 Balanced 1.1264 1,420.79 7.24 6.48 9.98 0.70 ****RIM0001AU Russell Balanced A 0.9863 1,555.61 5.88 6.34 9.99 0.87 ****RIM0011AU Russell Balanced Class C 1.0678 434.86 5.67 6.13 9.78 1.08 ***FSF0008AU CFS Wholesale Diversified 1.7471 264.43 3.95 6.13 9.97 0.97 ***SCH0102AU Schroder Balanced Wholesale 1.0419 713.95 8.34 5.99 9.74 0.90 ****ADV0050AU Advance Balanced Multi-Blend W 0.9320 2,680.45 6.56 5.81 8.56 0.79 ***MLC0023AU MLC UT/MKey InvSer Horizon 4 - Balanced 1.4609 477.61 6.25 5.53 9.00 0.53 ***WFS0033AU BT Investor Choice Bal Gr 1.2935 272.19 5.09 5.45 8.27 NAv ***NML0588AU AMP Gen-Balanced 0.9474 502.62 5.96 5.30 9.39 1.86 ***PER0063AU Perpetual Wholesale Balanced Growth 1.4213 749.47 5.89 5.22 9.98 NAv ****SBC0815AU UBS Balanced Investment Fund 1.4187 825.90 7.64 4.51 9.74 0.95 ***

Multisector ModerateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

IOF0095AU IOOF MultiMix Conservative Trust 0.9498 747.63 4.00 5.11 6.81 0.70 *****FSF0471AU FirstChoice WS Multi-Index Conservative 0.9593 305.57 4.07 4.65 6.24 0.62 ****MIN0009AU Mercer Conservative Growth 1.0017 322.06 3.31 4.65 5.66 0.80 ***PER0728AU BMO Pyrford Global Absolute Return 1.0812 938.10 1.55 4.62 NAv 0.90 ***RIM0002AU Russell Conservative A 0.9313 591.52 3.04 4.60 6.35 0.70 ****FSF0486AU FirstChoice WS Conservative 1.0768 516.71 3.43 4.35 5.92 0.96 ****MLC0670AU MLC Wholesale Horizon 2 Income Portfolio 1.0445 388.28 3.22 4.27 5.88 0.60 ***SBC0814AU UBS Defensive Investment Fund 1.2225 274.76 3.15 4.00 6.97 0.85 *****PER0077AU Perpetual Wholesale Conservative Growth 1.1297 272.48 3.38 3.93 6.45 NAv ****ADV0049AU Advance Defensive Multi-Blend W 1.0376 783.43 2.81 3.42 4.73 0.69 ***

Alternative StrategiesAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

COL0031AU Atrium Evolution Series Divers - AEF 9 1.1565 250.16 1.07 7.05 9.68 1.26 NAvECL0013AU Ellerston Australian Market Neutral 1.1380 690.67 3.16 6.93 NAv 2.62 NAvHOW0053AU WaveStone Dynamic Australian Equity 1.5090 266.69 5.71 6.73 12.17 1.99 NAvRFA0064AU BT Wholesale Australian Long/Short 0.8768 276.95 11.05 6.28 11.68 0.85 NAvCOL0030AU Atrium Evolution Series Divers - AEF 7 1.0997 320.61 0.62 6.17 8.54 1.26 NAvPER0668AU Perpetual Pure Equity Alpha 1.0807 302.68 7.95 5.54 8.20 NAv NAvKAM0101AU K2 Australian Absolute Return 171.1100 285.48 4.89 4.87 10.27 1.78 NAvBFL0010AU Bennelong Kardinia Absolute Return 1.1445 293.38 -0.54 4.16 6.49 3.05 NAv

Alternative Strategies - Managed FuturesAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MAQ0482AU Winton Global Alpha 1.1624 1,957.00 -6.73 5.73 5.34 NAv *****

Equity Asia Pacific w/o JapanAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PLA0004AU Platinum Asia 2.8212 4,156.60 17.04 10.29 16.58 1.54 ****EQI0028AU Aberdeen Asian Opportunities 2.2046 364.66 14.09 7.91 11.29 1.18 ***MAQ0640AU Macquarie Asia New Stars No.1 1.5545 416.00 -0.46 6.83 17.99 NAv ***

Equity Australia Derivative IncomeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

HBC0011AU Merlon WS Australian Share Income 1.1847 510.20 11.11 7.01 10.57 0.95 ****FSF0961AU CFS Wholesale Equity Income 0.7151 272.79 5.84 2.87 7.57 1.23 **ZUR0538AU Zurich Investments Equity Income 0.6239 288.37 5.28 0.51 5.82 1.39 **

Equity Australia Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PCL0005AU Pengana Australian Equities Class A 1.8802 1,330.05 4.39 8.46 11.32 1.57 ****RFA0059AU BT Wholesale Focus Australian Share 1.8878 297.71 13.58 8.19 13.62 0.75 *****FPS0006AU Fiducian Australian Shares 1.7723 329.00 7.90 7.65 12.41 NAv *****PPL0106AU Antares Prof High Growth Shares 1.0590 544.54 9.48 7.26 11.99 NAv *****UGL0001AU UCA Australian Equities Portfolio 13.3784 271.99 9.01 7.00 10.98 0.80 ****RFA0025AU BT Wholesale Ethical Share 1.7772 282.75 11.06 6.72 11.69 0.95 ****SST0048AU State Street Australian Equity 1.3572 323.00 -5.26 6.65 10.87 0.79 ****RFA0818AU BT Wholesale Core Australian Share 2.0591 379.54 10.91 6.00 11.77 0.79 ****FID0008AU Fidelity Australian Equities 30.0359 5,377.38 2.78 5.50 11.97 0.85 *****IOF0092AU IOOF MultiMix Australian Shares Trust 1.0776 444.69 5.23 5.25 11.04 1.47 ****BTA0021AU BT Aus Share Retail 3.4065 481.18 9.88 5.06 10.75 1.73 ***MAQ0177AU Macquarie Aus Pure Indexed Equities 1.7989 846.47 6.85 5.00 10.55 NAv ***SST0004AU State Street Australian Equities Idx Tr 1.1599 737.10 7.22 4.98 10.70 0.16 ***RIM0006AU Russell Australian Share A 1.5897 265.84 7.13 4.83 10.95 0.85 ***RFA0103AU BT Wholesale Imputation 1.9574 297.04 9.53 4.44 9.69 0.90 ***VAN0010AU Vanguard Index Australian Shares 1.9377 503.53 6.34 4.37 9.93 0.75 ***SCH0101AU Schroder WS Australian Equity 1.1771 1,778.89 13.81 3.53 10.04 0.92 ****FSF0003AU CFS Wholesale Imputation 2.1109 844.99 1.16 2.99 9.76 0.97 ***SBC0817AU UBS Australian Share Fund 1.7637 754.06 3.84 2.13 9.00 0.90 ***FSF0013AU CFS MIF-Imputation 3.1132 1,372.27 0.33 2.12 8.83 1.80 ***

Equity Australia Large GearedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0043AU CFS Wholesale Geared Share 3.4165 761.86 9.40 7.73 21.92 2.36 ****FSF0044AU CFS MIF-Geared Share 2.0063 259.75 8.33 6.70 20.74 3.32 ****PER0071AU Perpetual Wholesale Geared Australian 2.2107 444.13 5.95 0.08 18.25 NAv ***

Equity Australia Large GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MAQ0443AU Macquarie High Conviction 1.8101 273.69 14.77 15.95 17.77 3.20 *****BFL0001AU Bennelong Australian Equities 1.8493 305.23 4.15 8.04 13.31 1.00 ****HOW0035AU Greencape Wholesale High Conviction 1.3721 329.75 10.07 6.86 12.33 0.91 *****RIM0029AU Russell Aust Opportunities Class A 1.3348 244.23 8.65 6.28 11.99 NAv ****AAP0103AU Ausbil Australian Active Equity 3.4001 1,659.44 6.77 4.96 11.65 0.90 ****

★★★ INVESTMENT TRUSTS ★★★Equity Australia Large Value

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PER0116AU Perpetual Wholesale Ethical SRI 1.9715 1,268.23 5.61 8.82 15.48 NAv *****TYN0028AU Nikko AM Australian Share W 2.7459 1,065.91 14.88 7.61 13.09 0.80 ****STL0100AU Sandhurst BMF-Sandhurst Ind Share 1.7769 291.63 4.70 6.79 11.87 2.07 ****PER0072AU Perpetual W Share Plus L/S 2.6558 1,340.31 10.53 6.02 14.69 NAv *****PER0046AU Perpetual Wholesale Industrial 1.3085 2,110.51 6.21 5.04 12.58 NAv ****IOF0206AU Perennial Value Shares Wholesale Trust 1.3181 1,031.71 8.24 4.49 11.22 0.92 ***PER0102AU Perpetual Wholesale Concentrated Equity 1.5281 955.78 8.35 3.98 12.15 NAv ****PER0011AU Perpetual WFI-Perpetual Indl Shr 1.5552 864.47 5.15 3.98 11.48 NAv ***MLC0097AU MLC UT/MKey InvSer Income Builder 2.5039 635.44 5.93 3.97 10.63 0.55 ***PER0028AU Perpetual WFIA-Perpetual Indl Shr 1.9314 347.75 5.13 3.77 11.39 NAv ***PER0049AU Perpetual Wholesale Australian 1.2464 1,274.85 4.06 2.66 10.60 NAv ***

Equity Australia Mid/Small BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

RFA0061AU BT Wholesale MicroCap Opportunities 2.5565 284.28 8.78 17.39 20.83 2.23 *****ASC0001AU Smallco Investment 4.5024 326.03 2.54 13.66 23.40 NAv *****CSA0131AU Aberdeen Australian Small Companies 3.0376 275.03 3.15 13.00 14.54 1.26 ****PER0270AU Pengana Emerging Companies 2.4280 745.94 4.85 12.61 17.27 3.35 *****BTA0313AU BT Wholesale MidCap 1.7111 316.30 7.52 12.30 16.29 0.90 ****CMI0111AU CFS Wholesale Aus Small Companies 1.6199 325.18 0.98 11.36 13.85 1.13 ****OPS0002AU OC Premium Small Companies 2.9060 285.89 0.86 10.66 15.30 1.59 ***PER0048AU Perpetual Wholesale Smaller Companies 1.2157 354.44 8.40 9.25 14.83 NAv ****RFA0819AU BT Wholesale Smaller Companies 2.2825 451.59 0.00 8.00 12.05 1.24 ****PAT0002AU Ironbark Karara Australian Small Comp 3.2839 586.50 -9.75 5.71 10.83 2.14 ****HOW0016AU NovaPort WS Smaller Companies 2.5375 258.32 5.49 5.49 13.75 0.90 ****

Equity Australia Mid/Small GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

BFL0004AU Bennelong ex-20 Australian Equities 2.0391 1,855.99 -0.83 12.70 14.95 2.94 ****AUG0002AU Australian Ethical Australian Shrs 2.3554 495.36 6.29 12.61 15.45 NAv *****ETL0062AU SGH ICE 1.9284 489.96 -3.59 9.65 15.62 1.75 *****AAP0104AU Ausbil Australian Emerging Leaders 3.1864 777.69 -1.20 7.16 13.61 0.55 ****EGG0001AU Eley Griffiths Group Small Companies 2.0061 422.60 -8.49 6.97 9.75 NAv ***FHT0030AU The Montgomery Fund 1.3858 702.41 -4.12 6.94 NAv 1.34 ***ANT0002AU Fairview Equity Partners Emerging Co 1.8922 423.25 -12.05 3.27 8.03 1.20 *FSF0007AU CFS Future Leaders 3.5628 325.32 -4.58 0.96 7.85 2.01 **

Equity Australia Mid/Small ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

ETL0060AU Allan Gray Australia Equity A 1.5969 1,210.00 16.39 9.12 15.59 1.53 ***

Equity Australia OtherAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

SSB0026AU Legg Mason Martin Currie Real Income A 1.7247 449.70 -0.23 14.85 16.59 0.75 NAvPER0439AU Perpetual Pure Value Share 1.4326 323.42 11.71 9.12 14.06 1.51 NAvRIM0046AU Russell After-Tax Aus Shr (SuperInvs) A 1.2061 784.94 6.42 4.56 11.00 NAv NAv

Equity Australia Real EstateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

APN0008AU APN AREIT 1.6404 1,205.16 -8.84 10.63 13.30 0.85 ****BTA0061AU BT Wholesale Property Securities 0.7227 246.40 -10.03 10.20 12.46 0.65 ****PAL0002AU Ironbark Paladin Property Securities 0.8793 275.10 -9.87 10.00 12.75 0.89 ***

Equity Emerging MarketsAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1050AU Stewart Investors W Glb Emerg Mkts Sus 1.7426 304.87 6.78 7.46 13.48 0.95 *****ETL0032AU Aberdeen Emerging Opportunities 2.3791 1,078.60 9.69 6.88 9.29 1.50 ****FSF0080AU Stewart Investors W Global Emerg Mkts 1.5216 1,052.12 4.94 6.79 10.85 1.27 ****LAZ0003AU Lazard Emerging Markets Equity I 1.5670 921.30 15.50 5.02 9.79 1.15 ***

Equity EuropeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PLA0001AU Platinum European Fund 3.4693 558.80 25.42 13.22 17.33 1.54 NAv

Equity Global Real EstateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

WHT0024AU Resolution Capital Global Prp Secs (WS) 1.8548 616.67 1.79 10.25 12.63 NAv *****INT0077AU Morningstar Global Property Securities H 1.1830 243.77 -3.91 7.92 9.97 0.57 ***ADV0135AU Advance Global Property W 0.7977 630.45 -0.12 7.87 11.53 0.95 ****HML0016AU UBS Clarion Global Property Securities 1.4546 377.09 -5.96 6.82 9.87 0.90 ***

Equity JapanAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PLA0003AU Platinum Japan 4.2386 361.10 16.78 17.70 26.22 NAv NAv

Equity World - Currency HedgedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MAQ0079AU Arrowstreet Global Equity Hedged 1.0468 808.24 19.26 11.97 17.53 NAv *****MGE0007AU Magellan Global (Hedged) 1.4655 444.04 16.05 11.12 NAv NAv ****INT0050AU Morningstar International Shares Hdgd 0.4320 406.52 9.99 10.98 15.57 0.56 ****SST0022AU State Street International Eqs Idx Hg Tr 0.7581 246.60 17.51 10.44 15.33 0.20 ****MAQ0557AU Walter Scott Global Equity Hedged 0.9190 529.85 14.79 10.32 13.31 NAv ***GSF0001AU Grant Samuel Epoch Gbl Eq Shldr Yld Hgd 0.7766 422.23 6.32 7.88 11.50 1.30 **

Equity World Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MGE0005AU Magellan High Conviction 1.5845 364.73 17.53 16.00 NAv NAv *****MAQ0404AU IFP Global Franchise 2.1664 1,941.95 4.85 15.45 18.23 NAv *****MAQ0464AU Arrowstreet Global Equity 0.9891 800.67 12.62 14.38 20.81 NAv *****PMC0100AU PM Capital Global Companies 2.6585 327.72 26.89 14.12 23.11 1.89 ***FSF1198AU CFS FC-Magellan W Global Share 1.8944 244.13 9.76 13.56 17.91 1.60 ***MGE0001AU Magellan Global 1.9328 8,901.64 9.77 13.56 17.99 1.66 ****INT0052AU Morningstar International Shares Unhdg 0.9021 1,044.62 3.84 13.21 18.33 0.51 ****RIM0032AU Russell Global Opportunities A 1.0139 340.59 12.78 13.12 18.11 1.12 ****SST0013AU State Street International Eqs Idx Tr 1.0817 2,053.90 10.78 12.58 18.32 0.18 ****INT0069AU Morningstar Intl Shrs High Opprtunts UH 1.7028 294.80 10.97 12.57 17.77 1.52 ****SST0010AU State Street Global Index Plus Trust 0.7595 901.40 10.52 12.54 18.50 0.30 ****PLA0100AU Platinum International Brands Fund 2.4601 828.00 22.29 12.30 16.04 1.54 ****CFM0405AU CFS Wholesale Indexed Global Share 2.6264 344.37 10.28 12.04 17.80 0.53 ***SCH0003AU Schroder Global Core 0.5666 1,722.68 8.98 11.93 17.89 0.40 ****VAN0011AU Vanguard Index International Shares 1.4673 285.52 9.98 11.79 17.54 0.90 ***FSF1240AU Acadian Global Managed Volatility Equity 1.6201 264.09 7.59 11.78 15.63 0.64 **RIM0008AU Russell International Shares A 1.4070 272.42 11.06 11.09 17.19 1.04 **PLA0002AU Platinum International Fund 2.0682 9,934.36 18.76 10.96 17.98 1.54 ****MLC0060AU MLC UT/MKey InvSer Platinum Global 2.0477 534.51 16.35 9.27 17.14 0.88 ****

Equity World Large GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0908AU Generation Wholesale Global Share 1.5068 420.02 17.73 20.23 23.29 2.22 *****IOF0045AU Antipodes Global Fund - Class P 1.6156 1,658.84 17.17 19.08 22.13 1.51 *****IOF0080AU Antipodes Global Fund - Long Only I 0.9219 525.48 22.83 18.00 21.54 1.00 ****MAQ0410AU Walter Scott Global Equity 2.0888 2,176.92 8.06 12.48 16.12 NAv ****ZUR0581AU Zurich Investments Unhedged Global Gr 1.9897 493.98 11.25 12.19 17.31 0.98 ***ZUR0143AU Zurich Investments Gbl Thematic Shr Pool 1.2649 941.18 7.38 10.14 15.41 0.02 ****ZUR0061AU Zurich Investments Gbl Thematic Shr 0.8868 743.88 6.51 9.16 14.36 0.98 ***CRS0005AU Aberdeen Actively Hedged Intl Equities 3.0054 688.22 9.53 6.39 12.28 0.98 **

Equity World Large ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

PLA0006AU Platinum Unhedged Fund 1.5977 243.20 27.65 12.58 19.72 1.54 *****ANT0005AU Altrinsic Global Equities Trust 1.4942 311.07 9.78 12.42 16.31 NAv ***NML0348AU AMP Capital W Global Equity Value 1.2300 249.88 11.28 10.34 18.81 1.01 ***FSF0974AU Realindex RAFI® Global Share-Class A 1.3065 493.74 14.19 10.01 16.77 0.58 ***SCH0030AU Schroder Global Value 0.8301 695.52 10.25 9.63 16.98 0.98 ****GSF0002AU Grant Samuel Epoch Gbl Eq Shldr Yld Uhgd 1.2631 2,024.84 1.62 9.12 14.51 1.25 **

Page 21: AFR Wednesday 16 August 2017 ... · Wednesday 16 August 2017 AFR 2 Tables + Dividend Div 52-Week Day’s ASX Last or Vol Quotes ¢per Times Yield EPS P/E-- - - -

AFR Wednesday 16 August 2017www.afr.com | The Australian Financial Review

21Tables

HOW TO READ THE MANAGED FUNDS TABLES: Tables show in order unit trusts, superannuation funds, and allocated pensions.Funds are then grouped together by the assets they invest in, showing latest-available exit price, size $m, one-, three-, and five- yearreturns, annual fee %pa, and Morningstar Rating from one to five stars. Funds are ranked by latest-available three-year returns.The Morningstar Rating is an assessment of a fund’s past performance - based on both return and risk - which shows how similarinvestments compare with their competitors. A high rating alone is insufficient basis for an investment decision. Questions/MoreInformation: Phone 1 800 03 44 55 or online [email protected]

Copyright: Morningstar Australasia Pty Ltd (Morningstar) ABN: 95 090 665 544, AFSL: 240892 (a subsidiary of Morningstar, Inc).DISCLAIMER: The data and content contained herein are not guaranteed to be accurate, complete or timely. Neither Morningstar, nor its affiliates nor their content providerswill have any liability for use or distribution of any of this information. To the extent that any of this information constitutes advice, it is general advice that has been preparedby Morningstar without reference to your objectives, financial situation or needs. Before acting, you should consider the appropriateness of the advice and obtain financial, legaland taxation advice before making any financial investment decision. Investors should obtain the relevant product disclosure statement and consider it before making any decisionto invest. Please refer to our Financial Services Guide (FSG) for more information at www.morningstar.com.au/fsg.asp

★★★ INVESTMENT TRUSTS ★★★Equity World Mid/Small

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

FID0012AU Fidelity Select Global Small Cap 11.5450 426.75 8.54 12.88 19.15 0.88 ***

Infrastructure - GlobalAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

LAZ0014AU Lazard Global Listed Infrastructure 1.5458 1,226.48 24.24 16.37 21.25 0.98 *****MPL0006AU Maple-Brown Abbott Global Listed Infras 1.7219 622.58 5.30 14.53 NAv 0.98 *****MGE0006AU Magellan Infrastructure (Unhedged) 1.6230 600.60 3.96 13.47 NAv NAv ****FSF0905AU CFS FC W Inv-CFS W Glbl Listed Infra Sec 0.9339 244.58 11.27 13.26 15.72 1.23 ****MGE0002AU Magellan Infrastructure 1.2492 1,304.55 7.82 13.02 14.97 1.06 ***MAQ0831AU True Index Global Infrastructure Secs 1.3931 390.79 4.82 12.81 17.79 NAv ****TGP0034AU RARE Infrastructure Value Unhedged 1.3081 1,001.83 6.72 9.42 13.77 1.27 ***MAQ0432AU Macquarie International Infra Ses 1.2763 407.75 10.32 8.80 12.97 NAv **TGP0008AU RARE Infrastructure Value Hedged 1.1004 1,124.15 10.60 8.03 11.39 1.33 **

Australian Short Term Fixed InterestAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

PRM0015AU MIF A 1.0359 603.76 4.00 3.46 NAv 0.38 *****CRE0014AU Smarter Money Platform Investor 1.0547 578.30 3.46 3.22 4.15 NAv *****UCM0001AU UCA Enhanced Cash Portfolio 1.0000 719.45 2.68 3.11 3.64 0.69 *****WFS0377AU BT Wholesale Enhanced Cash 1.0553 429.11 3.18 2.74 3.33 0.25 ***ACU0011AU TPS Cash Management NAv 979.37 1.72 2.04 2.32 0.65 **RIM0041AU Russell Australian Cash A 1.0303 461.73 1.43 1.82 2.12 NAv **

Bonds - AustraliaAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

SSB0122AU Legg Mason Western Asset Aus Bd A 1.2205 381.38 0.38 4.37 4.98 0.38 *****ETL0015AU PIMCO Australian Bond W 1.0063 2,824.16 -0.03 4.24 4.27 0.50 *****CRS0004AU Aberdeen Australian Fixed Income 1.1427 341.08 -0.41 4.08 4.22 0.51 ****IOF0046AU Janus Henderson Australian Fxd Intst 1.0161 382.19 0.29 4.00 4.73 0.47 ****SBC0813AU UBS Australian Bond Fund 1.0870 1,185.16 0.14 3.97 4.28 0.45 ***RIM0005AU Russell Australian Bond A 1.0263 397.36 -0.20 3.78 4.14 NAv ****RFA0813AU BT Wholesale Fixed Interest 1.1689 631.20 -1.19 3.75 3.80 0.50 ***RIM0045AU Russell Australian Bond Income 1.0628 280.78 -0.35 3.65 3.93 0.52 ***ETL0182AU PIMCO Australian Focus W 1.0306 326.89 1.44 3.20 3.49 0.50 **SCH0028AU Schroder Fixed Income Wholesale 1.0780 2,303.70 0.18 3.12 3.81 0.50 ***IOF0145AU Janus Henderson Tactical Income 1.0665 2,375.74 2.57 3.08 4.28 0.45 ***

Bonds - GlobalAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

RIM0080AU Russell Global Bond B 1.0697 2,164.14 0.66 6.66 10.31 0.71 *****ETL0018AU PIMCO Global Bond W 1.0016 4,155.62 2.72 5.83 5.95 0.49 *****SSB0014AU Legg Mason Brandywine Glbl Opp Fix Inc A 1.2708 302.57 5.79 5.78 7.34 0.71 *****RIM0007AU Russell International Bond $A Hedged A 1.0190 328.77 1.53 5.22 5.98 0.01 *****SBC0819AU UBS International Bond Fund 0.9858 373.49 -0.08 4.69 4.88 0.49 ***ADV0067AU Advance Int Fix Intr Multi-Blend W 1.0574 1,354.90 1.01 3.77 4.73 0.65 ****

Bonds - Global / AustraliaAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

ETL0016AU PIMCO Diversified Fixed Interest W 0.9971 2,325.09 1.31 4.98 5.06 0.50 *****MAQ0274AU Macquarie Diversified Fixed Interest 1.0121 747.17 0.94 4.02 3.89 NAv ***SBC0007AU UBS Diversified Fixed Income Fund 0.8913 712.87 0.24 3.76 4.35 0.55 ****

Bonds - Inflation-linkedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

HOW0062AU Ardea WS Aus Inflation Lnkd Bd 0.9918 394.83 -1.01 3.75 4.02 0.35 *****

Diversified CreditAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

ETL0019AU PIMCO Global Credit W 0.9891 1,163.98 2.57 5.41 5.66 0.61 *****PER0260AU Perpetual Wholesale Diversified Income 0.9797 867.04 5.27 3.83 4.92 NAv ***PMC0103AU PM Capital Enhanced Yield 1.1246 422.81 6.51 3.61 4.41 0.57 ***FSF0084AU CFS Wholesale Global Credit Income 0.9000 639.28 6.21 3.60 5.37 0.63 ***MAQ0277AU Macquarie Income Opportunities 1.0192 2,756.70 4.45 3.16 4.33 NAv ****SCH0103AU Schroder Credit Securities Wholesale 1.0398 405.23 4.66 2.98 4.30 0.75 ***

High Yield CreditAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

CSA0046AU Bentham Wholesale Syndicated Loan 1.0214 4,359.47 9.63 5.98 7.64 0.84 ****

MortgagesAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

TPT0002AU Tasmanian Perpetual Long Term NAv 302.70 2.92 3.23 3.66 1.17 NAvTPT0001AU Tasmanian Perpetual Fixed Term NAv 313.53 2.89 3.19 3.63 1.24 NAv

Mortgages AggressiveAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

LTC0002AU La Trobe Financial 12 Month Term Account 1.0000 897.24 5.33 5.53 5.97 1.46 NAvLTC0001AU La Trobe Classic 48 Hour Account 1.0000 312.87 2.97 3.38 3.88 2.27 NAv

Multi-Strategy IncomeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

CSA0038AU Bentham Wholesale Global Income 1.0809 1,679.45 11.88 4.92 8.56 0.77 *****GSF0008AU Payden Global Income Opportunities 1.1131 365.22 3.42 3.92 NAv 0.74 ***NAv Kapstream Premier Absolute Return Inc 1.0548 2,653.09 3.31 3.40 4.37 0.41 ****HOW0052AU Kapstream Wholesale Absolute Ret Inc Fd 1.2176 3,037.29 3.02 3.11 4.07 0.70 ****FRT0011AU Franklin Templeton Multisector Bond W 1.1276 346.44 10.71 1.71 5.32 0.93 **

MiscellaneousAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

RIM0073AU Russell Global Opportunities $NZ Hgd A 0.7179 450.23 19.23 13.64 21.03 0.09 NAvRIM0075AU Russell Global Opportunities $NZ Hdg B 1.1730 326.98 17.65 12.14 19.57 NAv NAvWHT0039AU Plato Australian Shares Income 1.2691 1,289.85 6.82 6.55 13.00 0.90 NAv

Australian CashAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

PRM0010AU Mutual Cash Term Deposits & Bank Bills 1.0456 566.72 2.24 2.61 3.10 0.25 NAvSST0003AU State Street Australian Cash Trust NAv 291.30 2.00 2.35 2.65 0.10 NAvFSF0075AU CFS Wholesale Cash 1.0098 465.77 2.08 2.25 2.57 0.42 NAvCOM0029AU CFS Wholesale Premium Cash Enhanced 1.0000 2,729.16 2.07 2.24 2.48 0.45 NAvWFS0245AU BT Wholesale Managed Cash NAv 993.62 1.82 2.15 2.44 0.22 NAvSBC0811AU UBS Cash Fund 1.0446 1,014.35 1.76 2.10 2.43 0.25 NAvCOM0024AU CFS Wholesale Premium Cash 1.0000 443.54 1.47 1.92 2.26 0.40 NAvETL0101AU EQT Cash Management 1.0000 338.41 1.11 1.41 1.62 NAv NAv

Unlisted and Direct PropertyAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star

code Fund Name Price ($m) Perf Perf Perf Fee Rating

AUS0112AU AUI Healthcare Property Trust W 1.6108 638.03 12.47 13.54 11.78 1.10 NAvNML0001AU AMP Capital W Australian Property 1.2670 1,186.75 6.04 7.74 9.11 1.10 NAvNML0337AU AMP Capital Australian Property 0.9014 316.28 5.09 6.98 8.13 NAv NAv

★★★ SUPERANNUATION ★★★Multisector Aggressive

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

BTA0295AU BT Super for Life Growth Sav 1.6802 529.56 12.92 9.73 14.57 NAv *****NAv AustralianSuper High Growth NAv 6,388.79 10.35 9.38 12.43 0.73 *****NAv Energy Super Growth 3.4089 624.93 10.21 8.93 12.31 0.68 *****NAv REST Super High Growth 4.9541 1,097.80 10.20 8.79 12.58 NAv *****NAv Sunsuper Growth 2.8320 4,150.95 11.55 8.75 11.34 0.62 ****NAv VicSuper FutureSaver Equity Growth 1.6704 676.00 11.91 8.30 12.70 0.56 ****NAv AustralianSuper Sustainable Balanced NAv 1,697.18 10.04 8.24 11.28 0.65 ****NAv Sunsuper Balanced 2.8827 5,031.67 9.92 8.11 10.70 0.62 ****MLC0246AU MLC MKey Bus Sup Horizon 6 - Share 85.2243 311.35 9.44 7.91 11.82 0.96 ****AMP0801AU AMP SigSup-FD High Growth 2.5674 471.32 9.36 7.87 11.87 1.44 ****AMP1571AU AMP FS Super-AMP Super Easy High Growth 1.8526 392.95 6.81 7.80 12.45 0.70 ****MLC0748AU MLC MKey Super Horizon 6 - Share Port 85.2243 593.74 9.30 7.78 11.72 0.98 ****NAv VicSuper FutureSaver Socially Conscious 1.6460 298.00 12.11 7.76 12.45 0.86 ****MLC0425AU MLC MKey Super GS Horizon 6-Share 74.3108 629.89 9.12 7.61 11.54 0.57 ***AMP0800AU AMP SigSup-FD Growth 2.5239 597.00 8.86 7.60 11.08 1.39 ****NAv Plum Superannuation -Pre-mixed Assertive NAv 919.51 7.89 7.47 11.08 NAv NAvNAv Sunsuper Shares 2.7242 878.41 11.78 7.44 12.17 0.34 ***AMP0657AU AMP FLS&CS-FD High Growth 2.5234 281.77 8.90 7.21 11.19 2.14 ***AMP1570AU AMP FS Super-AMP Super Easy Growth 1.7627 928.68 5.84 7.14 10.83 0.68 ***FSF0273AU CFS FC PSup-FirstChoice High Growth 2.0615 291.61 9.83 6.98 11.52 2.10 ***AMP0510AU AMP FLS&CS-FD Growth 2.1371 705.17 8.20 6.95 10.36 2.09 ***MLC0252AU MLC MKey Bus Sup Horizon 5 - Growth 41.1970 1,171.07 7.29 6.76 10.07 0.90 ***MLC0747AU MLC MKey Super Hor 5 - Gr Port 41.1970 1,777.28 7.15 6.63 9.96 0.96 ***MLC0885AU MLC MKey Sup F Index Plus Growth 18.4655 398.35 7.25 6.49 10.87 0.42 ***MLC0167AU MLC MKey Super GS Horizon 5-Growth 35.9332 994.51 6.95 6.43 9.76 0.54 ***AMP0342AU AMP FLS&CS-AMP High Growth 2.1884 1,017.97 6.14 5.96 9.75 2.09 **AMP0166AU AMP FLS&CS-AMP All Growth 3.6610 551.52 6.95 5.79 10.55 2.14 **BTA0226AU BT Lifetime SE-BT Multi-Manager Gr 1.8848 290.00 6.39 5.25 8.25 2.19 *NML0270AU AMP SD PSP - Growth 21.2305 256.02 6.73 5.11 9.60 2.30 **

Multisector BalancedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv VicSuper FutureSaver Balanced 1.4977 1,218.00 8.05 7.24 9.53 0.52 *****AUG0102AU Australian Ethical Balanced (Acc) 3.0151 641.20 3.99 6.95 8.85 NAv NAvNAv REST Super Balanced 3.6549 532.91 7.37 6.36 8.57 NAv *****AMP1904AU AMP FS Super-AMP MySuper Balanced 1.3042 763.19 6.17 6.36 NAv 0.65 *****NAv Sunsuper Retirement 2.4764 805.00 7.64 6.34 7.97 0.57 *****NAv Sunsuper Lifecycle Retirement Pool 1.2816 2,353.59 7.55 6.23 NAv 0.62 *****NAv AustralianSuper Stable NAv 2,229.77 5.77 6.23 7.26 0.39 ****MMF1812AU OnePath OA FR PS-Vanguard Balanced Index 1.5991 605.49 2.54 5.95 8.17 0.68 ****FSF0607AU CFS FC W PSup-FirstChoice W Moderate 2.1529 1,355.65 5.90 5.77 8.42 1.07 ****FSF0637AU CFS FC W PSup-FirstChoice W M-Index Div 2.0847 356.11 5.72 5.55 7.98 0.69 ****AMP0804AU AMP SigSup-FD Moderately Conservative 2.1204 443.96 5.18 5.40 7.42 1.29 ***AMP1569AU AMP FS Super-AMP Super Easy Mod Cons 1.5599 795.75 2.98 5.36 7.58 0.67 ****TCS0001AU ING DIRECT Super Option Balanced 1.4550 932.04 5.93 5.31 NAv NAv ****BTA0603AU BT Lifetime PS-BT Balanced Returns 12.2729 467.99 4.08 5.20 7.66 NAv ***FSF0271AU CFS FC PSup-FirstChoice Moderate 2.4567 1,300.99 5.11 5.00 7.68 1.94 ***BTA0513AU BT Lifetime SE- BT Balance Returns 4.4600 331.67 3.50 4.98 7.30 1.86 ***FSF0368AU CFS FC ESup-FirstChoice Moderate 2.1277 467.81 4.86 4.91 7.61 1.95 ***AMP0660AU AMP FLS&CS-FD Moderately Conservative 2.0144 292.45 4.70 4.76 6.77 1.99 ***MLC0745AU MLC MKey Super Hor 3-Cons Growth Port 23.7663 748.02 4.35 4.53 6.63 0.83 ***AMP0170AU AMP FLS&CS-AMP Moderate Growth 3.2424 1,114.11 3.17 4.15 6.69 1.99 ***

Multisector ConservativeAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv VicSuper FutureSaver Capital Secure 1.2798 344.00 4.10 4.88 5.57 0.33 *****MMF0149AU OnePath Integra-OP Capital Stable 5.6387 269.33 -0.15 1.69 3.01 1.65 **

Multisector GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Balanced NAv85,089.11 9.59 8.77 11.22 0.64 *****NAv Sunsuper Lifecycle Balanced Pool 1.378324,419.61 9.88 8.09 NAv 0.62 *****NAv Energy Super MySuper 3.0896 1,883.10 8.78 7.99 NAv NAv *****NAv Energy Super Balanced 3.0896 2,055.83 8.78 7.99 10.70 0.62 *****NAv REST Super Diversified 4.4899 459.00 9.04 7.86 11.02 NAv *****NAv VicSuper FutureSaver Growth 1.564310,263.00 9.29 7.65 10.76 0.60 *****NAv AustralianSuper Conservative Balanced NAv 1,943.09 7.12 7.32 9.30 0.54 ****NAv REST Super Core Strategy NAv39,369.58 8.24 7.09 10.44 NAv *****AMP0798AU AMP SigSup-FD Balanced 2.3439 2,020.87 7.29 6.89 9.67 1.34 ****FSF0605AU CFS FC W PSup-FirstChoice W Growth 2.2576 1,154.32 7.76 6.72 10.16 1.13 ****MMF1814AU OnePath OA FR PS-Vanguard Growth Index 1.7087 462.22 3.99 6.69 9.84 0.68 ****FSF0632AU CFS FC W PSup-FirstChoice W M-Index Bal 2.4064 898.17 7.58 6.59 9.82 0.73 *****AMP1907AU AMP SigSup-MySuper Macquarie Balanced Gr 1.2942 329.23 7.06 6.49 NAv 0.81 ****NAv Plum Superannuation -Pre-mixed Moderate NAv 1,524.70 6.51 6.36 9.36 NAv NAvMLC0925AU MLC MKey Bus Sup - MySuper 12.970613,497.90 6.65 6.34 NAv 0.54 ****FSF1041AU CFS FC W PSup-FirstChoice W Balanced 1.9028 324.54 6.72 6.22 9.11 1.11 ****AMP1250AU AMP FS Super-AMP Super Easy Balanced 1.9214 2,372.44 4.32 6.20 9.38 0.65 ****AMP0506AU AMP FLS&CS-Future Directions Balanced 2.0763 2,128.38 6.64 6.18 8.96 2.04 ***AMP1883AU AMP SuperLeader Growth 1.3058 498.82 5.46 6.16 NAv 1.23 ****MLC0245AU MLC MKey Bus Sup Horizon 4 - Balanced 81.1457 719.53 6.23 6.04 8.73 0.86 ***AMP0749AU AMP SigSup-AMP Balanced Growth 2.4768 329.53 5.30 6.04 9.37 1.34 ****COM0025AU C’wealth Pers Sup&RO - Growth 4.5667 304.39 6.69 6.00 9.35 NAv ****MLC0746AU MLC MKey Super Hor 4 - Balanced Port 81.1457 2,346.32 6.10 5.91 8.63 0.92 ***FSF0272AU CFS FC PSup-FirstChoice Growth 2.5215 1,438.42 6.90 5.89 9.35 2.05 ***MLC0884AU MLC MKey Sup F Index Plus Balanced 17.2186 507.41 6.12 5.89 9.41 0.40 ****FSF0369AU CFS FC ESup-FirstChoice Growth 2.2054 376.32 6.67 5.81 9.26 2.05 ***BTA0296AU BT Super for Life Moderate Sav 1.4863 455.18 4.32 5.73 9.08 NAv ***MLC0424AU MLC MKey Super GS Horizon 4-Balanced 70.7572 1,932.51 5.88 5.70 8.41 0.53 ***AMP0165AU AMP FLS&CS-AMP Balanced Growth 3.8846 3,869.17 4.67 5.40 8.71 2.04 ***COM0403AU C’wealth Pers Sup&RO - Managed 5.9834 360.72 5.26 5.30 8.07 NAv ***ZUR0119AU Zurich Retire Policy - Managed Growth 4.8628 314.38 5.45 5.17 8.85 1.60 ***WFS0401AU BT Superannuation Investment 19.1234 332.33 4.51 5.13 7.93 NAv ***MMF0147AU OnePath Integra-OP Managed Growth 17.7796 472.14 4.61 4.81 7.56 1.70 **NML0268AU AMP SD PSP - Balanced 21.4572 295.71 5.40 4.51 8.21 2.28 **WFS0027AU Westpac Lifetime Sup-Westpac Bal Gr 3.4213 329.80 3.93 4.40 7.18 NAv **BTA0224AU BT Lifetime SE-BT Multi-Manager Bal 1.8225 499.89 4.31 4.39 6.93 2.01 *WFS0514AU BT Bus Super-Westpac Bal Gr 193.8845 309.44 3.82 4.25 7.06 2.38 **

Multisector Life Stages - 1950sAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MMF2079AU ANZ Smart Choice Super 1950S 1.4523 1,351.83 3.03 5.09 7.01 NAv *****FSF1381AU CFS FC ESup-FirstChoice Lifestage1955-59 1.3071 603.32 4.38 4.86 NAv 1.00 ***FSF1380AU CFS FC ESup-FirstChoice Lifestage1950-54 1.2623 255.75 3.98 4.61 NAv 1.00 ***AMP1887AU AMP SigSup-AMP MySuper 1950s 1.2132 410.40 4.05 4.55 NAv 1.04 ***AMP1899AU AMP FLS&CS-AMP MySuper 1950s 1.2132 659.92 4.05 4.44 NAv 1.04 ***WFS0541AU BT Bus Super-BT MySuper 1950s Lifestage 1.1993 465.00 2.09 4.25 NAv 1.05 **BTA0289AU BT Super for Life 1950s Lifestage Sav 1.3266 550.59 2.50 3.52 6.32 NAv *

Multisector Life Stages-1960sAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1383AU CFS FC ESup-FirstChoice Lifestage1965-69 1.4512 1,140.08 9.22 6.91 NAv 1.00 *****MMF2080AU ANZ Smart Choice Super 1960S 1.5641 3,370.11 5.00 6.10 8.67 NAv ***FSF1382AU CFS FC ESup-FirstChoice Lifestage1960-64 1.4001 983.01 7.05 6.02 NAv 1.00 ***AMP1888AU AMP SigSup-AMP MySuper 1960s 1.2633 1,191.68 6.00 5.85 NAv 1.04 ***AMP1894AU AMP SuperLeader-AMP MySuper 1960s 1.2633 342.21 6.00 5.85 NAv 1.04 ***AMP1900AU AMP FLS&CS-AMP MySuper 1960s 1.2633 1,914.36 6.00 5.73 NAv 1.04 **NMS0033AU AMP SD Bus-AMP MySuper 1960s 12.4448 243.32 6.05 5.57 NAv NAv NAvWFS0542AU BT Bus Super-BT MySuper 1960s Lifestage 1.2501 1,022.00 4.94 5.37 NAv 1.05 **BTA0290AU BT Super for Life 1960s Lifestage Sav 1.3404 1,659.11 4.60 4.67 8.30 NAv *

Multisector Life Stages-1970sAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AMP1895AU AMP SuperLeader-AMP MySuper 1970s 1.3439 445.54 8.28 7.50 NAv 1.04 ****AMP1889AU AMP SigSup-AMP MySuper 1970s 1.3439 1,538.65 8.28 7.34 NAv 1.04 ****AMP1901AU AMP FLS&CS-AMP MySuper 1970s 1.3439 2,742.96 8.28 7.34 NAv 1.04 ****NMS0034AU AMP SD Bus-AMP MySuper 1970s 13.0850 300.80 8.29 7.06 NAv NAv NAvFSF1384AU CFS FC ESup-FirstChoice Lifestage1970-74 1.4494 1,357.38 9.26 6.87 NAv 1.00 ***FSF1385AU CFS FC ESup-FirstChoice Lifestage1975-79 1.4463 1,286.34 9.46 6.83 NAv 1.00 **MMF2081AU ANZ Smart Choice Super 1970S 1.6342 4,080.51 6.44 6.80 9.65 NAv ***WFS0543AU BT Bus Super-BT MySuper 1970s Lifestage 1.3123 1,249.75 7.64 6.64 NAv 1.06 **BTA0291AU BT Super for Life 1970s Lifestage Sav 1.3847 2,207.24 6.62 5.74 9.84 NAv *

★★★ SUPERANNUATION ★★★Multisector Life Stages-1980s

APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AMP1890AU AMP SigSup-AMP MySuper 1980s 1.3535 906.55 8.69 7.67 NAv 1.04 ****AMP1896AU AMP SuperLeader-AMP MySuper 1980s 1.3535 484.40 8.69 7.67 NAv 1.04 ****AMP1902AU AMP FLS&CS-AMP MySuper 1980s 1.3535 2,030.34 8.69 7.51 NAv 1.04 ****NMS0035AU AMP SD Bus-AMP MySuper 1980s 13.1587 255.63 8.72 7.31 NAv NAv NAvMMF2082AU ANZ Smart Choice Super 1980S 1.6641 2,871.65 7.15 7.24 10.19 NAv ***FSF1387AU CFS FC ESup-FirstChoice Lifestage1985-89 1.4488 792.69 9.50 6.84 NAv 1.00 ***FSF1386AU CFS FC ESup-FirstChoice Lifestage1980-84 1.4475 1,202.70 9.46 6.83 NAv 1.00 **WFS0544AU BT Bus Super-BT MySuper 1980s Lifestage 1.3000 965.59 7.69 6.46 NAv 1.06 **BTA0292AU BT Super for Life 1980s Lifestage Sav 1.4012 2,281.66 6.62 5.88 10.17 NAv *

Multisector Life Stages-1990s and laterAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AMP1903AU AMP FLS&CS-AMP MySuper 1990s 1.3481 343.35 8.50 7.45 NAv 1.04 ****MMF2083AU ANZ Smart Choice Super 1990S 1.6719 505.85 7.29 7.27 10.30 NAv ***FSF1388AU CFS FC ESup-FirstChoice Lifestage1990-94 1.4498 315.35 9.59 6.86 NAv 1.00 ***BTA0293AU BT Super for Life 1990s Lifestage Sav 1.4183 520.78 6.71 5.95 10.31 NAv *

Multisector ModerateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0613AU CFS FC W PSup-FirstChoice W M-Index Cons 1.8690 496.63 3.76 4.32 5.70 0.65 ****FSF0598AU CFS FC W PSup-FirstChoice W Conservative 1.9146 502.97 3.20 4.02 5.43 0.99 ****AMP0799AU AMP SigSup-FD Conservative 1.9146 359.36 2.83 4.01 5.43 1.24 ****AMP0167AU AMP FLS&CS-AMP Conservative 2.8466 559.06 1.74 3.19 4.87 1.94 ***MLC0744AU MLC MKey Super Hor 2- Cap Stable Port 36.8753 279.15 2.87 3.15 4.61 0.70 ***BTA0294AU BT Super for Life Conservative Sav 1.4283 248.59 0.86 2.89 4.27 NAv **

Equity Australia Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv REST Super Australian Shares 6.8468 321.22 7.89 6.99 12.24 NAv *****NAv AustralianSuper Australian Shares NAv 2,368.11 6.97 6.46 11.64 0.31 ****MLC0251AU MLC MKey Bus Sup - Australian Share Fund 108.0548 263.56 7.31 5.99 10.38 0.73 ***FSF0833AU CFS FC W PSup-Fidelity W Aus Equities 1.5277 426.75 3.36 5.81 11.59 1.11 ***MLC0428AU MLC MKey Super GS-Australian Share 94.0828 303.90 6.95 5.63 10.06 0.60 ***NAv Sunsuper Australian Shares Index 1.9720 314.68 7.05 5.57 11.05 0.15 ***FSF0581AU CFS FC W PSup-CFS W Index Aus Share 2.8217 593.03 7.45 5.49 10.86 0.44 ***MMF1811AU OnePath OA FR PS-Vanguard Aus Shr Index 1.6248 281.09 6.95 5.17 10.20 0.60 ***MLC0168AU MLC MKey Super GS-IncomeBuilder 49.9101 299.72 6.76 5.00 11.07 0.71 ****AMP0766AU AMP FLS&CS-Yarra Australian Eq 3.1131 379.47 6.00 4.65 10.66 2.24 ***MLC0691AU MLC MKey Super - Vanguard Aus Shr Ind 100.0745 329.73 6.71 4.54 9.69 0.27 ***

Equity Australia Large GearedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0311AU CFS FC PSup-CFS Geared Share 4.4806 327.19 9.84 8.39 21.93 3.31 ****

Equity Australia Large GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0019AU CFS ROSCO-Australian Share 6.2933 586.89 -2.54 3.34 10.01 1.90 ***AMP0163AU AMP FLS&CS-AMP Australian Share 6.0524 775.44 3.37 2.51 8.51 2.19 **

Equity Australia Large ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1003AU CFS FC W PSup-Realindex RAFI® W Aus Shr 2.3007 339.64 11.26 6.15 11.49 0.69 ****FSF0282AU CFS FC PSup-Perpetual Industrial Shr 4.3013 281.65 6.29 4.84 11.63 1.90 ***AMP0666AU AMP FLS&CS-Perennial Value Aus Share 2.9991 252.02 7.70 4.25 10.32 2.24 ***AMP0767AU AMP FLS&CS-Perpetual Industrial Share 3.9775 474.37 5.31 4.12 10.98 2.34 ***

Equity Australia Mid/Small GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AUG0100AU Australian Ethical Sm Companies (Acc) 5.8653 324.56 7.35 13.19 15.95 NAv NAv

Equity Australia OtherAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv Sunsuper Australian Shares 3.6552 427.74 7.84 5.83 11.13 0.32 NAv

Equity Australia Real EstateAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AMP0169AU AMP FLS&CS-AMP Listed Property Trust 2.9101 258.79 -11.47 7.30 9.44 2.14 **

Equity World Large BlendAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1224AU CFS FC W PSup-Magellan W Global 2.4765 430.92 9.11 12.38 16.21 1.64 ****NAv AustralianSuper International Shares NAv 1,180.04 11.65 11.93 15.68 0.50 ****AMP0168AU AMP FLS&CS-AMP International Share 2.2535 245.22 9.94 11.35 16.48 2.19 ***FSF0622AU CFS FC W PSup-CFS W Index Global Share 1.9550 382.91 9.41 11.08 16.40 0.57 ****FSF0648AU CFS FC W PSup-Platinum W International 2.6197 423.97 16.29 9.90 16.40 1.86 ****FSF0415AU CFS FC PSup-Platinum International 2.9896 303.10 15.77 9.31 15.89 2.54 ****

Equity World Large GrowthAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF0625AU CFS FC W PSup-MFS W Global Equity 1.8058 380.60 10.01 12.07 17.11 1.28 ****AMP1291AU AMP FLS&CS-Fidelity Global Equities 2.0534 632.94 9.44 10.53 14.49 2.24 ***

Equity World Large ValueAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

AMP0859AU AMP FLS&CS-Schroder Global Active Value 1.5793 261.73 7.68 7.59 13.89 2.10 *

Australian Short Term Fixed InterestAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv REST Super Cash 2.1365 347.11 1.91 2.09 2.40 NAv ***NAv Energy Super Cash Enhanced 1.7914 320.89 1.84 2.08 2.53 0.13 ****

Bonds - GlobalAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

FSF1393AU CFS FC W PSup-PIMCO W Global Bond 1.1894 256.02 1.58 4.61 NAv 0.82 *****

Bonds - Global / AustraliaAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Diversified Fixed Int NAv 1,322.77 4.05 4.72 5.21 0.39 *****FSF0600AU CFS FC W PSup-FirstChoice W Fixed Int 1.8963 259.77 -0.15 3.67 4.01 0.81 ****FSF1067AU CFS FC W PSup-UBS W Diversified Fixed In 1.4948 284.18 -0.15 3.37 3.89 0.81 ****

Reserve BackedAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Capital Guaranteed NAv 1,105.78 1.70 2.87 2.85 0.06 ****

MiscellaneousAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

MLC0570AU MLC MKey Bus Sup Horizon 7 - Accel Gr 34.4691 250.58 13.27 9.81 15.27 1.22 NAvMLC0749AU MLC MKey Super Horizon 7-Accl Growth Por 34.4691 332.62 13.13 9.67 15.18 1.22 NAv

Australian CashAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv Sunsuper Cash 1.8827 676.18 2.05 2.26 2.59 0.09 NAvNAv AustralianSuper Cash NAv 1,913.33 1.91 2.17 2.44 0.05 NAvNAv VicSuper FutureSaver Cash 1.0978 373.00 1.65 1.88 2.13 0.08 NAvFSF0610AU CFS FC W PSup-CFS W Cash 1.5898 607.29 1.68 1.87 2.15 0.45 NAvMMF1704AU OnePath OA FR PS-ANZ Cash Advantage NAv 297.71 1.40 1.87 2.17 NAv NAvFSF0275AU CFS FC PSup-CFS Cash 1.8239 399.62 1.15 1.34 1.62 1.15 NAvAMP0771AU AMP SigSup-AMP Cash Plus 1.5127 301.53 1.07 1.29 1.63 0.99 NAvAMP1101AU AMP FLS&CS-AMP Super Cash NAv 353.03 0.81 1.25 1.51 0.79 NAvMLC0681AU MLC MKey Super - Cash Fund 40.6929 425.47 0.36 0.69 0.96 0.25 NAvAMP0288AU AMP FLS&CS-AMP Cash Plus 9.7974 433.45 0.42 0.64 0.98 1.74 NAvMMF2091AU ANZ Smart Choice Super Cash 1.0000 541.07 0.00 0.00 0.00 NAv NAv

Unlisted and Direct PropertyAPIR Exit Size 1 Yr 3 Yr 5 Yr Annual Starcode Fund Name Price ($m) Perf Perf Perf Fee Rating

NAv AustralianSuper Property NAv 1,258.61 9.42 9.71 8.61 0.64 NAv


Wednesday August 17

Wednesday August 17

MINUTES ORDINARY MEETING Wednesday 24th August 2016 ... · Wednesday 24th August 2016 – Thursday 25th August 2016 Please find attached Minutes of the above meeting held on Wednesday

MINUTES ORDINARY MEETING Wednesday 24th August 2016 ... · Wednesday 24th August 2016 – Thursday 25th August 2016 Please find attached Minutes of the above meeting held on Wednesday

August 20, 2014 (Wednesday)

August 20, 2014 (Wednesday)

Wednesday 6 August, 2014

Wednesday 6 August, 2014

Wednesday, August 27, 2008

Wednesday, August 27, 2008

August 27, 2014 (Wednesday)

August 27, 2014 (Wednesday)

August 19, 2015 (Wednesday)

August 19, 2015 (Wednesday)

Wednesday August 21, 2013

Wednesday August 21, 2013

August 12, 2015 (Wednesday)

August 12, 2015 (Wednesday)

WEDNESDAY 2 AUGUST 2017

WEDNESDAY 2 AUGUST 2017

August 6, 2014 (Wednesday)

August 6, 2014 (Wednesday)

Wednesday, August 21 st

Wednesday, August 21 st

Wednesday, August 14th

Wednesday, August 14th

humane assessment with Moose - Inria · assessment with Moose humane Wednesday, August 24, 2011.org Wednesday, August 24, 2011. humane-assesment.com Wednesday, August 24, 2011. Wednesday,

humane assessment with Moose - Inria · assessment with Moose humane Wednesday, August 24, 2011.org Wednesday, August 24, 2011. humane-assesment.com Wednesday, August 24, 2011. Wednesday,

AFR Special Report ClientServiceExcellence · AFRGA1 S002 AFR Wednesday 9 March 2016 |TheAustralianFinancialReview ClientServiceExcellence SpecialReport 3S AFR S2 Wednesday 9 March

AFR Special Report ClientServiceExcellence · AFRGA1 S002 AFR Wednesday 9 March 2016 |TheAustralianFinancialReview ClientServiceExcellence SpecialReport 3S AFR S2 Wednesday 9 March

Wednesday, August 19, 2015MAT 145. Wednesday, August 19, 2015MAT 145.

Wednesday, August 19, 2015MAT 145. Wednesday, August 19, 2015MAT 145.

Wednesday 8 th August & night

Wednesday 8 th August & night

MONDAY TUESDAY WEDNESDAY THURSDAY …SATURDAY 15 AUGUST SUNDAY 16 AUGUST MONDAY 17 AUGUST TUESDAY 18 AUGUST WEDNESDAY 19 AUGUST THURSDAY 20 AUGUST FRIDAY 21 AUGUST SATURDAY 22 AUGUST

MONDAY TUESDAY WEDNESDAY THURSDAY …SATURDAY 15 AUGUST SUNDAY 16 AUGUST MONDAY 17 AUGUST TUESDAY 18 AUGUST WEDNESDAY 19 AUGUST THURSDAY 20 AUGUST FRIDAY 21 AUGUST SATURDAY 22 AUGUST

Wednesday - August 25, 2010

Wednesday - August 25, 2010

Legislative Council WEDNESDAY AUGUST

Legislative Council WEDNESDAY AUGUST