FIN Market Wrap 2-proofimages.theage.com.au/file/2014/12/18/6103997/FIN_Market%20Wra… · + No....
1
+ No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low 3 360 Cap Gp 1.02 +1.5 4586 4.96 8.5 1.07 .60 360 Cap Ind ▲ 2.49 +1 1438 7.53 5.5 2.51 1.991 360 Cap Office 2.07 +2.5 521 2.09 1.92 3P Learning ▼ 2.04 -6 5942 2.60 1.94 8 8common .23 .295 .21 8I Hldgs ▲ .385 % +7.5 17208 .39 .25 9 99 Wuxian .38 +.5 1915 380.0 .73 .30 A A1 Invest .001 .002 .001 Abacus 2.95 +2 10006 5.68 13.2 3.015 2.20 Aberdeen ▼ 1.04 -3 709 6.01f 34.4 1.385 1.04 Academies 1.075 -.5 17 5.12f 11.0 1.40 .835 Aconex 1.745 +1.5 153 1.91 1.65 Acorn Capital .72 324 .96 .72 Acrux 1.175 +1.5 2851 13.62f 7.0 2.632 .75 Actinogen .038 -.2 5133 .05 .011 Acuvax .001 10000 .001 .001 Adacel .25 .49 .20 Adcorp Aust .059 .095 .04 Adelaide Brtn 3.37 -3 26603 4.90f 15.2 4.375 3.12 ADG Global .011 .02 .004 ADMEDUS .105 12464 .185 .094 Adslot Ltd .087 -.3 2040 .17 .062 ADV Brake .007 1299 .016 .005 Adv Share .62 +2 192 5.97f 16.8 .72 .595 Aeris Env .25 748 .28 .08 Affinity Edu 1.20 +2.5 4971 1.446 1.023 AFT Corp .001 .001 .001 AG Financial .034 .063 .03 Agenix .013 2.0 .042 .01 AGL Energy 12.88 -3 25787 4.89f 12.6 15.590 12.55 frn jun39 103.26 -8.2 58 109.00 102.401 Agri Land .08 6.50 .11 .075 AIMS Prop .115 41065 1.74 2.2 .13 .071 Ainsworth 2.06 -2 7705 4.85 10.8 4.65 2.03 Air NZ ▲ 2.44 +4 186 3.75 11.0 2.46 1.402 AJ Lucas .675 -1 750 1.26 .60 Alchemia .086 -.2 724 .68 .079 Alcoa 20.50 .48 20.50 10.70 ALE Prop Grp 3.27 +1 120 5.09 17.2 3.38 2.67 Alexium .415 -.5 17822 .56 .082 Algae.Tec .072 250 .245 .06 Allegra Ortho .057 .06 .044 Alliance Avn .97 +2 77 5.88f 10.0 1.62 .91 ALS 5.00 +40 28020 6.20p 17.6 9.30 4.33 Alt Inv Tr .15 295 375.0 .155 .119 Altium 3.30 +1 2667 3.64 30.3 3.35 2.07 Am Patriot .16 +1 100 .21 .14 AMA Group .37 +.5 1050 8.65f 21.8 .38 .225 Amalg Hldg 10.41 -39 654 4.03f 20.9 11.51 8.01 Ambertech .20 % +5 148 .20 .11 Ambition .12 .18 .10 AMCB Fd5 57.26 5.96f 16.1 72.50 54.351 Amcil .87 200 2.87f 31.0 1.010 .83 Amcom ▲ 2.68 % +32 90178 2.31f 29.4 2.69 1.84 Amcor 12.78 -34 73060 3.36 27.3 13.25 9.88 AMP 5.29 -2 88742 4.54p 23.3 5.96 4.11 frn dec23 104.00 +119 15 105.49 100.40 AMP China 1.05 +1 6268 1.83 1.08 .63 AnaeCo .004 30167 .015 .003 Analytica .027 +.1 14033 .05 .021 Anatara ▼ .28 -2 40 .49 .28 Anittel .004 .006 .003 Ansell 21.54 +1 5433 1.94 69.3 21.97 17.73 Antaria .018 -.1 393 180.0 .03 .008 Anteo .125 +.5 649 .285 .105 Antisense .091 -.1 265 .232 .085 ANZ 30.98 +51 93293 5.75f 11.6 35.07 28.84 frn jun22 102.81 -5 108 105.91 102.56 pref cps2 100.50 +20 100 3.99f 104.30 99.251 pref cps3 101.10 -21 44 3.96f 105.90 98.499 cap note 99.21 +71 79 4.25f 107.60 98.131 cap note2 98.20 +40 43 4.19f 105.48 97.40 AP Eagers 5.70 -5 146 4.21f 15.4 6.25 4.65 APA Group 7.71 -5 58476 4.70 18.8 8.10 5.675 APN N&M .74 +.5 11404 83.1 .845 .351 APN Outdoor 2.51 -3 3531 2.77 2.42 APN Prop .34 3.68f 8.6 .35 .25 Applabs Tech .185 +.5 1566 .34 .14 APT Pipeline 106.42 +42 67 109.00 104.02 Aquaint Cap .30 3.33 .615 .255 ARB Corp 10.97 +27 2917 2.64f 18.7 12.674 9.656 Ardent Lsr 2.71 -2 37141 4.87 22.3 3.49 1.93 Arena REIT 1.46 -4 6115 6.25 6.9 1.60 1.06 Argo 7.75 +3 1241 3.61f 25.7 8.14 7.11 Ariadne .38 2.63p 12.4 .43 .32 Aristocrat 6.45 25457 2.48 6.95 4.22 Armidale .115 -.5 4475 6.7 .125 .077 Arowana Intl .93 1508 3.49f 1.4 1.05 .441 Arrium .155 227844 58.06 1.0 1.630 .15 Arunta Res .001 .006 .001 Asaleo Care 1.755 +2.5 13400 2.13 1.635 Asciano 5.82 +7 73306 2.45f 22.3 6.61 5.13 ASF Group .19 76.0 .227 .087 ASG Group .65 -1 8958 f 15.0 .82 .345 Ashley Grp ▼ 1.30 +.5 1236 1.94 1.29 Asia Pac Data 1.18 1615 7.63 6.2 1.19 1.01 Asia Pac Dig .41 .60 .25 Asian Am Med .08 1.25 .115 .07 Asian Master 1.15 113 2.61 1.20 .99 ASK Funding .095 1050 f .115 .092 Aspen 1.27 317 6.69 1.59 1.15 Aspermont .015 41 .035 .015 Astivita .075 .16 .071 Astro Japan 4.65 -3 860 2.69 2.0 4.91 3.39 Astron .28 .425 .171 ASX 35.54 +50 6727 5.01f 17.9 37.93 34.07 Atcor Med .097 -.1 44 .17 .08 Atlas Pearls .081 13.3 .14 .057 Au Dairy Farms .275 .38 .003 Auckland Air▲ 4.11 +8 467 1.52 26.5 4.11 3.178 Audio Pixel 9.90 +30 187 14.50 3.15 Aurizon 4.48 +8 65720 3.68 38.0 5.265 4.15 Aurora ARF 1.035 1546 6.11 72.9 1.08 1.00 Aurora Fd .48 2.08f 6.1 .72 .48 Aurora Glb .82 8.40 .935 .82 Aurora Prop 5.31 8.07 5.50 5.09 Aurora Tr .885 +.5 3425 7.39f 15.8 1.035 .88 Aus Gov Mstr 1.84 4.89f 24.6 2.03 1.82 Aus Unity 102.40 -40 1 105.75 101.50 Ausdrill .40 +1 6703 11.25f 1.37 .38 Ausenco .41 151 4.88 .735 .39 AusNet 1.305 +1 52643 6.41p 42.2 1.45 1.18 Aust Agri .01 .015 .007 Aust Agric 1.40 7364 1.605 1.15 Aust Careers▼ 1.24 -8 3799 1.42 1.24 Aust China .002 20.0 .003 .001 Aust EIF 6.36 +2 80 7.86p 9.7 6.72 6.30 Aust Ethical 41.80 -20 2 4.78f 16.8 47.00 28.00 Aust Found 5.96 -1 3272 3.69f 24.5 6.33 5.80 6.25% cn 115.50 +100 5 122.00 113.25 Aust Ind Reit 2.24 -2 452 5.08 18.4 2.30 1.96 Aust Leaders 1.415 -.5 2484 8.48f 6.9 1.80 1.40 Aust Mast Y1 80.77 4.52f 20.7 103.00 79.99 Aust Mast Y2 90.45 4.08f 23.0 101.54 90.04 Aust Mast Y3 93.40 5.07f 18.4 94.786 92.51 Aust Mast Y4 85.20 3.71f 25.0 90.91 84.71 Aust New Agri .15 .24 .09 Aust Pharm ▲ .95 -2 3316 3.68f 19.0 .975 .49 Aust Rural .55 .65 .06 Aust Utd Inv 7.85 +2 141 4.08f 21.1 9.24 7.64 Aust Vintage .40 1788 12.00f 7.8 .46 .30 Aust Wealth .225 .49 .16 Austal 1.40 +.5 5767 15.6 1.405 .75 Austbroker 10.10 -10 76 3.81f 17.3 12.47 9.66 Austin Eng .73 -.5 1243 20.55f 64.0 3.86 .705 Austock .35 5.71f .37 .20 Auth Invest .025 6.6 .029 .02 Auto Hldgs 3.58 +3 9828 5.87f 13.3 4.16 3.42 Aveo Grp 1.96 -1.5 8749 2.04 33.2 2.39 1.925 Avexa .015 +.1 3840 .027 .011 Avita Med .08 +.1 490 .145 .076 AVJ .53 3.77f 10.7 .67 .53 Axiom .058 500 9.1 .06 .03 Azure Health .29 +1 2336 14.2 .49 .20 B Bailador Tech .86 1.00 .83 Bank of Qld 11.82 +12 14880 5.58f 15.3 13.25 10.615 pref 105.60 +20 15 5.15f 110.15 103.00 Barrackst .83 -.5 150 1.10 .81 Beacon Ltg 1.18 +.5 33 f 1.27 .96 Bega 4.78 +1 3200 1.78f 11.0 5.63 4.35 Bell Fin Grp .44 5.68f 24.6 .78 .42 Bellamys Au 1.615 -1.5 3709 1.835 1.21 Ben & Ad Bk 12.33 +18 18367 5.19f 14.1 13.18 10.83 cap. note 79.10 1 82.00 72.20 pref b 99.15 2.94f 100.61 97.20 pref 103.88 +13 8 5.25f 110.00 103.15 pref 2 98.00 50 2.74f 99.50 97.50 Benitec .84 -3 1738 2.38 .52 Bentley .145 60 13.45f 13.4 .165 .135 Beta Agric 9.56 +15 60 12.00 8.25 BetaBearFund 18.61 -14 355 19.44 17.18 Beta Comm 12.69 16.82 12.69 Beta CrOil 30.40 +84 135 57.30 29.35 Beta DivHarv▼ 24.60 +1 197 25.34 24.41 Beta Euro 14.96 -5 30 15.51 13.63 Beta Financ 11.28 +4 14 p 11.80 10.00 Beta FTSE 12.06 +7 127 p 12.97 11.51 Beta GBP ▲ 19.09 +15 32 19.10 17.28 Beta Gold 12.58 +1 25 14.80 11.86 Beta HiIntCsh 50.17 384 50.24 50.06 Beta Res 4.48 +13 172 p 5.95 4.30 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Beta S&P 500 16.00 +32 214 16.15 14.36 Beta USD ▲ 12.07 +2 11731 12.11 10.37 Beta YldMax 10.74 +11 1963 11.79 10.53 Beta Geared 18.23 +34 394 21.95 17.31 Beyond Int'l 1.10 8.18 8.5 1.85 1.10 BigAir Grp .755 +2.5 2202 1.46f 24.4 1.05 .61 Billabong .685 -.5 6728 .735 .39 Bio Capital .085 .10 .018 Bionomics .42 -1 1539 52.5 .80 .37 Biotron .105 +.5 6180 .296 .068 Bioxyne .014 2.2 .037 .005 Birch&Prestg .41 .41 .41 Bisalloy .32 12.50f .80 .25 Bisan .006 .05 .005 BKI Invest 1.57 +1.5 2222 4.43f 21.1 1.73 1.535 BKM Mgt .001 .004 .001 Blackmores 33.24 +16 39 3.82f 22.3 33.49 20.51 Blackwall .315 7.94f 3.9 .35 .19 Blackwall Tr .10 11.00 3.3 .15 .075 Blue Sky Fd .96 +1 100 1.02 .90 Blue Sky Inv 2.68 269 2.61f 32.8 3.03 1.63 Bluechiip .06 .215 .031 BlueScope 5.19 +14 30253 6.64 4.70 BluGlass .10 % -1.5 176 .20 .095 Boart .17 +1 6099 .505 .085 Bone Medical .005 8300 .10 .004 Boom .135 -.5 8115 .205 .115 Boral 5.11 +9 50252 2.94f 23.0 5.965 4.63 BPH Energy .007 .015 .007 BPS Tech .78 13 1.00 .77 Bradken 4.51 +9 10225 5.76 35.5 6.23 3.21 Brain Res .21 .36 .19 Brambles 10.09 +6 48541 2.68p 11.7 10.48 8.61 Breville 6.14 -6 3686 4.40f 16.4 10.10 6.06 Brickworks 11.96 +16 293 3.51f 17.2 14.98 11.61 Brierty .38 +1 1649 7.89f 4.2 .567 .281 Bris Bronco .26 1.92f 14.9 .30 .24 Broad Inv .002 .003 .001 Brook Prime 5.11 1.57 12.6 5.75 4.03 BSA Aust .15 +1 29670 .164 .089 BT Invest 6.58 +3 1131 5.32p 13.4 7.45 5.30 Bud Ginger .61 .701 .478 Burson 2.34 +4 2184 2.60 1.895 BWP Trust ▲ 2.75 +3 29583 5.35 11.3 2.77 2.12 Byte Power .001 15000 .003 .001 C Cabcharge 4.29 +7 3223 5.83f 9.2 6.05 3.655 Cadence 1.40 896 7.14f 10.1 1.535 1.34 Calliden .47 5.74f 15.3 .48 .251 Caltex ▲ 33.29 +43 9444 1.11f 18.1 33.79 18.50 notesep37 105.21 -19 2 109.50 104.50 Capilano 7.10 +10 43 2.11f 13.1 8.20 3.669 Capitol Hlth .745 +1.5 19783 1.21f 44.3 .795 .37 Capral .11 21.6 .185 .105 Carbon Consc .021 % -.3 250 .035 .018 Cardia .002 .004 .001 Cardno 3.15 +17 7798 11.43f 6.1 7.34 2.83 Carindale 6.50 -9 204 4.77 6.3 6.80 5.279 Carlton Inv 27.99 +29 45 3.57f 21.0 29.52 24.75 Carnegie .059 +.3 11713 .068 .043 carsales.com 10.12 +14 10067 3.17f 25.2 12.61 8.69 Cash Conv .955 +1.5 2928 4.19f 16.8 1.205 .77 CBA 81.80 +78 50643 4.90f 15.3 83.92 72.14 bonddec15 100.85 +5 989 101.40 99.60 perls vi 102.05 +25 75 4.45f 107.40 100.00 perls vii 96.62 +42 261 1.81f 98.49 94.96 CC Amatil 8.89 +4 22351 5.85p 145.7 12.35 8.19 Cedar Woods▼ 5.40 -10 501 5.09f 9.9 7.96 5.33 Cell Aqua .097 .135 .059 Cellmid .025 10199 .039 .023 Cellnet .20 .24 .14 Centrept All .505 +1 219 4.36f 15.8 .575 .287 Centuria .96 +1.5 315 2.86f 8.3 .97 .74 Centuria REIT 2.10 +4 3358 2.10 2.05 Century Aust .865 +1 490 5.78f 20.4 .945 .825 Ceram Cell .006 23777 .048 .006 Cervantes .006 .006 .001 Challenger 6.38 +46 55847 4.08p 9.6 8.27 5.605 cap note 98.98 -2 23 1.81 99.98 97.90 Chalmers 2.70 2.78f 19.0 3.00 2.50 Chandler .32 -.5 1318 10.00f 11.8 .46 .29 Chapmans .01 .04 .008 Chart Hall Ret 4.14 -1 18561 6.61 17.3 4.24 3.50 Charter Hall 4.67 -8 16499 5.01 18.2 4.89 3.56 Charter Pac .03 .075 .02 China Int .20 .20 .20 ChongHerr .007 .011 .003 Chorus 2.56 +2 1248 5.36 7.3 2.57 1.225 CI Res .865 -1.5 170 1.16f 5.6 .95 .77 CIC Aust .83 f 7.5 .83 .66 Circadian .16 183 .274 .15 Citadel Grp 2.00 2.39 2.00 Clarius .255 .31 .19 Clean Seas .064 -.1 11269 5.6 .092 .037 Clean TeQ .064 10530 .095 .04 Clearview .92 15 2.17f 29.4 1.15 .615 Clime Cap .90 -.5 2345 5.11f 18.0 1.08 .90 7.5% pref ▼ 1.90 -3 432 10.00f 2.18 1.90 Clime Inv .70 7.86f 10.3 .90 .68 Clinuvel 4.34 +4 18 5.20 .88 Clover .315 +.5 500 3.17f 53.4 .59 .26 CMI 1.25 4.80f 12.1 1.715 1.25 CML Grp .20 5.50f 12.9 .32 .14 Cochlear 73.50 +150 3073 3.46p 44.7 75.05 51.79 Codan .775 +3.5 1672 3.87f 14.9 1.185 .592 Coffey Int .275 % +3 1435 15.3 .365 .20 CogState .20 .39 .16 Coll House 2.00 +7 1974 4.00f 13.6 2.30 1.675 Collabor8 .012 .03 .01 Collins Fd 2.24 +4 536 4.91f 2.49 1.795 Colonial 103.011 -18.9 44 104.98 101.021 Colorpak .66 5.30f .875 .56 Commod Grp .062 .081 .039 CommStrat .053 .053 .015 ComOps .025 +.1 10000 .049 .022 Compumedic .095 +.8 1 17.6 .16 .07 Computershr 11.48 +30 25637 2.53p 23.9 13.17 10.78 Connexion .165 -.5 1095 .255 .005 Cont Inves .055 % -1.1 23 .16 .05 Contango 1.015 -1 2788 8.47p 4.8 1.195 .99 Coretrack .004 1250 .015 .003 Corp Travel 9.25 -26 1757 1.30f 48.7 10.685 4.871 Corum Grp .11 10.00 6.5 .165 .10 Countplus 1.165 +1.5 495 8.58f 11.5 1.955 1.05 Coventry 2.50 46 8.80f 156.3 3.45 2.25 Cover-More 1.82 -13 63820 f 2.460 1.676 CPT Global .62 -1 60 7.26f 10.6 .93 .485 Credit Corp 9.55 +16 2050 4.19f 12.7 10.36 8.49 Cromwell 1.04 +1 53039 7.38 9.8 1.05 .935 Crowe Horw .50 4.00f .525 .24 Crown Resrts 12.25 -2 28213 3.02p 13.6 18.22 12.065 notesep72 105.98 +28 17 112.39 104.20 Cryosite .39 3.85 36.1 .479 .296 CSG 1.16 2 4.31 29.1 1.355 .805 CSL 85.28 -52 19240 1.45 29.7 88.66 63.77 CSR 3.63 +11 30315 3.72 16.6 3.86 2.55 CTI Logistic ▼ 1.27 -14 800 6.30f 8.1 2.75 1.22 CVC 1.47 3.40f 7.0 1.555 1.076 CVC Prop .014 15.6 .015 .007 Cyclopharm .27 13.7 .35 .20 Cynata .34 -3.5 100 .58 .28 D Data#3 .665 +.5 944 6.77f 13.6 .995 .54 DataDot .024 4030 .05 .02 Decimal .14 +.5 350 .32 .10 Decmil Grp 1.535 % +15 4874 8.47f 4.9 2.50 1.11 Delecta .004 .014 .003 Desane .84 3.57f 20.4 .84 .654 Devine .92 4541 1.17 .60 Dexus Prop 7.03 -1 42737 5.34 14.2 7.46 .995 Dick Smith 2.10 +1 8223 3.81f 26.3 2.41 1.805 Dicker Data 1.60 2.41f 39.4 1.97 .94 Digga 1.08 f 1.885 1.07 Digital CC .15 -1 2220 .41 .017 Diploma .036 3.0 .05 .032 Disruptive .009 .033 .006 Diversa .40 .513 .37 Diversified 3.38 -1 365 4.14f 21.8 3.850 3.27 new 3.20 +2 4162 3.34 3.13 DJW Invest 4.64 +11 532 5.60f 23.6 4.95 4.36 Dominos 23.55 -75 3394 1.56f 46.6 29.41 15.46 Donaco Intl .735 +2 14101 33.1 1.609 .54 Dorsavi .39 225 .59 .36 Downer EDi 4.24 +16 15763 5.42f 8.8 5.59 3.93 Draig Res .013 .035 .011 Dromana .001 .023 .001 DTI Grp .31 .35 .31 DUET Grp 2.44 +1 62799 7.07 15.9 2.551 1.936 DuluxGrp 5.74 +2 16115 3.57f 20.4 6.05 5.11 DWS .995 -2 936 8.79f 9.9 1.39 .94 Dyesol .21 +.5 1223 .35 .20 E E&A .40 400 13.75f 6.2 .675 .39 Easton .60 1.00 .60 eBet 4.02 +31 25 1.37p 21.2 4.215 2.679 EBOS Grp 8.55 4.01 14.7 9.50 7.872 Ecargo Hldgs .22 .415 .205 Echo Ent 3.58 -6 50561 2.23f 27.8 4.065 2.13 Ecosave 1.00 500 4.10f 1.60 .82 Elanor 1.45 -1 7 1.55 1.24 Elders .215 +.5 25926 37.1 .24 .085 hybrids 58.50 +100 29 60.00 17.00 Elec Optic .755 +.5 200 1.25 .295 Ellerston 1.08 -2 300 1.15 1.00 Ellex ▼ .27 286 37.0 .47 .23 Embelton 6.45 4.73f 11.5 7.40 6.45 Emeco Hldg .155 -.5 8991 .30 .145 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Emerchants .54 +1 639 .89 .445 Emerg Mkts 1.70 -2 199 3.53 21.8 1.88 1.55 Empired .625 +2.5 509 2.40f 14.4 .83 .485 EN Oil Gas .01 .017 .009 Eneabba Gas .013 .019 .008 Energy Act 2.31 3.18f 17.0 3.80 1.90 Energy Dev 5.29 +1 481 7.37f 19.2 6.59 4.82 Energy One .405 250 21.3 .495 .10 Energy Tech .008 .014 .007 Energy Ven .004 .01 .003 Enerji .006 % -.1 8780 .016 .001 Enero .895 223 1.30 .62 Engenco .10 % +1 100 .19 .09 Ensogo .077 19845 .682 .075 Entellect .001 .004 .001 ENV Clean Tec .008 % -.1 3161 .014 .002 Env Mission .046 -.1 815 .094 .045 Enverro ▼ .86 230 1.00 .80 Environ Grp .018 2.8 .059 .018 Ephraimres .002 .25 .002 Equity Tr 19.12 +12 127 4.92f 21.6 22.10 16.80 Erin Res .005 .025 .005 ERM Power 2.02 2271 5.94f 2.64 1.51 eServGlobal .59 -1 839 4.3 1.10 .45 Estia Hlth 4.68 +23 9759 4.99 4.41 ETFS BrCrude 47.74 +162 3 76.79 46.02 ETFS PhySilv 19.06 +13 12 25.01 16.96 Ethane Pipe 1.73 -1.5 806 9.14p 39.0 1.795 .725 Etherstack .40 % +4 120 .56 .20 Eumundi .047 f 3.4 .053 .042 Eureka Grp ▲ .34 % +4 2070 42.5 .35 .08 Euroz .995 +.5 356 10.80f 5.4 1.43 .965 Evolve Edu .985 1.02 .97 EVZ .027 .043 .01 EZA Corp .12 .135 .051 F F&P Health ▲ 5.92 +5 802 2.01 34.5 5.94 3.49 Fairfax .805 +4.5 129238 4.97f 8.5 1.065 .63 Fantastic 1.75 +1 2043 3.43f 30.8 2.09 1.41 Farm Pride .20 +1 250 5.1 .26 .09 Fatfish Grp .19 -.5 500 .29 .175 Fed Centres 2.74 -2 58009 5.91 8.9 2.87 2.245 FFI Hldg 3.80 4.61f 10.5 4.50 3.66 Fiducian 1.55 120 5.87f 12.1 2.10 1.33 Finbar 1.26 -2 874 7.94f 7.7 1.80 1.24 Firstfolio .013 +.1 10000 .024 .009 Flagship 1.45 4.66f 107.4 1.705 1.40 Flat Glass .06 .06 .03 Fleetwood 1.23 +7 404 3.25f 1025.0 3.28 1.10 Fletcher Bld 7.54 +2 6774 4.10 16.5 9.27 7.40 FlexiGroup ▼ 2.86 +2 9853 5.77f 15.1 4.50 2.81 Flight Centre▼ 31.87 -317 19020 4.77f 15.5 55.72 31.41 Folkestn Ed 1.93 +1 1107 6.31 6.9 2.02 1.335 Folkestn SI 3.20 16 6.41 8.2 3.29 2.25 Folkestone .20 -1.5 5897 28.6 .254 .171 Fonterra SH 5.77 2348 1.36 31.5 5.99 5.18 Freedom FGL 3.20 106 .94f 37.0 3.51 2.41 Freelancer .55 348 1.76 .515 Freshtel .001 % -.1 836 .006 .001 FSA Group 1.10 +1 375 5.45f 10.2 1.545 .93 Funtastic .045 5264 11.11f .19 .045 Future Gen 1.035 +1.5 2934 f 1.08 .004 G G8 Educate 4.17 -17 39958 4.56f 33.8 5.63 2.97 Gage Roads .15 1580 .26 .14 Gale Pac .225 -1 1072 11.78 8.1 .30 .215 Galicia Engy .007 .20 .007 Galileo JP 1.68 591 6.25 3.8 1.717 1.425 Gazal 2.65 6.79f 12.2 3.10 2.60 GBL Master 1.52 +2 10 183.1 1.52 1.125 GBST Hldgs 3.75 +8 367 2.27f 24.9 4.20 2.60 GDI Prop Grp .875 1001 .98 .84 Gen Health 1.53 +3 248 5.23 14.5 1.53 1.131 Gene Tech .014 -.1 72912 .074 .012 Genera Bio .22 .38 .09 Genesis Ene 2.00 157 2.03 1.565 Gentrack 2.07 300 p 2.57 1.85 Genworth 3.38 +1 9577 .83f 52.0 3.90 2.90 Geodynamic .044 % +.5 4100 .095 .037 GI Dynamics .25 % -3 1237 .91 .23 GLG Corp .23 4.0 .27 .215 Global Const .475 +.5 5129 9.9 .60 .36 Global Hlth .265 -.5 180 6.0 .80 .24 Global Res 1.51 1.70 1.45 Globalval 1.06 +1.5 723 1.06 .97 Globe Intl .70 f .74 .30 GoConnect .006 1000 .019 .004 Godfreys Grp 2.90 2379 2.94 2.78 Goldfields 1.00 76.9 1.15 .915 Goodman 5.70 -9 70836 3.63 14.9 5.86 4.55 Goodman Fldr .62 +.5 50545 3.23f .695 .475 Goodman Plus 101.40 -150 11 110.00 99.00 Gowing Brs 2.86 7 4.20f 10.0 3.00 2.55 GPS Alliance .20 .21 .12 GPT ▲ 4.31 +1 66700 4.83 14.2 4.345 3.365 GPT Metro 1.95 +1 415 2.01 1.88 GR Engin .63 -2 124 11.11f 6.7 .965 .49 GrainCorp 7.94 +4 6292 2.52f 36.1 9.30 7.50 Grandbridge .035 .064 .03 Grays Ecom 1.22 +5 157 1.98 .009 Green Inv .022 .046 .017 Greencross 7.62 +12 4698 1.64f 10.78 7.15 Growthpoint 2.80 1825 6.93 10.9 3.00 2.368 GUD 6.96 +2 3398 5.17f 28.1 7.99 5.09 Guinness .425 -.5 972 56.7 .66 .40 GWA Group 2.77 -1 7195 1.99f 45.6 3.19 2.44 H Hansen Tech 1.66 +2.5 1721 3.61f 18.0 1.70 1.13 Harvey Norm 3.30 +3 34919 4.24f 16.6 3.884 2.839 Hasting HY .17 330 127.59 7.4 .18 .096 Healthscope 2.65 +6 81068 2.67 2.09 Helloworld .34 % +4 701 1.47f .415 .235 Henderson 3.86 +3 22329 3.93 9.1 4.87 3.40 HFA Hldgs 1.50 6754 5.82 21.2 1.745 .72 HGL .35 11.43f .59 .30 Hillcrest .003 .011 .003 Hills 1.075 +.5 1540 6.51f 10.4 2.10 .97 Hitech Grp .06 8.33f .09 .06 HJB Corp ▼ .016 % -.4 5000 .198 .016 Holista .05 .105 .045 Homeloans .63 7.94f 10.8 .87 .58 Hotel Prop 2.59 +7 3472 3.40 5.8 2.60 1.95 HUB24 .90 +1 1 1.385 .74 Hudson Inv .042 .07 .041 Hunter Hall 1.67 88 8.02p 12.0 2.38 1.55 HuntHall GV 1.195 +.5 3143 5.44p 5.7 1.25 .96 Huon Aqua 4.78 +1 3919 4.96 4.60 Hutchison .063 -.6 1162 .115 .054 I IAG 6.16 -1 69681 6.33f 11.0 6.61 5.32 cps 101.36 -4 9 4.65f 107.50 100.85 IAG Fin NZ 102.90 +20 20 109.50 102.00 iCar Asia 1.025 +6 2091 1.88 .75 iCash .05 .093 .03 ICollege .145 +1 4523 .20 .011 ICS Global 1.055 +5.5 52 2.84 17.6 1.186 .80 IDT Aust .16 1474 .45 .16 iiNet 7.49 -10 9376 2.94f 19.2 8.50 6.15 ILH Grp .019 21.05f .084 .019 IM Medical .001 .003 .001 Imdex ▼ .345 +1.5 13261 1.16f .77 .325 IMF Bentham 2.04 -1 1512 4.90f 31.1 2.25 1.52 bnd jun19 104.80 +65 19 105.80 100.80 Immuron .21 .464 .006 Impedimed .765 +1.5 3996 .866 .17 Imperial Pac .70 7.14f .90 .70 Imugene .01 3500 .021 .008 Inabox Grp 1.19 15.3 1.39 1.00 Incitec Pv 3.14 +7 83308 3.44p 20.9 3.235 2.59 Indskydive .50 4500 .916 .465 Industria 2.02 1543 2.07 1.805 Infigen .245 -.5 1863 .305 .185 Infomedia 1.20 -2 8105 3.15f 29.9 1.32 .575 Infratil 2.35 4.49 3.9 2.173 1.800 Ingenia .41 29754 2.80 22.8 .533 .41 Innate .185 +.5 200 .30 .155 INT Corp .022 % +.5 247 .035 .001 INT Resrch .94 472 5.32p 18.7 1.215 .92 Inter Eq .06 5.5 .06 .011 Intueri Edu 2.35 +5 631 60.1 3.01 2.28 Inventis .009 .014 .005 Investa Offc 3.64 31119 5.16 12.2 3.77 2.995 Invigor Grp .069 % -1.1 240 .12 .004 Invion .048 +.3 5935 .105 .043 InvoCare 11.22 -49 5322 3.14f 25.4 12.68 9.82 IOOF 8.57 +12 10802 5.54f 19.6 9.93 8.01 IPE .305 +.5 379 31.15f 14.7 .431 .30 IPH 3.37 -3 1546 3.49 2.96 iProperty 2.31 -6 1494 4.04 1.82 IRESS 9.95 +16 4779 4.07p 44.4 10.55 7.93 Ironbark .53 -.5 1009 5.66f 10.5 .582 .52 iSelect 1.09 -2 2748 45.4 1.45 1.01 Isentia Grp 2.82 +2 4034 3.14 2.30 iSENTRIC .20 453 .315 .004 iSh Tr 105.71 -39 210 2.85 30.9 106.10 98.15 iShAsia50 56.60 +27 98 58.58 48.05 iShASX20 23.77 +18 928 4.78p 2.7 26.06 22.95 iShAust200 22.56 +11 651 4.35 3.2 24.83 21.73 iShChinaLCap 49.53 +84 91 51.18 36.25 iShComp ▲ 106.52 -20 73 3.27 21.6 110.00 99.57 iShEurope 52.46 +66 186 55.86 47.02 iShGl100ETF 93.42 +147 270 96.17 80.70 iShGlbHlth 124.25 +239 813 126.51 92.34 iShHighDiv 14.15 +13 190 13.31p 10.8 17.44 13.91 iShMsciEmM 46.51 +36 125 49.77 40.00 iShMsciHK 24.81 57 26.00 21.05 iShMsciJpn 13.83 -1 457 14.26 11.53 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low iShS&P500 249.59 +484 208 253.36 194.10 iShSmOrds 3.55 +3 550 3.07p 12.7 4.14 3.48 iSonea .069 -.1 380 .45 .069 ITL .225 1088 4.44f 9.3 .31 .20 Iwebgate .14 % -2 57659 .20 .017 J James Hardie 12.80 +21 19461 3.38 77.2 14.982 11.16 Japara 1.93 +1 16113 2.79 1.84 JB Hi-Fi 15.32 +5 6778 5.48f 11.9 22.50 14.35 JCurve .016 .068 .015 Joyce .45 35 8.00 7.9 .57 .40 Jumbo Int 1.00 -1 2871 3.00f 15.6 2.36 .96 JV Global .001 .003 .001 K K&S Corp ▼ 1.21 -3 353 4.96f 13.4 1.90 1.125 K2 Asset Mgt .51 +1.5 241 15.69f 7.2 .83 .48 K2 Energy .019 47.5 .026 .006 Kangaroo Isl 3.50 3.70 1.85 Katana .925 +1.5 344 6.22 5.1 .999 .825 Kathmandu 2.62 +2 6904 3.55f 13.7 3.85 2.47 Keybridge .175 513 .20 .16 Kingston .016 % -.4 1000 .050 .01 KipMcGrath .295 17.3 .42 .175 Kogi Iron .029 -.1 1000 .108 .021 Kollakorn .006 % -.1 2976 .023 .002 Konekt .11 8.1 .15 .043 Koon Hldgs .15 37.5 .17 .14 Korvest 4.85 32 11.75f 7.6 6.99 4.70 Kresta .20 1.25f .24 .16 L Landmark .495 -.5 100 7.58f 11.8 .52 .38 Lantern Hotel .08 .081 .053 Laserbond .09 4.44f 12.3 .145 .079 LAT Am .26 +1.5 8306 .26 .23 LBT Innov .115 +.5 29 34.8 .255 .072 Leaf Res .12 +1 400 .23 .037 Legend Corp .24 +1 2671 7.29f 7.7 .365 .21 Leighton 21.78 +83 11354 5.37p 16.9 23.15 15.35 Lend Lease 15.68 -2 24069 4.53 10.4 16.31 10.135 Life corp .15 .27 .084 Life Hlthcare 2.04 -1 693 3.68f 3.8 2.51 1.78 Lifestyle 1.77 -3 700 14.4 2.08 1.09 Lindsay Aust .375 5.33f 13.4 .44 .28 Lion Selectn .20 14 .59 .18 Lionhub .11 % -5.5 29 .24 .019 Living Cell .065 +.3 100 .098 .045 LogiCamms .65 1008 8.46f 9.0 1.66 .57 London City .26 7.69f 13.4 .26 .20 Lovisa Hldgs 2.14 48386 Lycopodium 1.51 15 4.30f 15.1 4.60 1.40 M M Pharma .61 +1.5 3952 16.4 1.045 .562 M'plex Sites 89.00 -70 82 94.50 81.65 M2 Grp 7.77 -1 8414 3.35f 20.8 8.75 5.27 Macmahon .07 8313 2.9 .145 .069 Macq Atlas 2.95 -5 33434 4.47 3.53 2.54 Macq Group 55.96 +18 19870 5.18p 11.6 62.49 52.44 cap.nte 100.88 +38 83 5.62p 107.00 99.65 Macq Income 81.749 +64.9 20 89.25 78.50 cap note 98.00 +10 44 2.41p 16.6 99.79 96.00 Macq Radio 1.26 +8 387 7.94f 16.6 1.40 .99 Macq Telcom 5.01 +1 42 4.79f 8.645 4.56 Magellan Fin ▲ 16.25 -6 6378 2.36f 30.5 16.79 10.01 Magellan Flg ▲ 1.745 +4.5 3002 1.15 12.4 1.75 1.375 Magontec .019 .039 .019 Managed Acct .20 .265 .195 Mantra Grp 2.68 1697 2.85 1.69 Mariner Corp .105 -.5 1079 .22 .015 Mastermyne .26 +1.5 1220 9.23f 6.5 .77 .24 Matrix Ce .775 % +8 296 24.2 1.60 .69 MaxiTRANS .49 1082 12.24f 5.3 1.30 .47 Maxsec .052 52.0 .078 .008 MBD Corp .02 .067 .019 McAleese .205 +1 5111 1.55 .165 McMillan 9.82 +22 5423 5.30f 13.3 12.40 8.82 McPherson 1.14 9.65f 1.66 1.03 MDS Fin .004 .009 .002 Medibank Pte 2.30 +2 159185 2.31 2.08 Medibio .002 .005 .002 Medical Au .066 47.1 .395 .059 Medical Dev 1.30 25 1.54f 86.7 1.50 .945 Medigard .03 300 .033 .011 Medtech .12 .26 .05 Melb IT 1.40 +3.5 202 5.00p 1.835 1.21 Mercantile .125 .15 .12 Merchant .20 5.00 1.8 .235 .16 Meridian Engy 1.695 +1.5 200 5.60 20.3 1.70 .90 Mesoblast 4.05 +5 8425 6.13 3.64 Metcash 1.72 49461 9.01f 8.9 3.30 1.68 Metro Glass 1.75 1.80 1.55 MGM Wire 1.135 -1.5 100 1.85 13.4 1.50 .85 MGT Res .045 .068 .015 Mighty River 2.81 +1 13993 4.38 19.8 2.99 1.805 Migme ▲ .56 -2 3222 .60 .009 Millinium 6.51 1.92 61.6 6.59 6.20 Milton 4.28 +4 983 4.11f 22.2 4.896 4.107 Mineral Res 6.75 +2 19167 9.19f 5.4 12.74 6.38 Mint Paym .072 +.2 1016 .40 .055 Mirrabooka 2.49 -1 189 4.02f 44.2 2.90 2.378 Mirvac 1.81 +1.5 175326 4.97 14.8 1.91 1.63 Mission New .008 .03 .005 Mmaoffshor 1.16 %+12.5 55979 10.78f 6.2 3.357 1.025 MNC Invest 3.60 3.91 1.51 Mobilarm .067 1500 .067 .02 Mobile Embr ▼ .14 12597 18.2 .345 .13 MOKO Media .16 +1 6157 .335 .125 Monadel 8.98 +72 7490 13.70f 5.6 19.00 8.175 Monash IVF 1.41 +1 4335 1.97 1.31 Money3 1.435 -1.5 460 3.14f 17.7 1.60 .85 Mongolian Res .065 750 .12 .018 Montec .001 .003 .001 Montech .033 .2 .05 .022 Moreton Res .004 10000 1.7 .006 .002 Mort Choice 2.23 -4 421 6.95f 13.9 3.23 2.13 Motopia .001 .002 .001 MUI Corp .001 .001 .001 Multiplex EU .042 6.7 .045 .016 Multistack .01 .011 .008 Murchison .13 .15 .09 Mustera Prop .205 400 .215 .20 MV Au Em Res▼ 6.28 -28 40 p 10.40 6.28 MV Au Eq Wt 20.31 +25 9 21.68 19.66 MV Aust Banks 25.22 p 27.49 23.71 MV Aust Prop▲ 17.23 -17 13 17.48 14.52 MV Aust Res 16.66 21.40 16.66 MV WrldQual 16.51 +27 3265 16.79 15.19 My Net Fone 3.32 +4 1516 1.36f 35.9 4.00 1.64 Myer 1.375 +1 69516 10.55f 8.2 2.82 1.285 MyState 4.65 -3 121 6.13f 13.7 5.04 4.37 N NAB 31.73 +38 70053 6.24f 14.3 36.00 31.33 natincsec 76.50 162 83.00 73.70 notejun22 102.92 -6 75 105.70 102.30 cps 99.10 +27 76 4.16f 104.249 97.51 cps ii 97.351 +17.1 107 4.24f 105.30 97.05 Namoi Cotton .32 325 1.56 4.1 .37 .26 Nanosonics 1.09 +2 2635 1.20 .735 NAOS 1.01 -3 250 5.69f 23.7 1.14 .995 NAOS Abs Opp .98 .995 .955 Narhex LS .005 .009 .002 Natl Storage 1.38 -3 4920 2.75 1.55 .98 Navitas 4.82 -3 8861 4.05f 35.2 7.88 4.43 Nearmap .58 +1.5 8796 26.7 .835 .375 Neptune 1.25 +7 12 1.50 1.00 Netcomm .43 -2 1292 54.4 .82 .30 Neuren .115 +.5 22468 .145 .064 Newfield .50 .80 .235 Newhaven .93 6.45f 12.2 .93 .735 News Corp 17.68 +12 1369 40.6 20.29 16.16 a nonvote 18.22 +16 421 20.62 16.61 NewSat .17 3888 141.7 .515 .14 Newzulu .155 .215 .045 Next DC 1.805 -4 5337 2.43 1.445 NIB Hldgs 3.14 +3 2578 3.50f 19.7 3.455 2.365 Nick Scali 2.76 -22 32 4.71f 15.7 3.12 2.40 Nine Ent 1.855 +1.5 31466 2.26 28.1 2.39 1.83 Nomad .045 910 .067 .035 Noni B .53 2.83f .67 .34 Novarise .13 6.9 .195 .08 Novion Prop 2.17 -1 93375 6.27p 15.9 2.22 1.86 Novogen .14 % +2.5 211045 .27 .081 NRW Hldgs .355 -1 12098 25.35f 2.2 1.517 .35 NSX .074 .19 .067 Nufarm 4.59 +5 5304 1.74 47.8 5.05 3.77 Nufarm Fin 79.00 -25 14 83.15 73.00 Nuplex 2.71 6.07 11.2 3.27 2.55 NuSep .05 .085 .041 O Oakajee .043 % +1.2 1200 .059 .023 Oakdale Res .17 .21 .007 OBJ .089 -.1 28730 .13 .028 Objective 1.30 12 2.69f 21.7 1.76 .54 Oceania Cp 1.385 +6 8 1.80 1.275 OGL Res .004 .029 .004 Oilfield .25 .31 .17 Oldfield H .088 .12 .076 OnCard Intl .25 +1 6700 16.7 .30 .16 Oncosil Med ▼ .08 -.2 2671 .17 .074 Onevue Hldgs .30 % +7 2884 .36 .23 Onthehouse .60 -1 1700 115.4 .72 .425 oOh! Media ▲ 1.945 +4.5 4395 1.945 1.80 Optiscan .046 +.4 2835 .185 .028 Opus Grp .425 1756 .60 .32 Orbital .30 -1 167 8.8 .48 .14 Orica 18.41 +62 36015 5.21p 11.2 24.85 16.87 Oriental Tech .10 .10 .036 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Origin Engy 11.17 +15 43390 4.48 23.2 16.21 10.28 frn dec71 100.001 +2.1 120 105.50 98.40 Orion Eq .23 .28 .20 Orionhealt 5.65 120 6.05 5.53 Orora 1.94 45346 1.992 1.115 OrotonGrp 3.85 -5 245 4.16f 19.1 4.98 3.40 Orthocell .425 -.5 589 .54 .30 Osprey Med .50 520 .72 .45 Otoc .18 3043 6.4 .235 .097 Oz Brewing .004 1325 .015 .001 OzForex Grp 2.73 +1 16994 2.15f 54.7 3.50 2.03 Ozgrowth .15 10.00f 5.0 .23 .145 P Pac Brands .485 -.5 23747 9.28f .745 .42 Pacific Engy .42 -1 375 5.95f 10.4 .58 .38 Pacific Enviro▲ .13 % -2 29094 10.0 .195 .049 Pacific Star .34 4.71 18.9 .34 .215 Pacsmiles 1.80 +5 501 1.97 1.67 Pact Gp Hldg 4.30 +10 8193 2.21p 12.3 4.38 3.10 Panorama .255 -1.5 12559 .545 .04 PaperlinX .043 72 .076 .032 Papyrus .019 .062 .007 Paragon .365 +.5 766 3.42f 18.3 .435 .225 Pasgroup .645 -1.5 293 1.14 .62 Patrys .016 7994 .056 .014 Patties 1.28 +1 153 5.55f 10.7 1.41 1.105 Payce Cons 5.00 2.00 95.4 6.00 3.98 PBD Dev .015 45768 .026 .012 Peet ▼ 1.03 -1.5 11741 3.40 14.7 1.44 1.03 Pental .415 -.5 2296 4.34f 8.1 .57 .36 Perls III 195.87 +7 91 f 198.00 190.55 Perpetual .975 12496 Perpetual 44.75 +71 1563 3.91f 22.8 53.16 41.30 PharmAust .008 3625 .019 .006 Pharmaxis .055 250 .145 .04 Phileo 6.10 .66f 6.10 2.95 Phoslock .048 .075 .025 Phosphagen .066 -.3 4405 .135 .061 PHW Cons .002 .576 .002 Phylogica .02 % +.3 5000 .039 .01 Pioneer Cr 1.75 67 f 1.885 1.54 Plat Asset 7.24 +37 12978 4.70f 22.1 7.75 5.72 Platinum 1.78 -1 2576 4.49f 11.0 2.03 1.54 PLD Corp .005 % -.1 15100 .017 .005 PM Global .99 +1 748 1.00 .89 PM Global ▲ 1.065 +.5 2766 1.08 .76 PMP .40 +.5 1440 36.4 .515 .375 Polynovo .095 3300 .16 .07 PPK Group .60 5.83f 12.5 .90 .60 Praemium .20 3726 .24 .125 Prana .22 +1 8111 1.37 .155 Premier Inv 9.45 -24 3802 4.23f 20.1 11.27 7.31 Prescient .14 759 .40 .10 Prim Gold .02 .07 .01 Prima BioM .034 -.1 23403 .066 .034 Primary 4.51 +1 24971 4.43f 14.0 5.05 4.09 bondsep15 101.90 -5 7 106.00 101.30 Primary Opin .045 .10 .044 Prime Fin .091 8.79f 5.1 .15 .09 Prime Media .895 +2 4745 7.60f 9.7 1.08 .78 Pro Pac .48 4.17f 16.5 .525 .42 Probiotec .25 +1 29 14.6 .65 .24 Progen .205 % +3.5 27 1.29 .155 Programmed 2.25 +13 2008 7.78f 9.6 3.53 2.10 Promedicus 1.04 +2 109 1.92f 69.3 1.17 .70 Prophecy .45 6.11 26.9 .60 .35 PS&C .76 -.5 235 3.95f 7.4 .99 .65 pSivida Corp 4.95 -26 5 5.64 3.61 PTB Group .295 17.29f .36 .26 Public .02 .055 .02 Pulse Hlth .44 +2.5 182 1.14f 60.3 .745 .345 Q Q Limited .007 .021 .002 Q Tech .009 .034 .009 Qantas 2.25 -6 114810 2.57 1.025 QBE Ins 10.62 +40 79246 2.54f 13.23 10.20 QRxPharma .017 246 .95 .015 Quant Energy .014 -.1 1256 .048 .006 Qube Hldgs 2.30 +2 22068 2.22f 25.0 2.62 1.96 Quest Inv .045 .058 .03 Queste .14 .15 .095 Questus .025 12.5 .063 .02 Quickflix .002 % -.1 27000 .018 .002 Quickstep .21 -.5 4511 .265 .16 Qvequities ▲ 1.01 +1 1250 1.01 .945 R Raffles Cap .20 .30 .20 Ramsay 54.49 -37 4450 1.56f 37.8 56.31 41.06 cares 104.50 16 5.03f 109.49 102.57 RCG Corp .645 -.5 1002 6.98f 13.7 .88 .56 RCR 1.99 +4.5 1355 5.03f 6.2 3.70 1.50 REA Group 42.51 +89 3784 1.34f 37.4 52.45 36.12 Real Est Cap .11 +.5 8354 .5 .335 .10 Recall Hldgs 7.04 +6 16209 7.75 3.65 Reckon 1.74 +1.5 984 5.17p 13.1 2.29 1.72 Reclaim .017 -.1 3778 .039 .005 Rectifier .003 6.0 .006 .002 Redflex .98 3.06p 1.28 .78 Redflow .31 +1 1772 .41 .093 Redhill Ed 1.39 8.7 1.51 .67 Reece 31.50 +2 4 2.03f 25.4 34.15 29.19 Reef Casino 3.17 -1 254 8.21 11.8 4.22 2.60 Refresh Grp .062 1.61f 10.3 .065 .03 Reg Ex Hldg 1.03 -1 347 f 14.7 1.07 .69 Regeneus .16 % +1.5 547 .555 .10 Regis Hlth 4.10 +3 3163 4.44 3.75 Reject Shop 6.12 +6 1496 4.90f 12.2 17.66 5.71 Res Equip ▲ .26 % +12 1252877 .262 .11 Res&Engy Grp .07 .10 .002 ResMed ▲ 6.72 +13 50234 1.49 25.9 6.76 4.68 Resonance .042 +.2 250 .114 .025 Reva Medic .41 -.5 50 .565 .11 Reverse .13 % +2 3697 7.5 .17 .069 Rewardle .23 1042 .30 .20 Rhinomed .023 -.1 11853 .063 .018 Rhipe Ltd 1.00 946 196.1 1.20 .031 Richfield .08 5.4 .15 .08 Ridley .915 +1 1378 3.83f 16.1 .99 .755 RNY Prop Tr .305 -.5 2111 25.0 .345 .265 Royal Wolf 2.99 3.51 18.8 3.70 2.58 RPM .58 +3 618 .76 .545 RTL Food 5.60 -4 9323 3.93f 21.1 6.065 3.67 Rubicor Grp .041 660 .1 .08 .039 Rubik Fin .20 +1 153896 8.8 .565 .165 Ruralco 3.52 +1 32 4.55f 23.1 4.00 3.04 Ruralfunds 1.05 +1 1343 1.11 .72 Russell AGB ▲ 21.44 +8 6 21.44 19.62 Russell ASCB 20.62 +12 604 20.80 20.14 Russell ASGB 20.73 -12 12 21.60 20.02 Russell AV 31.04 +13 9 p 35.28 30.52 Russell HD 28.86 +22 111 p 31.24 27.35 RXP Services .535 1895 9.6 .80 .53 S Saferoads .125 +.5 611 .215 .064 Safety Med .005 .01 .001 SAI Global 3.60 -5 8918 4.31p 21.4 5.26 3.49 Salmat 1.12 -4 423 13.39f 700.0 2.20 1.085 Sandon .935 +1.5 54 f 58.8 .979 .86 Saunders .91 +1 236 6.59f 11.2 1.05 .76 SCA Prop ▲ 1.89 -2 35014 5.93 10.9 1.922 1.475 Scantech .625 +.5 273 .87 .41 Scentre 3.49 -6 184945 1.7 3.66 3.07 Schaffer 5.40 3 4.63f 12.2 6.29 5.15 SciGen .015 8.8 .055 .012 SDI .62 905 1.13f 11.5 .78 .43 SEALINK Trvl 1.90 +2 3.87f 17.4 2.00 1.52 Sedgman .575 +.5 2289 6.96f .71 .395 Seek 16.15 +10 11306 1.86f 28.0 18.54 11.76 Select 6.21 +9 1475 3.22 12.4 7.24 4.60 Select Exp .005 53185 .011 .003 Senetas .052 +.2 1313 18.6 .062 .026 Servcorp 5.35 65 3.74p 19.8 5.95 3.94 Seven Grp 5.31 +21 8908 7.53f 6.9 9.42 5.05 pref 84.20 -40 20 6.15f 92.74 84.00 Seven West 1.38 63780 8.70f 9.3 2.40 1.36 Seymour 1.29 +.5 93 5.81f 9.8 2.24 1.17 Sgfleet 2.00 11123 f 2.09 1.61 Shearer J. 1.70 1.70 1.14 Shenhua .45 14.44 6.7 .45 .38 Shine Corp 2.98 +16 751 1.17 20.8 3.15 1.631 Shoply ▼ .012 22025 .041 .011 Sietel 4.71 46.5 5.00 3.60 Sigma Pharm .715 -2 45219 5.59f 13.0 .86 .56 Silex .585 +3.5 4594 2.34 .47 Silver Chef 6.00 1948 5.00f 13.8 6.55 4.62 Simavita .42 1.11 .42 Simonds Grp 1.57 -1 3381 1.75 1.44 Sims Metal 11.46 +55 15404 .87f 12.30 9.15 SingTel ▲ 3.65 -3 10079 4.02 18.1 3.71 3.00 Sirtex Med 25.87 -39 3168 1.01f 60.9 29.49 11.06 Site Group .135 -.5 1700 .18 .10 Skilled Grp 1.16 +9.5 29106 14.66f 6.2 3.49 1.04 Sky Network 5.54 +1 5806 4.80 14.0 6.52 5.23 SkyCity 3.75 +4 4736 4.50 23.7 3.90 3.09 Skyfii .19 .26 .007 Slater & G 6.10 -7 7765 1.31f 20.1 6.51 4.13 Smart Park .11 -1 4550 .234 .11 Smartgroup 1.35 +1 903 1.60 1.215 Smartpay .18 -.5 879 14.1 .35 .17 Smiles 6.20 -5 28 2.34f 29.5 6.98 5.35 SMS M&T 3.43 +4 1733 3.64f 19.0 4.44 3.12 Soil Sub .001 6900 .012 .001 Solco .015 .017 .005 SomnoMed 2.65 +6 2312 278.9 2.85 1.08 Sonic Hlth 17.63 +8 20195 3.80p 18.3 19.30 15.80 Soul WH 13.47 +19 265 3.56f 24.5 15.97 13.13 Spark Infr 1.98 +2.5 44746 5.68 18.8 2.03 1.555 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Spark NZ 2.94 10913 5.27 12.6 3.00 2.11 SPDR 200 49.50 +50 1226 4.51 6.6 53.36 46.99 SPDR 200Fin 21.00 +28 3 4.84 5.7 22.00 18.78 SPDR 200Res 7.82 3.31 5.6 10.64 7.68 SPDR 50 fd 51.93 +39 106 6.27 7.2 56.04 50.40 SPDR 500 ETF 248.30 +630 9 252.00 212.42 SPDR ASHDY 28.93 +17 61 4.66 9.5 31.47 27.92 SPDR DJ Reit▲ 19.39 +41 42 19.40 15.27 SPDR GBond 26.07 -11 36 26.18 24.17 SPDR Prop 10.83 -7 635 4.66 11.2 10.97 9.03 SPDR SmOrd 10.41 +6 200 2.77 7.9 12.16 10.29 SPDR WDiv 17.50 +30 115 17.75 15.40 SPDRWorldexAu 22.50 -24 31 23.00 19.26 SPDRWrldexAuH 18.10 -15 85 19.02 16.25 Specialty .705 147 5.67f 10.8 1.01 .70 SpeedCast 1.745 -.5 875 2.16 1.69 Spotless Gp 1.90 +.5 26902 2.05 1.64 Sprintex .004 .015 .002 SRG .51 10 7.84f 25.5 .665 .465 SRV Stream .175 -1 1070 f 23.0 .25 .155 Starpharma .52 +3.5 3892 .985 .41 Steadfast 1.47 +2 15888 3.06f 27.1 1.75 1.25 Steamship 31.10 -40 3 2.52 15.8 40.00 31.00 Sterling Plant .015 .115 .015 Sthn X Elec .425 % +5.5 1402 12.71f 8.9 .91 .35 Sthn X Media 1.04 +2 14954 7.21f 1.74 .79 Stockland 4.11 -1 87128 5.84 18.0 4.30 3.59 Stokes .42 .44 .30 Stream Grp .16 56.25f .237 .153 Struct Mon .485 % +4.5 1660 .66 .14 STW Comm .945 +2 17207 9.10f 7.6 1.567 .905 Style .008 % +.1 2500 8.9 .017 .006 Subzero Grp .013 .13 .008 Suda .05 -.3 13883 .086 .044 Summerset 2.20 1.66 33.3 3.44 2.20 Sun Biomed .007 % +.1 980 .017 .006 Sunbridge .074 7578 .81 5.2 .26 .057 Suncorp 13.53 -7 46590 5.54f 23.7 15.08 11.548 pref cps2 102.32 +10 42 4.99f 108.60 101.20 nte nov23 102.66 +16 50 5.37 105.73 100.87 pref cps3 99.55 +15 54 2.61f 105.39 98.10 Sunland 1.55 -1 10217 2.58f 19.4 1.85 1.315 Sunvest .41 16.4 .41 .25 Super Retail 6.85 -5 10862 5.84f 12.4 13.60 6.70 Supply Net 2.21 4.07f 12.6 2.65 1.875 Surfstitch .95 +4 7559 1.04 .90 Swick Min .21 95 1.90f 29.6 .305 .20 SWW Energy .003 .01 .003 Syd Airport ▲ 4.71 -2 76679 4.99 47.2 4.85 3.68 T Tabcorp 3.97 -17 79772 4.03f 23.1 4.335 3.27 notemar37 104.25 -5 25 107.25 102.25 Tag Pacific .085 .20 .085 Tamawood 3.60 -5 102 5.83f 18.2 4.10 2.50 Tandou .435 +1.5 2919 4.60 334.6 .534 .40 Tassal Grp 3.65 +3 4847 3.15p 13.0 4.265 3.07 Tatts Grp 3.38 -4 60967 3.99f 24.0 3.62 2.85 Tech One 3.05 -1 5874 2.02f 30.3 3.57 2.11 Techniche .076 2000 4.21 6.9 .105 .061 Telpacific .63 f 1.3 1.296 .11 Telstra ▲ 5.82 +6 359612 5.07f 16.9 5.83 4.96 Templeton 1.39 +.5 2327 2.52f 63.2 1.457 1.23 Tempo .047 +.2 930 31.3 .115 .029 Ten Network .215 +.5 41289 .375 .18 Tfield Srvcs 1.69 +4 24311 15.8 1.97 .737 TFS Corp 1.41 +.5 2235 2.13f 4.9 2.24 .94 Think Child 1.025 +.5 535 1.18 1.02 ThinkSmart .33 +.5 164 f 22.8 .45 .31 Thomas Cof .009 .3 .025 .009 Thorn Grp 2.99 2740 3.85f 14.9 3.11 1.965 Thorney Opp .43 .622 .40 Tissue Th .275 -.5 230 .465 .215 Toll Hldgs 5.74 +9 30082 4.88f 14.4 6.08 5.01 Tower 2.07 +1 1489 5.43 18.8 2.10 1.41 Tox Free 2.37 +3 2066 2.53f 14.5 3.76 2.15 TPG Telecom 6.42 +8 28849 1.44f 29.7 7.83 4.87 Trade Me 3.32 +1 8588 4.44 17.7 4.03 3.06 Traffic .048 4.17f .074 .045 Trans Sol .004 22746 .01 .004 Transmetro 1.00 10.00f 30.1 1.11 1.00 Transpacific ▼ .795 -3.5 197898 1.89f 79.5 1.23 .735 Transurban 8.66 -4 65615 4.33p 47.3 8.845 6.619 Treasury ▲ 12.00 +20 3423 4.17f 21.2 12.12 8.12 Treasury Wn 4.68 +24 17340 2.78 5.35 3.41 Treyo LE .18 10.1 .195 .15 Trustees .082 .082 .06 TTA Holding .029 f .062 .029 TTG Fintech ▼ .41 -4 918 4.04 .405 TTN Energy .23 32.61f .9 2.64 .22 TW Hold .002 .01 .002 Tyrian .001 10.0 .003 .001 TZ Limited .13 +.5 500 .225 .098 U UBS Aus Div 19.39 +14 2 p 21.67 19.25 UBS IQ RPASF 19.90 +10 45 12.87p 5.6 23.97 19.70 UGL 2.07 +17 12376 2.42 5.6 3.351 1.81 Uni Biosensor .18 -1.5 2420 .55 .135 Unilife Co .60 +4 5260 1.045 .385 United OS Aus .48 +1 150 5.21 7.1 .585 .44 Unity Pac 1.005 76.1 1.08 .27 Urbanise .74 224 .79 .60 US Masters .20 .20 .20 US ResProp 2.10 +1 1620 4.76 1050.0 2.22 1.77 US Select II 2.00 12.1 2.00 1.60 US Select POF 1.86 27.9 1.86 1.64 USCOM .225 .32 .14 UXC .785 +4.5 2684 4.78f 15.9 1.13 .675 V Valmec .20 +1.5 100 1.2 .30 .01 Vangd 300 66.44 +48 378 p 72.80 63.86 Vangd AGBI 48.81 -11 7 50.91 46.06 Vangd APSI 68.28 -72 278 69.30 56.69 Vangd AustFI▲ 51.00 +78 152 51.00 47.27 Vangd Emerg 54.39 +43 51 58.00 46.69 Vangd HiYld 62.97 +63 428 p 69.68 61.15 Vangd LgeCo 59.24 +28 103 p 64.69 57.26 Vangd MSCI 52.49 +79 41 53.53 50.60 Vangd MSCI H 49.32 +83 22 51.08 48.47 Vangd SmlCo 41.44 +69 14 p 47.08 40.60 Vangd US 127.86 +277 248 129.41 100.50 Vangd World 57.45 +85 233 59.34 52.80 VDM Grp .009 24600 .017 .007 Veda Grp 2.25 +3 31605 1.78 70.3 2.55 1.80 Viagold Cap .49 .60 .49 Victor Grp .24 .24 .22 Viento Grp .061 221 4.4 .38 .061 Vietnam Ind .08 .12 .08 Villa World 1.905 +.5 2958 7.87f 8.7 2.29 1.685 Village 5.87 -13 3867 4.60f 20.5 8.275 5.82 Viralytics .285 27 .37 .265 Virgin Aus .43 4780 .445 .28 Virtus Hlth 7.35 +11 2251 3.54f 18.9 8.99 6.90 Vision Eye .72 +3 62 1.74f 9.1 .82 .56 Vista Intl 3.28 3.38 2.28 Vita Group 1.28 +1 1057 3.62f 1.32 .55 Vita Life 1.405 +.5 56 2.49 10.9 1.85 1.35 Vmoto .041 9501 34.2 .06 .028 Vocation .215 -1 15703 f 3.40 .135 Vocus 6.11 +40 29555 .29f 38.5 6.29 3.05 Vtxholding .011 +.1 27061 .04 .007 W WAM Active 1.12 +1 177 8.57f 11.5 1.50 1.06 WAM Capital 1.985 +1 2004 6.55f 9.6 2.11 1.885 WAM Resrch 1.16 +.5 773 6.47f 9.7 1.22 1.09 Warr Cheese 7.90 1.39f 20.7 9.48 7.25 Water Res .001 .005 .001 Waterco 1.10 5.45f 42.3 1.30 1.025 Watermark .88 -2 1551 5.68f 9.8 1.08 .875 Watpac .81 +1 706 7.41p 8.4 1.03 .71 WDS .245 440 29.59f 2.7 1.19 .125 Webjet 2.98 -3 978 4.53f 12.3 3.56 2.22 Webster 1.08 +2 33 3.24f 17.4 1.40 .83 Wellcom 3.18 +2 100 5.97f 14.5 3.46 2.61 Wesfarmers 40.60 +8 40986 4.68f 17.3 45.756 39.61 Westfield 8.75 -25 81041 9.00 6.70 Westoz IC .96 9.38f 5.8 1.345 .875 Westpac 31.58 +25 89742 5.76f 13.0 35.99 30.00 frn aug22 103.40 -10 132 105.95 102.15 frn aug23 101.00 +33 98 104.10 99.92 cps 100.50 +36 51 2.02 110.38 97.652 perpetual 98.55 +5 85 104.90 97.80 perptl ii 98.199 +64.9 47 1.03 103.99 96.557 WestpacTPS 96.98 -2 59 f 98.58 94.31 Whitefield 4.10 -6 82 4.15f 24.9 4.34 3.82 crps 113.00 +20 1 6.19f 117.00 111.00 Wide Bay 5.15 3 5.44f 13.3 6.31 5.06 Wilson HTM .76 +1 25 3.62f 16.2 .81 .52 Woolworths 29.40 +26 63835 4.66f 15.0 38.92 29.11 frn nov36 103.30 -29 24 107.00 103.00 World.Net .03 .033 .028 Worldreach .135 +.5 996 3.9 .264 .064 WorleyPars 9.69 +70 25833 8.77p 9.6 18.97 8.74 X Xero 14.75 -10 157 42.96 13.76 XRF Scientfc .195 -.5 389 5.64f 10.8 .305 .17 XTEK .48 150 .61 .041 Y Yanghao .30 500.0 .30 .10 Yellow Brick .59 -.5 1023 .77 .48 Yowie .56 +2.5 547 .92 .175 Z Z Energy ▲ 4.24 +4 103 4.74 86.5 4.25 3.00 Zeta Res .40 .9 .74 .40 Zicom .235 +.5 222 3.83 14.5 .325 .185 Zingmobile .055 26.2 .075 .045 ZipTel .25 -2 7320 .585 .001 INDUSTRIALS to close of business: Thursday, December 18, 2014. Last Sale The price at which the stock was last traded + or - The change in price from the previous day’s close Div yield % The return on investment. This is calculated daily by dividing the annual dividend per share of a company by its share price
Transcript of FIN Market Wrap 2-proofimages.theage.com.au/file/2014/12/18/6103997/FIN_Market%20Wra… · + No....
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
3360 Cap Gp 1.02 +1.5 4586 4.96 8.5 1.07 .60360 Cap Ind ▲ 2.49 +1 1438 7.53 5.5 2.51 1.991360 Cap Office 2.07 +2.5 521 2.09 1.923P Learning ▼ 2.04 6 5942 2.60 1.94
88common .23 .295 .218I Hldgs ▲ .385% +7.5 17208 .39 .25
999 Wuxian .38 +.5 1915 380.0 .73 .30
AA1 Invest .001 .002 .001Abacus 2.95 +2 10006 5.68 13.2 3.015 2.20Aberdeen ▼ 1.04 3 709 6.01f 34.4 1.385 1.04Academies 1.075 .5 17 5.12f 11.0 1.40 .835Aconex 1.745 +1.5 153 1.91 1.65Acorn Capital .72 324 .96 .72Acrux 1.175 +1.5 2851 13.62f 7.0 2.632 .75Actinogen .038 .2 5133 .05 .011Acuvax .001 10000 .001 .001Adacel .25 .49 .20Adcorp Aust .059 .095 .04Adelaide Brtn 3.37 3 26603 4.90f 15.2 4.375 3.12ADG Global .011 .02 .004ADMEDUS .105 12464 .185 .094Adslot Ltd .087 .3 2040 .17 .062ADV Brake .007 1299 .016 .005Adv Share .62 +2 192 5.97f 16.8 .72 .595Aeris Env .25 748 .28 .08Affinity Edu 1.20 +2.5 4971 1.446 1.023AFT Corp .001 .001 .001AG Financial .034 .063 .03Agenix .013 2.0 .042 .01AGL Energy 12.88 3 25787 4.89f 12.6 15.590 12.55frn jun39 103.26 8.2 58 109.00 102.401
Agri Land .08 6.50 .11 .075AIMS Prop .115 41065 1.74 2.2 .13 .071Ainsworth 2.06 2 7705 4.85 10.8 4.65 2.03Air NZ ▲ 2.44 +4 186 3.75 11.0 2.46 1.402AJ Lucas .675 1 750 1.26 .60Alchemia .086 .2 724 .68 .079Alcoa 20.50 .48 20.50 10.70ALE Prop Grp 3.27 +1 120 5.09 17.2 3.38 2.67Alexium .415 .5 17822 .56 .082Algae.Tec .072 250 .245 .06Allegra Ortho .057 .06 .044Alliance Avn .97 +2 77 5.88f 10.0 1.62 .91ALS 5.00 +40 28020 6.20p 17.6 9.30 4.33Alt Inv Tr .15 295 375.0 .155 .119Altium 3.30 +1 2667 3.64 30.3 3.35 2.07Am Patriot .16 +1 100 .21 .14AMA Group .37 +.5 1050 8.65f 21.8 .38 .225Amalg Hldg 10.41 39 654 4.03f 20.9 11.51 8.01Ambertech .20% +5 148 .20 .11Ambition .12 .18 .10AMCB Fd5 57.26 5.96f 16.1 72.50 54.351Amcil .87 200 2.87f 31.0 1.010 .83Amcom ▲ 2.68% +32 90178 2.31f 29.4 2.69 1.84Amcor 12.78 34 73060 3.36 27.3 13.25 9.88AMP 5.29 2 88742 4.54p 23.3 5.96 4.11frn dec23 104.00 +119 15 105.49 100.40
AMP China 1.05 +1 6268 1.83 1.08 .63AnaeCo .004 30167 .015 .003Analytica .027 +.1 14033 .05 .021Anatara ▼ .28 2 40 .49 .28Anittel .004 .006 .003Ansell 21.54 +1 5433 1.94 69.3 21.97 17.73Antaria .018 .1 393 180.0 .03 .008Anteo .125 +.5 649 .285 .105Antisense .091 .1 265 .232 .085ANZ 30.98 +51 93293 5.75f 11.6 35.07 28.84frn jun22 102.81 5 108 105.91 102.56pref cps2 100.50 +20 100 3.99f 104.30 99.251pref cps3 101.10 21 44 3.96f 105.90 98.499cap note 99.21 +71 79 4.25f 107.60 98.131cap note2 98.20 +40 43 4.19f 105.48 97.40
AP Eagers 5.70 5 146 4.21f 15.4 6.25 4.65APA Group 7.71 5 58476 4.70 18.8 8.10 5.675APN N&M .74 +.5 11404 83.1 .845 .351APN Outdoor 2.51 3 3531 2.77 2.42APN Prop .34 3.68f 8.6 .35 .25Applabs Tech .185 +.5 1566 .34 .14APT Pipeline 106.42 +42 67 109.00 104.02Aquaint Cap .30 3.33 .615 .255ARB Corp 10.97 +27 2917 2.64f 18.7 12.674 9.656Ardent Lsr 2.71 2 37141 4.87 22.3 3.49 1.93Arena REIT 1.46 4 6115 6.25 6.9 1.60 1.06Argo 7.75 +3 1241 3.61f 25.7 8.14 7.11Ariadne .38 2.63p 12.4 .43 .32Aristocrat 6.45 25457 2.48 6.95 4.22Armidale .115 .5 4475 6.7 .125 .077Arowana Intl .93 1508 3.49f 1.4 1.05 .441Arrium .155 227844 58.06 1.0 1.630 .15Arunta Res .001 .006 .001Asaleo Care 1.755 +2.5 13400 2.13 1.635Asciano 5.82 +7 73306 2.45f 22.3 6.61 5.13ASF Group .19 76.0 .227 .087ASG Group .65 1 8958 f 15.0 .82 .345Ashley Grp ▼ 1.30 +.5 1236 1.94 1.29Asia Pac Data 1.18 1615 7.63 6.2 1.19 1.01Asia Pac Dig .41 .60 .25Asian Am Med .08 1.25 .115 .07Asian Master 1.15 113 2.61 1.20 .99ASK Funding .095 1050 f .115 .092Aspen 1.27 317 6.69 1.59 1.15Aspermont .015 41 .035 .015Astivita .075 .16 .071Astro Japan 4.65 3 860 2.69 2.0 4.91 3.39Astron .28 .425 .171ASX 35.54 +50 6727 5.01f 17.9 37.93 34.07Atcor Med .097 .1 44 .17 .08Atlas Pearls .081 13.3 .14 .057Au Dairy Farms .275 .38 .003Auckland Air▲ 4.11 +8 467 1.52 26.5 4.11 3.178Audio Pixel 9.90 +30 187 14.50 3.15Aurizon 4.48 +8 65720 3.68 38.0 5.265 4.15Aurora ARF 1.035 1546 6.11 72.9 1.08 1.00Aurora Fd .48 2.08f 6.1 .72 .48Aurora Glb .82 8.40 .935 .82Aurora Prop 5.31 8.07 5.50 5.09Aurora Tr .885 +.5 3425 7.39f 15.8 1.035 .88Aus Gov Mstr 1.84 4.89f 24.6 2.03 1.82Aus Unity 102.40 40 1 105.75 101.50Ausdrill .40 +1 6703 11.25f 1.37 .38Ausenco .41 151 4.88 .735 .39AusNet 1.305 +1 52643 6.41p 42.2 1.45 1.18Aust Agri .01 .015 .007Aust Agric 1.40 7364 1.605 1.15Aust Careers▼ 1.24 8 3799 1.42 1.24Aust China .002 20.0 .003 .001Aust EIF 6.36 +2 80 7.86p 9.7 6.72 6.30Aust Ethical 41.80 20 2 4.78f 16.8 47.00 28.00Aust Found 5.96 1 3272 3.69f 24.5 6.33 5.806.25% cn 115.50 +100 5 122.00 113.25
Aust Ind Reit 2.24 2 452 5.08 18.4 2.30 1.96Aust Leaders 1.415 .5 2484 8.48f 6.9 1.80 1.40Aust Mast Y1 80.77 4.52f 20.7 103.00 79.99Aust Mast Y2 90.45 4.08f 23.0 101.54 90.04Aust Mast Y3 93.40 5.07f 18.4 94.786 92.51Aust Mast Y4 85.20 3.71f 25.0 90.91 84.71Aust New Agri .15 .24 .09Aust Pharm ▲ .95 2 3316 3.68f 19.0 .975 .49Aust Rural .55 .65 .06Aust Utd Inv 7.85 +2 141 4.08f 21.1 9.24 7.64Aust Vintage .40 1788 12.00f 7.8 .46 .30Aust Wealth .225 .49 .16Austal 1.40 +.5 5767 15.6 1.405 .75Austbroker 10.10 10 76 3.81f 17.3 12.47 9.66Austin Eng .73 .5 1243 20.55f 64.0 3.86 .705Austock .35 5.71f .37 .20Auth Invest .025 6.6 .029 .02Auto Hldgs 3.58 +3 9828 5.87f 13.3 4.16 3.42Aveo Grp 1.96 1.5 8749 2.04 33.2 2.39 1.925Avexa .015 +.1 3840 .027 .011Avita Med .08 +.1 490 .145 .076AVJ .53 3.77f 10.7 .67 .53Axiom .058 500 9.1 .06 .03Azure Health .29 +1 2336 14.2 .49 .20
BBailador Tech .86 1.00 .83Bank of Qld 11.82 +12 14880 5.58f 15.3 13.25 10.615pref 105.60 +20 15 5.15f 110.15 103.00
Barrackst .83 .5 150 1.10 .81Beacon Ltg 1.18 +.5 33 f 1.27 .96Bega 4.78 +1 3200 1.78f 11.0 5.63 4.35Bell Fin Grp .44 5.68f 24.6 .78 .42Bellamys Au 1.615 1.5 3709 1.835 1.21Ben & Ad Bk 12.33 +18 18367 5.19f 14.1 13.18 10.83cap. note 79.10 1 82.00 72.20pref b 99.15 2.94f 100.61 97.20pref 103.88 +13 8 5.25f 110.00 103.15pref 2 98.00 50 2.74f 99.50 97.50
Benitec .84 3 1738 2.38 .52Bentley .145 60 13.45f 13.4 .165 .135Beta Agric 9.56 +15 60 12.00 8.25BetaBearFund 18.61 14 355 19.44 17.18Beta Comm 12.69 16.82 12.69Beta CrOil 30.40 +84 135 57.30 29.35Beta DivHarv▼ 24.60 +1 197 25.34 24.41Beta Euro 14.96 5 30 15.51 13.63Beta Financ 11.28 +4 14 p 11.80 10.00Beta FTSE 12.06 +7 127 p 12.97 11.51Beta GBP ▲ 19.09 +15 32 19.10 17.28Beta Gold 12.58 +1 25 14.80 11.86Beta HiIntCsh 50.17 384 50.24 50.06Beta Res 4.48 +13 172 p 5.95 4.30
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Beta S&P 500 16.00 +32 214 16.15 14.36Beta USD ▲ 12.07 +2 11731 12.11 10.37Beta YldMax 10.74 +11 1963 11.79 10.53Beta Geared 18.23 +34 394 21.95 17.31Beyond Int'l 1.10 8.18 8.5 1.85 1.10BigAir Grp .755 +2.5 2202 1.46f 24.4 1.05 .61Billabong .685 .5 6728 .735 .39Bio Capital .085 .10 .018Bionomics .42 1 1539 52.5 .80 .37Biotron .105 +.5 6180 .296 .068Bioxyne .014 2.2 .037 .005Birch&Prestg .41 .41 .41Bisalloy .32 12.50f .80 .25Bisan .006 .05 .005BKI Invest 1.57 +1.5 2222 4.43f 21.1 1.73 1.535BKM Mgt .001 .004 .001Blackmores 33.24 +16 39 3.82f 22.3 33.49 20.51Blackwall .315 7.94f 3.9 .35 .19Blackwall Tr .10 11.00 3.3 .15 .075Blue Sky Fd .96 +1 100 1.02 .90Blue Sky Inv 2.68 269 2.61f 32.8 3.03 1.63Bluechiip .06 .215 .031BlueScope 5.19 +14 30253 6.64 4.70BluGlass .10% 1.5 176 .20 .095Boart .17 +1 6099 .505 .085Bone Medical .005 8300 .10 .004Boom .135 .5 8115 .205 .115Boral 5.11 +9 50252 2.94f 23.0 5.965 4.63BPH Energy .007 .015 .007BPS Tech .78 13 1.00 .77Bradken 4.51 +9 10225 5.76 35.5 6.23 3.21Brain Res .21 .36 .19Brambles 10.09 +6 48541 2.68p 11.7 10.48 8.61Breville 6.14 6 3686 4.40f 16.4 10.10 6.06Brickworks 11.96 +16 293 3.51f 17.2 14.98 11.61Brierty .38 +1 1649 7.89f 4.2 .567 .281Bris Bronco .26 1.92f 14.9 .30 .24Broad Inv .002 .003 .001Brook Prime 5.11 1.57 12.6 5.75 4.03BSA Aust .15 +1 29670 .164 .089BT Invest 6.58 +3 1131 5.32p 13.4 7.45 5.30Bud Ginger .61 .701 .478Burson 2.34 +4 2184 2.60 1.895BWP Trust ▲ 2.75 +3 29583 5.35 11.3 2.77 2.12Byte Power .001 15000 .003 .001
CCabcharge 4.29 +7 3223 5.83f 9.2 6.05 3.655Cadence 1.40 896 7.14f 10.1 1.535 1.34Calliden .47 5.74f 15.3 .48 .251Caltex ▲ 33.29 +43 9444 1.11f 18.1 33.79 18.50notesep37 105.21 19 2 109.50 104.50
Capilano 7.10 +10 43 2.11f 13.1 8.20 3.669Capitol Hlth .745 +1.5 19783 1.21f 44.3 .795 .37Capral .11 21.6 .185 .105Carbon Consc .021% .3 250 .035 .018Cardia .002 .004 .001Cardno 3.15 +17 7798 11.43f 6.1 7.34 2.83Carindale 6.50 9 204 4.77 6.3 6.80 5.279Carlton Inv 27.99 +29 45 3.57f 21.0 29.52 24.75Carnegie .059 +.3 11713 .068 .043carsales.com 10.12 +14 10067 3.17f 25.2 12.61 8.69Cash Conv .955 +1.5 2928 4.19f 16.8 1.205 .77CBA 81.80 +78 50643 4.90f 15.3 83.92 72.14bonddec15 100.85 +5 989 101.40 99.60perls vi 102.05 +25 75 4.45f 107.40 100.00perls vii 96.62 +42 261 1.81f 98.49 94.96
CC Amatil 8.89 +4 22351 5.85p 145.7 12.35 8.19Cedar Woods▼ 5.40 10 501 5.09f 9.9 7.96 5.33Cell Aqua .097 .135 .059Cellmid .025 10199 .039 .023Cellnet .20 .24 .14Centrept All .505 +1 219 4.36f 15.8 .575 .287Centuria .96 +1.5 315 2.86f 8.3 .97 .74Centuria REIT 2.10 +4 3358 2.10 2.05Century Aust .865 +1 490 5.78f 20.4 .945 .825Ceram Cell .006 23777 .048 .006Cervantes .006 .006 .001Challenger 6.38 +46 55847 4.08p 9.6 8.27 5.605cap note 98.98 2 23 1.81 99.98 97.90
Chalmers 2.70 2.78f 19.0 3.00 2.50Chandler .32 .5 1318 10.00f 11.8 .46 .29Chapmans .01 .04 .008Chart Hall Ret 4.14 1 18561 6.61 17.3 4.24 3.50Charter Hall 4.67 8 16499 5.01 18.2 4.89 3.56Charter Pac .03 .075 .02China Int .20 .20 .20ChongHerr .007 .011 .003Chorus 2.56 +2 1248 5.36 7.3 2.57 1.225CI Res .865 1.5 170 1.16f 5.6 .95 .77CIC Aust .83 f 7.5 .83 .66Circadian .16 183 .274 .15Citadel Grp 2.00 2.39 2.00Clarius .255 .31 .19Clean Seas .064 .1 11269 5.6 .092 .037Clean TeQ .064 10530 .095 .04Clearview .92 15 2.17f 29.4 1.15 .615Clime Cap .90 .5 2345 5.11f 18.0 1.08 .907.5% pref ▼ 1.90 3 432 10.00f 2.18 1.90
Clime Inv .70 7.86f 10.3 .90 .68Clinuvel 4.34 +4 18 5.20 .88Clover .315 +.5 500 3.17f 53.4 .59 .26CMI 1.25 4.80f 12.1 1.715 1.25CML Grp .20 5.50f 12.9 .32 .14Cochlear 73.50 +150 3073 3.46p 44.7 75.05 51.79Codan .775 +3.5 1672 3.87f 14.9 1.185 .592Coffey Int .275% +3 1435 15.3 .365 .20CogState .20 .39 .16Coll House 2.00 +7 1974 4.00f 13.6 2.30 1.675Collabor8 .012 .03 .01Collins Fd 2.24 +4 536 4.91f 2.49 1.795Colonial 103.011 18.9 44 104.98 101.021Colorpak .66 5.30f .875 .56Commod Grp .062 .081 .039CommStrat .053 .053 .015ComOps .025 +.1 10000 .049 .022Compumedic .095 +.8 1 17.6 .16 .07Computershr 11.48 +30 25637 2.53p 23.9 13.17 10.78Connexion .165 .5 1095 .255 .005Cont Inves .055% 1.1 23 .16 .05Contango 1.015 1 2788 8.47p 4.8 1.195 .99Coretrack .004 1250 .015 .003Corp Travel 9.25 26 1757 1.30f 48.7 10.685 4.871Corum Grp .11 10.00 6.5 .165 .10Countplus 1.165 +1.5 495 8.58f 11.5 1.955 1.05Coventry 2.50 46 8.80f 156.3 3.45 2.25CoverMore 1.82 13 63820 f 2.460 1.676CPT Global .62 1 60 7.26f 10.6 .93 .485Credit Corp 9.55 +16 2050 4.19f 12.7 10.36 8.49Cromwell 1.04 +1 53039 7.38 9.8 1.05 .935Crowe Horw .50 4.00f .525 .24Crown Resrts 12.25 2 28213 3.02p 13.6 18.22 12.065notesep72 105.98 +28 17 112.39 104.20
Cryosite .39 3.85 36.1 .479 .296CSG 1.16 2 4.31 29.1 1.355 .805CSL 85.28 52 19240 1.45 29.7 88.66 63.77CSR 3.63 +11 30315 3.72 16.6 3.86 2.55CTI Logistic ▼ 1.27 14 800 6.30f 8.1 2.75 1.22CVC 1.47 3.40f 7.0 1.555 1.076CVC Prop .014 15.6 .015 .007Cyclopharm .27 13.7 .35 .20Cynata .34 3.5 100 .58 .28
DData#3 .665 +.5 944 6.77f 13.6 .995 .54DataDot .024 4030 .05 .02Decimal .14 +.5 350 .32 .10Decmil Grp 1.535% +15 4874 8.47f 4.9 2.50 1.11Delecta .004 .014 .003Desane .84 3.57f 20.4 .84 .654Devine .92 4541 1.17 .60Dexus Prop 7.03 1 42737 5.34 14.2 7.46 .995Dick Smith 2.10 +1 8223 3.81f 26.3 2.41 1.805Dicker Data 1.60 2.41f 39.4 1.97 .94Digga 1.08 f 1.885 1.07Digital CC .15 1 2220 .41 .017Diploma .036 3.0 .05 .032Disruptive .009 .033 .006Diversa .40 .513 .37Diversified 3.38 1 365 4.14f 21.8 3.850 3.27new 3.20 +2 4162 3.34 3.13
DJW Invest 4.64 +11 532 5.60f 23.6 4.95 4.36Dominos 23.55 75 3394 1.56f 46.6 29.41 15.46Donaco Intl .735 +2 14101 33.1 1.609 .54Dorsavi .39 225 .59 .36Downer EDi 4.24 +16 15763 5.42f 8.8 5.59 3.93Draig Res .013 .035 .011Dromana .001 .023 .001DTI Grp .31 .35 .31DUET Grp 2.44 +1 62799 7.07 15.9 2.551 1.936DuluxGrp 5.74 +2 16115 3.57f 20.4 6.05 5.11DWS .995 2 936 8.79f 9.9 1.39 .94Dyesol .21 +.5 1223 .35 .20
EE & A .40 400 13.75f 6.2 .675 .39Easton .60 1.00 .60eBet 4.02 +31 25 1.37p 21.2 4.215 2.679EBOS Grp 8.55 4.01 14.7 9.50 7.872Ecargo Hldgs .22 .415 .205Echo Ent 3.58 6 50561 2.23f 27.8 4.065 2.13Ecosave 1.00 500 4.10f 1.60 .82Elanor 1.45 1 7 1.55 1.24Elders .215 +.5 25926 37.1 .24 .085hybrids 58.50 +100 29 60.00 17.00
Elec Optic .755 +.5 200 1.25 .295Ellerston 1.08 2 300 1.15 1.00Ellex ▼ .27 286 37.0 .47 .23Embelton 6.45 4.73f 11.5 7.40 6.45Emeco Hldg .155 .5 8991 .30 .145
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Emerchants .54 +1 639 .89 .445Emerg Mkts 1.70 2 199 3.53 21.8 1.88 1.55Empired .625 +2.5 509 2.40f 14.4 .83 .485EN Oil Gas .01 .017 .009Eneabba Gas .013 .019 .008Energy Act 2.31 3.18f 17.0 3.80 1.90Energy Dev 5.29 +1 481 7.37f 19.2 6.59 4.82Energy One .405 250 21.3 .495 .10Energy Tech .008 .014 .007Energy Ven .004 .01 .003Enerji .006% .1 8780 .016 .001Enero .895 223 1.30 .62Engenco .10% +1 100 .19 .09Ensogo .077 19845 .682 .075Entellect .001 .004 .001ENV Clean Tec .008% .1 3161 .014 .002Env Mission .046 .1 815 .094 .045Enverro ▼ .86 230 1.00 .80Environ Grp .018 2.8 .059 .018Ephraimres .002 .25 .002Equity Tr 19.12 +12 127 4.92f 21.6 22.10 16.80Erin Res .005 .025 .005ERM Power 2.02 2271 5.94f 2.64 1.51eServGlobal .59 1 839 4.3 1.10 .45Estia Hlth 4.68 +23 9759 4.99 4.41ETFS BrCrude 47.74 +162 3 76.79 46.02ETFS PhySilv 19.06 +13 12 25.01 16.96Ethane Pipe 1.73 1.5 806 9.14p 39.0 1.795 .725Etherstack .40% +4 120 .56 .20Eumundi .047 f 3.4 .053 .042Eureka Grp ▲ .34% +4 2070 42.5 .35 .08Euroz .995 +.5 356 10.80f 5.4 1.43 .965Evolve Edu .985 1.02 .97EVZ .027 .043 .01EZA Corp .12 .135 .051
FF&P Health ▲ 5.92 +5 802 2.01 34.5 5.94 3.49Fairfax .805 +4.5 129238 4.97f 8.5 1.065 .63Fantastic 1.75 +1 2043 3.43f 30.8 2.09 1.41Farm Pride .20 +1 250 5.1 .26 .09Fatfish Grp .19 .5 500 .29 .175Fed Centres 2.74 2 58009 5.91 8.9 2.87 2.245FFI Hldg 3.80 4.61f 10.5 4.50 3.66Fiducian 1.55 120 5.87f 12.1 2.10 1.33Finbar 1.26 2 874 7.94f 7.7 1.80 1.24Firstfolio .013 +.1 10000 .024 .009Flagship 1.45 4.66f 107.4 1.705 1.40Flat Glass .06 .06 .03Fleetwood 1.23 +7 404 3.25f 1025.0 3.28 1.10Fletcher Bld 7.54 +2 6774 4.10 16.5 9.27 7.40FlexiGroup ▼ 2.86 +2 9853 5.77f 15.1 4.50 2.81Flight Centre▼ 31.87 317 19020 4.77f 15.5 55.72 31.41Folkestn Ed 1.93 +1 1107 6.31 6.9 2.02 1.335Folkestn SI 3.20 16 6.41 8.2 3.29 2.25Folkestone .20 1.5 5897 28.6 .254 .171Fonterra SH 5.77 2348 1.36 31.5 5.99 5.18Freedom FGL 3.20 106 .94f 37.0 3.51 2.41Freelancer .55 348 1.76 .515Freshtel .001% .1 836 .006 .001FSA Group 1.10 +1 375 5.45f 10.2 1.545 .93Funtastic .045 5264 11.11f .19 .045Future Gen 1.035 +1.5 2934 f 1.08 .004
GG8 Educate 4.17 17 39958 4.56f 33.8 5.63 2.97Gage Roads .15 1580 .26 .14Gale Pac .225 1 1072 11.78 8.1 .30 .215Galicia Engy .007 .20 .007Galileo JP 1.68 591 6.25 3.8 1.717 1.425Gazal 2.65 6.79f 12.2 3.10 2.60GBL Master 1.52 +2 10 183.1 1.52 1.125GBST Hldgs 3.75 +8 367 2.27f 24.9 4.20 2.60GDI Prop Grp .875 1001 .98 .84Gen Health 1.53 +3 248 5.23 14.5 1.53 1.131Gene Tech .014 .1 72912 .074 .012Genera Bio .22 .38 .09Genesis Ene 2.00 157 2.03 1.565Gentrack 2.07 300 p 2.57 1.85Genworth 3.38 +1 9577 .83f 52.0 3.90 2.90Geodynamic .044% +.5 4100 .095 .037GI Dynamics .25% 3 1237 .91 .23GLG Corp .23 4.0 .27 .215Global Const .475 +.5 5129 9.9 .60 .36Global Hlth .265 .5 180 6.0 .80 .24Global Res 1.51 1.70 1.45Globalval 1.06 +1.5 723 1.06 .97Globe Intl .70 f .74 .30GoConnect .006 1000 .019 .004Godfreys Grp 2.90 2379 2.94 2.78Goldfields 1.00 76.9 1.15 .915Goodman 5.70 9 70836 3.63 14.9 5.86 4.55Goodman Fldr .62 +.5 50545 3.23f .695 .475Goodman Plus 101.40 150 11 110.00 99.00Gowing Brs 2.86 7 4.20f 10.0 3.00 2.55GPS Alliance .20 .21 .12GPT ▲ 4.31 +1 66700 4.83 14.2 4.345 3.365GPT Metro 1.95 +1 415 2.01 1.88GR Engin .63 2 124 11.11f 6.7 .965 .49GrainCorp 7.94 +4 6292 2.52f 36.1 9.30 7.50Grandbridge .035 .064 .03Grays Ecom 1.22 +5 157 1.98 .009Green Inv .022 .046 .017Greencross 7.62 +12 4698 1.64f 10.78 7.15Growthpoint 2.80 1825 6.93 10.9 3.00 2.368GUD 6.96 +2 3398 5.17f 28.1 7.99 5.09Guinness .425 .5 972 56.7 .66 .40GWA Group 2.77 1 7195 1.99f 45.6 3.19 2.44
HHansen Tech 1.66 +2.5 1721 3.61f 18.0 1.70 1.13Harvey Norm 3.30 +3 34919 4.24f 16.6 3.884 2.839Hasting HY .17 330 127.59 7.4 .18 .096Healthscope 2.65 +6 81068 2.67 2.09Helloworld .34% +4 701 1.47f .415 .235Henderson 3.86 +3 22329 3.93 9.1 4.87 3.40HFA Hldgs 1.50 6754 5.82 21.2 1.745 .72HGL .35 11.43f .59 .30Hillcrest .003 .011 .003Hills 1.075 +.5 1540 6.51f 10.4 2.10 .97Hitech Grp .06 8.33f .09 .06HJB Corp ▼ .016% .4 5000 .198 .016Holista .05 .105 .045Homeloans .63 7.94f 10.8 .87 .58Hotel Prop 2.59 +7 3472 3.40 5.8 2.60 1.95HUB24 .90 +1 1 1.385 .74Hudson Inv .042 .07 .041Hunter Hall 1.67 88 8.02p 12.0 2.38 1.55HuntHall GV 1.195 +.5 3143 5.44p 5.7 1.25 .96Huon Aqua 4.78 +1 3919 4.96 4.60Hutchison .063 .6 1162 .115 .054
IIAG 6.16 1 69681 6.33f 11.0 6.61 5.32cps 101.36 4 9 4.65f 107.50 100.85
IAG Fin NZ 102.90 +20 20 109.50 102.00iCar Asia 1.025 +6 2091 1.88 .75iCash .05 .093 .03ICollege .145 +1 4523 .20 .011ICS Global 1.055 +5.5 52 2.84 17.6 1.186 .80IDT Aust .16 1474 .45 .16iiNet 7.49 10 9376 2.94f 19.2 8.50 6.15ILH Grp .019 21.05f .084 .019IM Medical .001 .003 .001Imdex ▼ .345 +1.5 13261 1.16f .77 .325IMF Bentham 2.04 1 1512 4.90f 31.1 2.25 1.52bnd jun19 104.80 +65 19 105.80 100.80
Immuron .21 .464 .006Impedimed .765 +1.5 3996 .866 .17Imperial Pac .70 7.14f .90 .70Imugene .01 3500 .021 .008Inabox Grp 1.19 15.3 1.39 1.00Incitec Pv 3.14 +7 83308 3.44p 20.9 3.235 2.59Indskydive .50 4500 .916 .465Industria 2.02 1543 2.07 1.805Infigen .245 .5 1863 .305 .185Infomedia 1.20 2 8105 3.15f 29.9 1.32 .575Infratil 2.35 4.49 3.9 2.173 1.800Ingenia .41 29754 2.80 22.8 .533 .41Innate .185 +.5 200 .30 .155INT Corp .022% +.5 247 .035 .001INT Resrch .94 472 5.32p 18.7 1.215 .92Inter Eq .06 5.5 .06 .011Intueri Edu 2.35 +5 631 60.1 3.01 2.28Inventis .009 .014 .005Investa Offc 3.64 31119 5.16 12.2 3.77 2.995Invigor Grp .069% 1.1 240 .12 .004Invion .048 +.3 5935 .105 .043InvoCare 11.22 49 5322 3.14f 25.4 12.68 9.82IOOF 8.57 +12 10802 5.54f 19.6 9.93 8.01IPE .305 +.5 379 31.15f 14.7 .431 .30IPH 3.37 3 1546 3.49 2.96iProperty 2.31 6 1494 4.04 1.82IRESS 9.95 +16 4779 4.07p 44.4 10.55 7.93Ironbark .53 .5 1009 5.66f 10.5 .582 .52iSelect 1.09 2 2748 45.4 1.45 1.01Isentia Grp 2.82 +2 4034 3.14 2.30iSENTRIC .20 453 .315 .004iSh Tr 105.71 39 210 2.85 30.9 106.10 98.15iShAsia50 56.60 +27 98 58.58 48.05iShASX20 23.77 +18 928 4.78p 2.7 26.06 22.95iShAust200 22.56 +11 651 4.35 3.2 24.83 21.73iShChinaLCap 49.53 +84 91 51.18 36.25iShComp ▲ 106.52 20 73 3.27 21.6 110.00 99.57iShEurope 52.46 +66 186 55.86 47.02iShGl100ETF 93.42 +147 270 96.17 80.70iShGlbHlth 124.25 +239 813 126.51 92.34iShHighDiv 14.15 +13 190 13.31p 10.8 17.44 13.91iShMsciEmM 46.51 +36 125 49.77 40.00iShMsciHK 24.81 57 26.00 21.05iShMsciJpn 13.83 1 457 14.26 11.53
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
iShS&P500 249.59 +484 208 253.36 194.10iShSmOrds 3.55 +3 550 3.07p 12.7 4.14 3.48iSonea .069 .1 380 .45 .069ITL .225 1088 4.44f 9.3 .31 .20Iwebgate .14% 2 57659 .20 .017
JJames Hardie 12.80 +21 19461 3.38 77.2 14.982 11.16Japara 1.93 +1 16113 2.79 1.84JB HiFi 15.32 +5 6778 5.48f 11.9 22.50 14.35JCurve .016 .068 .015Joyce .45 35 8.00 7.9 .57 .40Jumbo Int 1.00 1 2871 3.00f 15.6 2.36 .96JV Global .001 .003 .001
KK&S Corp ▼ 1.21 3 353 4.96f 13.4 1.90 1.125K2 Asset Mgt .51 +1.5 241 15.69f 7.2 .83 .48K2 Energy .019 47.5 .026 .006Kangaroo Isl 3.50 3.70 1.85Katana .925 +1.5 344 6.22 5.1 .999 .825Kathmandu 2.62 +2 6904 3.55f 13.7 3.85 2.47Keybridge .175 513 .20 .16Kingston .016% .4 1000 .050 .01KipMcGrath .295 17.3 .42 .175Kogi Iron .029 .1 1000 .108 .021Kollakorn .006% .1 2976 .023 .002Konekt .11 8.1 .15 .043Koon Hldgs .15 37.5 .17 .14Korvest 4.85 32 11.75f 7.6 6.99 4.70Kresta .20 1.25f .24 .16
LLandmark .495 .5 100 7.58f 11.8 .52 .38Lantern Hotel .08 .081 .053Laserbond .09 4.44f 12.3 .145 .079LAT Am .26 +1.5 8306 .26 .23LBT Innov .115 +.5 29 34.8 .255 .072Leaf Res .12 +1 400 .23 .037Legend Corp .24 +1 2671 7.29f 7.7 .365 .21Leighton 21.78 +83 11354 5.37p 16.9 23.15 15.35Lend Lease 15.68 2 24069 4.53 10.4 16.31 10.135Life corp .15 .27 .084Life Hlthcare 2.04 1 693 3.68f 3.8 2.51 1.78Lifestyle 1.77 3 700 14.4 2.08 1.09Lindsay Aust .375 5.33f 13.4 .44 .28Lion Selectn .20 14 .59 .18Lionhub .11% 5.5 29 .24 .019Living Cell .065 +.3 100 .098 .045LogiCamms .65 1008 8.46f 9.0 1.66 .57London City .26 7.69f 13.4 .26 .20Lovisa Hldgs 2.14 48386Lycopodium 1.51 15 4.30f 15.1 4.60 1.40
MM Pharma .61 +1.5 3952 16.4 1.045 .562M'plex Sites 89.00 70 82 94.50 81.65M2 Grp 7.77 1 8414 3.35f 20.8 8.75 5.27Macmahon .07 8313 2.9 .145 .069Macq Atlas 2.95 5 33434 4.47 3.53 2.54Macq Group 55.96 +18 19870 5.18p 11.6 62.49 52.44cap.nte 100.88 +38 83 5.62p 107.00 99.65
Macq Income 81.749 +64.9 20 89.25 78.50cap note 98.00 +10 44 2.41p 16.6 99.79 96.00
Macq Radio 1.26 +8 387 7.94f 16.6 1.40 .99Macq Telcom 5.01 +1 42 4.79f 8.645 4.56Magellan Fin▲ 16.25 6 6378 2.36f 30.5 16.79 10.01Magellan Flg▲ 1.745 +4.5 3002 1.15 12.4 1.75 1.375Magontec .019 .039 .019Managed Acct .20 .265 .195Mantra Grp 2.68 1697 2.85 1.69Mariner Corp .105 .5 1079 .22 .015Mastermyne .26 +1.5 1220 9.23f 6.5 .77 .24Matrix Ce .775% +8 296 24.2 1.60 .69MaxiTRANS .49 1082 12.24f 5.3 1.30 .47Maxsec .052 52.0 .078 .008MBD Corp .02 .067 .019McAleese .205 +1 5111 1.55 .165McMillan 9.82 +22 5423 5.30f 13.3 12.40 8.82McPherson 1.14 9.65f 1.66 1.03MDS Fin .004 .009 .002Medibank Pte 2.30 +2 159185 2.31 2.08Medibio .002 .005 .002Medical Au .066 47.1 .395 .059Medical Dev 1.30 25 1.54f 86.7 1.50 .945Medigard .03 300 .033 .011Medtech .12 .26 .05Melb IT 1.40 +3.5 202 5.00p 1.835 1.21Mercantile .125 .15 .12Merchant .20 5.00 1.8 .235 .16Meridian Engy 1.695 +1.5 200 5.60 20.3 1.70 .90Mesoblast 4.05 +5 8425 6.13 3.64Metcash 1.72 49461 9.01f 8.9 3.30 1.68Metro Glass 1.75 1.80 1.55MGM Wire 1.135 1.5 100 1.85 13.4 1.50 .85MGT Res .045 .068 .015Mighty River 2.81 +1 13993 4.38 19.8 2.99 1.805Migme ▲ .56 2 3222 .60 .009Millinium 6.51 1.92 61.6 6.59 6.20Milton 4.28 +4 983 4.11f 22.2 4.896 4.107Mineral Res 6.75 +2 19167 9.19f 5.4 12.74 6.38Mint Paym .072 +.2 1016 .40 .055Mirrabooka 2.49 1 189 4.02f 44.2 2.90 2.378Mirvac 1.81 +1.5 175326 4.97 14.8 1.91 1.63Mission New .008 .03 .005Mmaoffshor 1.16% +12.5 55979 10.78f 6.2 3.357 1.025MNC Invest 3.60 3.91 1.51Mobilarm .067 1500 .067 .02Mobile Embr▼ .14 12597 18.2 .345 .13MOKO Media .16 +1 6157 .335 .125Monadel 8.98 +72 7490 13.70f 5.6 19.00 8.175Monash IVF 1.41 +1 4335 1.97 1.31Money3 1.435 1.5 460 3.14f 17.7 1.60 .85Mongolian Res .065 750 .12 .018Montec .001 .003 .001Montech .033 .2 .05 .022Moreton Res .004 10000 1.7 .006 .002Mort Choice 2.23 4 421 6.95f 13.9 3.23 2.13Motopia .001 .002 .001MUI Corp .001 .001 .001Multiplex EU .042 6.7 .045 .016Multistack .01 .011 .008Murchison .13 .15 .09Mustera Prop .205 400 .215 .20MV Au Em Res▼ 6.28 28 40 p 10.40 6.28MV Au Eq Wt 20.31 +25 9 21.68 19.66MV Aust Banks 25.22 p 27.49 23.71MV Aust Prop▲ 17.23 17 13 17.48 14.52MV Aust Res 16.66 21.40 16.66MV WrldQual 16.51 +27 3265 16.79 15.19My Net Fone 3.32 +4 1516 1.36f 35.9 4.00 1.64Myer 1.375 +1 69516 10.55f 8.2 2.82 1.285MyState 4.65 3 121 6.13f 13.7 5.04 4.37
NNAB 31.73 +38 70053 6.24f 14.3 36.00 31.33natincsec 76.50 162 83.00 73.70notejun22 102.92 6 75 105.70 102.30cps 99.10 +27 76 4.16f 104.249 97.51cps ii 97.351 +17.1 107 4.24f 105.30 97.05
Namoi Cotton .32 325 1.56 4.1 .37 .26Nanosonics 1.09 +2 2635 1.20 .735NAOS 1.01 3 250 5.69f 23.7 1.14 .995NAOS Abs Opp .98 .995 .955Narhex LS .005 .009 .002Natl Storage 1.38 3 4920 2.75 1.55 .98Navitas 4.82 3 8861 4.05f 35.2 7.88 4.43Nearmap .58 +1.5 8796 26.7 .835 .375Neptune 1.25 +7 12 1.50 1.00Netcomm .43 2 1292 54.4 .82 .30Neuren .115 +.5 22468 .145 .064Newfield .50 .80 .235Newhaven .93 6.45f 12.2 .93 .735News Corp 17.68 +12 1369 40.6 20.29 16.16a nonvote 18.22 +16 421 20.62 16.61
NewSat .17 3888 141.7 .515 .14Newzulu .155 .215 .045Next DC 1.805 4 5337 2.43 1.445NIB Hldgs 3.14 +3 2578 3.50f 19.7 3.455 2.365Nick Scali 2.76 22 32 4.71f 15.7 3.12 2.40Nine Ent 1.855 +1.5 31466 2.26 28.1 2.39 1.83Nomad .045 910 .067 .035Noni B .53 2.83f .67 .34Novarise .13 6.9 .195 .08Novion Prop 2.17 1 93375 6.27p 15.9 2.22 1.86Novogen .14% +2.5 211045 .27 .081NRW Hldgs .355 1 12098 25.35f 2.2 1.517 .35NSX .074 .19 .067Nufarm 4.59 +5 5304 1.74 47.8 5.05 3.77Nufarm Fin 79.00 25 14 83.15 73.00Nuplex 2.71 6.07 11.2 3.27 2.55NuSep .05 .085 .041
OOakajee .043% +1.2 1200 .059 .023Oakdale Res .17 .21 .007OBJ .089 .1 28730 .13 .028Objective 1.30 12 2.69f 21.7 1.76 .54Oceania Cp 1.385 +6 8 1.80 1.275OGL Res .004 .029 .004Oilfield .25 .31 .17Oldfield H .088 .12 .076OnCard Intl .25 +1 6700 16.7 .30 .16Oncosil Med ▼ .08 .2 2671 .17 .074Onevue Hldgs .30% +7 2884 .36 .23Onthehouse .60 1 1700 115.4 .72 .425oOh! Media ▲ 1.945 +4.5 4395 1.945 1.80Optiscan .046 +.4 2835 .185 .028Opus Grp .425 1756 .60 .32Orbital .30 1 167 8.8 .48 .14Orica 18.41 +62 36015 5.21p 11.2 24.85 16.87Oriental Tech .10 .10 .036
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Origin Engy 11.17 +15 43390 4.48 23.2 16.21 10.28frn dec71 100.001 +2.1 120 105.50 98.40
Orion Eq .23 .28 .20Orionhealt 5.65 120 6.05 5.53Orora 1.94 45346 1.992 1.115OrotonGrp 3.85 5 245 4.16f 19.1 4.98 3.40Orthocell .425 .5 589 .54 .30Osprey Med .50 520 .72 .45Otoc .18 3043 6.4 .235 .097Oz Brewing .004 1325 .015 .001OzForex Grp 2.73 +1 16994 2.15f 54.7 3.50 2.03Ozgrowth .15 10.00f 5.0 .23 .145
PPac Brands .485 .5 23747 9.28f .745 .42Pacific Engy .42 1 375 5.95f 10.4 .58 .38Pacific Enviro▲ .13% 2 29094 10.0 .195 .049Pacific Star .34 4.71 18.9 .34 .215Pacsmiles 1.80 +5 501 1.97 1.67Pact Gp Hldg 4.30 +10 8193 2.21p 12.3 4.38 3.10Panorama .255 1.5 12559 .545 .04PaperlinX .043 72 .076 .032Papyrus .019 .062 .007Paragon .365 +.5 766 3.42f 18.3 .435 .225Pasgroup .645 1.5 293 1.14 .62Patrys .016 7994 .056 .014Patties 1.28 +1 153 5.55f 10.7 1.41 1.105Payce Cons 5.00 2.00 95.4 6.00 3.98PBD Dev .015 45768 .026 .012Peet ▼ 1.03 1.5 11741 3.40 14.7 1.44 1.03Pental .415 .5 2296 4.34f 8.1 .57 .36Perls III 195.87 +7 91 f 198.00 190.55Perpetual .975 12496Perpetual 44.75 +71 1563 3.91f 22.8 53.16 41.30PharmAust .008 3625 .019 .006Pharmaxis .055 250 .145 .04Phileo 6.10 .66f 6.10 2.95Phoslock .048 .075 .025Phosphagen .066 .3 4405 .135 .061PHW Cons .002 .576 .002Phylogica .02% +.3 5000 .039 .01Pioneer Cr 1.75 67 f 1.885 1.54Plat Asset 7.24 +37 12978 4.70f 22.1 7.75 5.72Platinum 1.78 1 2576 4.49f 11.0 2.03 1.54PLD Corp .005% .1 15100 .017 .005PM Global .99 +1 748 1.00 .89PM Global ▲ 1.065 +.5 2766 1.08 .76PMP .40 +.5 1440 36.4 .515 .375Polynovo .095 3300 .16 .07PPK Group .60 5.83f 12.5 .90 .60Praemium .20 3726 .24 .125Prana .22 +1 8111 1.37 .155Premier Inv 9.45 24 3802 4.23f 20.1 11.27 7.31Prescient .14 759 .40 .10Prim Gold .02 .07 .01Prima BioM .034 .1 23403 .066 .034Primary 4.51 +1 24971 4.43f 14.0 5.05 4.09bondsep15 101.90 5 7 106.00 101.30
Primary Opin .045 .10 .044Prime Fin .091 8.79f 5.1 .15 .09Prime Media .895 +2 4745 7.60f 9.7 1.08 .78Pro Pac .48 4.17f 16.5 .525 .42Probiotec .25 +1 29 14.6 .65 .24Progen .205% +3.5 27 1.29 .155Programmed 2.25 +13 2008 7.78f 9.6 3.53 2.10Promedicus 1.04 +2 109 1.92f 69.3 1.17 .70Prophecy .45 6.11 26.9 .60 .35PS&C .76 .5 235 3.95f 7.4 .99 .65pSivida Corp 4.95 26 5 5.64 3.61PTB Group .295 17.29f .36 .26Public .02 .055 .02Pulse Hlth .44 +2.5 182 1.14f 60.3 .745 .345
QQ Limited .007 .021 .002Q Tech .009 .034 .009Qantas 2.25 6 114810 2.57 1.025QBE Ins 10.62 +40 79246 2.54f 13.23 10.20QRxPharma .017 246 .95 .015Quant Energy .014 .1 1256 .048 .006Qube Hldgs 2.30 +2 22068 2.22f 25.0 2.62 1.96Quest Inv .045 .058 .03Queste .14 .15 .095Questus .025 12.5 .063 .02Quickflix .002% .1 27000 .018 .002Quickstep .21 .5 4511 .265 .16Qvequities ▲ 1.01 +1 1250 1.01 .945
RRaffles Cap .20 .30 .20Ramsay 54.49 37 4450 1.56f 37.8 56.31 41.06cares 104.50 16 5.03f 109.49 102.57
RCG Corp .645 .5 1002 6.98f 13.7 .88 .56RCR 1.99 +4.5 1355 5.03f 6.2 3.70 1.50REA Group 42.51 +89 3784 1.34f 37.4 52.45 36.12Real Est Cap .11 +.5 8354 .5 .335 .10Recall Hldgs 7.04 +6 16209 7.75 3.65Reckon 1.74 +1.5 984 5.17p 13.1 2.29 1.72Reclaim .017 .1 3778 .039 .005Rectifier .003 6.0 .006 .002Redflex .98 3.06p 1.28 .78Redflow .31 +1 1772 .41 .093Redhill Ed 1.39 8.7 1.51 .67Reece 31.50 +2 4 2.03f 25.4 34.15 29.19Reef Casino 3.17 1 254 8.21 11.8 4.22 2.60Refresh Grp .062 1.61f 10.3 .065 .03Reg Ex Hldg 1.03 1 347 f 14.7 1.07 .69Regeneus .16% +1.5 547 .555 .10Regis Hlth 4.10 +3 3163 4.44 3.75Reject Shop 6.12 +6 1496 4.90f 12.2 17.66 5.71Res Equip ▲ .26% +12 1252877 .262 .11Res&Engy Grp .07 .10 .002ResMed ▲ 6.72 +13 50234 1.49 25.9 6.76 4.68Resonance .042 +.2 250 .114 .025Reva Medic .41 .5 50 .565 .11Reverse .13% +2 3697 7.5 .17 .069Rewardle .23 1042 .30 .20Rhinomed .023 .1 11853 .063 .018Rhipe Ltd 1.00 946 196.1 1.20 .031Richfield .08 5.4 .15 .08Ridley .915 +1 1378 3.83f 16.1 .99 .755RNY Prop Tr .305 .5 2111 25.0 .345 .265Royal Wolf 2.99 3.51 18.8 3.70 2.58RPM .58 +3 618 .76 .545RTL Food 5.60 4 9323 3.93f 21.1 6.065 3.67Rubicor Grp .041 660 .1 .08 .039Rubik Fin .20 +1 153896 8.8 .565 .165Ruralco 3.52 +1 32 4.55f 23.1 4.00 3.04Ruralfunds 1.05 +1 1343 1.11 .72Russell AGB ▲ 21.44 +8 6 21.44 19.62Russell ASCB 20.62 +12 604 20.80 20.14Russell ASGB 20.73 12 12 21.60 20.02Russell AV 31.04 +13 9 p 35.28 30.52Russell HD 28.86 +22 111 p 31.24 27.35RXP Services .535 1895 9.6 .80 .53
SSaferoads .125 +.5 611 .215 .064Safety Med .005 .01 .001SAI Global 3.60 5 8918 4.31p 21.4 5.26 3.49Salmat 1.12 4 423 13.39f 700.0 2.20 1.085Sandon .935 +1.5 54 f 58.8 .979 .86Saunders .91 +1 236 6.59f 11.2 1.05 .76SCA Prop ▲ 1.89 2 35014 5.93 10.9 1.922 1.475Scantech .625 +.5 273 .87 .41Scentre 3.49 6 184945 1.7 3.66 3.07Schaffer 5.40 3 4.63f 12.2 6.29 5.15SciGen .015 8.8 .055 .012SDI .62 905 1.13f 11.5 .78 .43SEALINK Trvl 1.90 +2 3.87f 17.4 2.00 1.52Sedgman .575 +.5 2289 6.96f .71 .395Seek 16.15 +10 11306 1.86f 28.0 18.54 11.76Select 6.21 +9 1475 3.22 12.4 7.24 4.60Select Exp .005 53185 .011 .003Senetas .052 +.2 1313 18.6 .062 .026Servcorp 5.35 65 3.74p 19.8 5.95 3.94Seven Grp 5.31 +21 8908 7.53f 6.9 9.42 5.05pref 84.20 40 20 6.15f 92.74 84.00
Seven West 1.38 63780 8.70f 9.3 2.40 1.36Seymour 1.29 +.5 93 5.81f 9.8 2.24 1.17Sgfleet 2.00 11123 f 2.09 1.61Shearer J. 1.70 1.70 1.14Shenhua .45 14.44 6.7 .45 .38Shine Corp 2.98 +16 751 1.17 20.8 3.15 1.631Shoply ▼ .012 22025 .041 .011Sietel 4.71 46.5 5.00 3.60Sigma Pharm .715 2 45219 5.59f 13.0 .86 .56Silex .585 +3.5 4594 2.34 .47Silver Chef 6.00 1948 5.00f 13.8 6.55 4.62Simavita .42 1.11 .42Simonds Grp 1.57 1 3381 1.75 1.44Sims Metal 11.46 +55 15404 .87f 12.30 9.15SingTel ▲ 3.65 3 10079 4.02 18.1 3.71 3.00Sirtex Med 25.87 39 3168 1.01f 60.9 29.49 11.06Site Group .135 .5 1700 .18 .10Skilled Grp 1.16 +9.5 29106 14.66f 6.2 3.49 1.04Sky Network 5.54 +1 5806 4.80 14.0 6.52 5.23SkyCity 3.75 +4 4736 4.50 23.7 3.90 3.09Skyfii .19 .26 .007Slater & G 6.10 7 7765 1.31f 20.1 6.51 4.13Smart Park .11 1 4550 .234 .11Smartgroup 1.35 +1 903 1.60 1.215Smartpay .18 .5 879 14.1 .35 .17Smiles 6.20 5 28 2.34f 29.5 6.98 5.35SMS M&T 3.43 +4 1733 3.64f 19.0 4.44 3.12Soil Sub .001 6900 .012 .001Solco .015 .017 .005SomnoMed 2.65 +6 2312 278.9 2.85 1.08Sonic Hlth 17.63 +8 20195 3.80p 18.3 19.30 15.80Soul WH 13.47 +19 265 3.56f 24.5 15.97 13.13Spark Infr 1.98 +2.5 44746 5.68 18.8 2.03 1.555
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Spark NZ 2.94 10913 5.27 12.6 3.00 2.11SPDR 200 49.50 +50 1226 4.51 6.6 53.36 46.99SPDR 200Fin 21.00 +28 3 4.84 5.7 22.00 18.78SPDR 200Res 7.82 3.31 5.6 10.64 7.68SPDR 50 fd 51.93 +39 106 6.27 7.2 56.04 50.40SPDR 500 ETF 248.30 +630 9 252.00 212.42SPDR ASHDY 28.93 +17 61 4.66 9.5 31.47 27.92SPDR DJ Reit▲ 19.39 +41 42 19.40 15.27SPDR GBond 26.07 11 36 26.18 24.17SPDR Prop 10.83 7 635 4.66 11.2 10.97 9.03SPDR SmOrd 10.41 +6 200 2.77 7.9 12.16 10.29SPDR WDiv 17.50 +30 115 17.75 15.40SPDRWorldexAu 22.50 24 31 23.00 19.26SPDRWrldexAuH 18.10 15 85 19.02 16.25Specialty .705 147 5.67f 10.8 1.01 .70SpeedCast 1.745 .5 875 2.16 1.69Spotless Gp 1.90 +.5 26902 2.05 1.64Sprintex .004 .015 .002SRG .51 10 7.84f 25.5 .665 .465SRV Stream .175 1 1070 f 23.0 .25 .155Starpharma .52 +3.5 3892 .985 .41Steadfast 1.47 +2 15888 3.06f 27.1 1.75 1.25Steamship 31.10 40 3 2.52 15.8 40.00 31.00Sterling Plant .015 .115 .015Sthn X Elec .425% +5.5 1402 12.71f 8.9 .91 .35Sthn X Media 1.04 +2 14954 7.21f 1.74 .79Stockland 4.11 1 87128 5.84 18.0 4.30 3.59Stokes .42 .44 .30Stream Grp .16 56.25f .237 .153Struct Mon .485% +4.5 1660 .66 .14STW Comm .945 +2 17207 9.10f 7.6 1.567 .905Style .008% +.1 2500 8.9 .017 .006Subzero Grp .013 .13 .008Suda .05 .3 13883 .086 .044Summerset 2.20 1.66 33.3 3.44 2.20Sun Biomed .007% +.1 980 .017 .006Sunbridge .074 7578 .81 5.2 .26 .057Suncorp 13.53 7 46590 5.54f 23.7 15.08 11.548pref cps2 102.32 +10 42 4.99f 108.60 101.20nte nov23 102.66 +16 50 5.37 105.73 100.87pref cps3 99.55 +15 54 2.61f 105.39 98.10
Sunland 1.55 1 10217 2.58f 19.4 1.85 1.315Sunvest .41 16.4 .41 .25Super Retail 6.85 5 10862 5.84f 12.4 13.60 6.70Supply Net 2.21 4.07f 12.6 2.65 1.875Surfstitch .95 +4 7559 1.04 .90Swick Min .21 95 1.90f 29.6 .305 .20SWW Energy .003 .01 .003Syd Airport ▲ 4.71 2 76679 4.99 47.2 4.85 3.68
TTabcorp 3.97 17 79772 4.03f 23.1 4.335 3.27notemar37 104.25 5 25 107.25 102.25
Tag Pacific .085 .20 .085Tamawood 3.60 5 102 5.83f 18.2 4.10 2.50Tandou .435 +1.5 2919 4.60 334.6 .534 .40Tassal Grp 3.65 +3 4847 3.15p 13.0 4.265 3.07Tatts Grp 3.38 4 60967 3.99f 24.0 3.62 2.85Tech One 3.05 1 5874 2.02f 30.3 3.57 2.11Techniche .076 2000 4.21 6.9 .105 .061Telpacific .63 f 1.3 1.296 .11Telstra ▲ 5.82 +6 359612 5.07f 16.9 5.83 4.96Templeton 1.39 +.5 2327 2.52f 63.2 1.457 1.23Tempo .047 +.2 930 31.3 .115 .029Ten Network .215 +.5 41289 .375 .18Tfield Srvcs 1.69 +4 24311 15.8 1.97 .737TFS Corp 1.41 +.5 2235 2.13f 4.9 2.24 .94Think Child 1.025 +.5 535 1.18 1.02ThinkSmart .33 +.5 164 f 22.8 .45 .31Thomas Cof .009 .3 .025 .009Thorn Grp 2.99 2740 3.85f 14.9 3.11 1.965Thorney Opp .43 .622 .40Tissue Th .275 .5 230 .465 .215Toll Hldgs 5.74 +9 30082 4.88f 14.4 6.08 5.01Tower 2.07 +1 1489 5.43 18.8 2.10 1.41Tox Free 2.37 +3 2066 2.53f 14.5 3.76 2.15TPG Telecom 6.42 +8 28849 1.44f 29.7 7.83 4.87Trade Me 3.32 +1 8588 4.44 17.7 4.03 3.06Traffic .048 4.17f .074 .045Trans Sol .004 22746 .01 .004Transmetro 1.00 10.00f 30.1 1.11 1.00Transpacific▼ .795 3.5 197898 1.89f 79.5 1.23 .735Transurban 8.66 4 65615 4.33p 47.3 8.845 6.619Treasury ▲ 12.00 +20 3423 4.17f 21.2 12.12 8.12Treasury Wn 4.68 +24 17340 2.78 5.35 3.41Treyo LE .18 10.1 .195 .15Trustees .082 .082 .06TTA Holding .029 f .062 .029TTG Fintech ▼ .41 4 918 4.04 .405TTN Energy .23 32.61f .9 2.64 .22TW Hold .002 .01 .002Tyrian .001 10.0 .003 .001TZ Limited .13 +.5 500 .225 .098
UUBS Aus Div 19.39 +14 2 p 21.67 19.25UBS IQ RPASF 19.90 +10 45 12.87p 5.6 23.97 19.70UGL 2.07 +17 12376 2.42 5.6 3.351 1.81Uni Biosensor .18 1.5 2420 .55 .135Unilife Co .60 +4 5260 1.045 .385United OS Aus .48 +1 150 5.21 7.1 .585 .44Unity Pac 1.005 76.1 1.08 .27Urbanise .74 224 .79 .60US Masters .20 .20 .20US ResProp 2.10 +1 1620 4.76 1050.0 2.22 1.77US Select II 2.00 12.1 2.00 1.60US Select POF 1.86 27.9 1.86 1.64USCOM .225 .32 .14UXC .785 +4.5 2684 4.78f 15.9 1.13 .675
VValmec .20 +1.5 100 1.2 .30 .01Vangd 300 66.44 +48 378 p 72.80 63.86Vangd AGBI 48.81 11 7 50.91 46.06Vangd APSI 68.28 72 278 69.30 56.69Vangd AustFI▲ 51.00 +78 152 51.00 47.27Vangd Emerg 54.39 +43 51 58.00 46.69Vangd HiYld 62.97 +63 428 p 69.68 61.15Vangd LgeCo 59.24 +28 103 p 64.69 57.26Vangd MSCI 52.49 +79 41 53.53 50.60Vangd MSCI H 49.32 +83 22 51.08 48.47Vangd SmlCo 41.44 +69 14 p 47.08 40.60Vangd US 127.86 +277 248 129.41 100.50Vangd World 57.45 +85 233 59.34 52.80VDM Grp .009 24600 .017 .007Veda Grp 2.25 +3 31605 1.78 70.3 2.55 1.80Viagold Cap .49 .60 .49Victor Grp .24 .24 .22Viento Grp .061 221 4.4 .38 .061Vietnam Ind .08 .12 .08Villa World 1.905 +.5 2958 7.87f 8.7 2.29 1.685Village 5.87 13 3867 4.60f 20.5 8.275 5.82Viralytics .285 27 .37 .265Virgin Aus .43 4780 .445 .28Virtus Hlth 7.35 +11 2251 3.54f 18.9 8.99 6.90Vision Eye .72 +3 62 1.74f 9.1 .82 .56Vista Intl 3.28 3.38 2.28Vita Group 1.28 +1 1057 3.62f 1.32 .55Vita Life 1.405 +.5 56 2.49 10.9 1.85 1.35Vmoto .041 9501 34.2 .06 .028Vocation .215 1 15703 f 3.40 .135Vocus 6.11 +40 29555 .29f 38.5 6.29 3.05Vtxholding .011 +.1 27061 .04 .007
WWAM Active 1.12 +1 177 8.57f 11.5 1.50 1.06WAM Capital 1.985 +1 2004 6.55f 9.6 2.11 1.885WAM Resrch 1.16 +.5 773 6.47f 9.7 1.22 1.09Warr Cheese 7.90 1.39f 20.7 9.48 7.25Water Res .001 .005 .001Waterco 1.10 5.45f 42.3 1.30 1.025Watermark .88 2 1551 5.68f 9.8 1.08 .875Watpac .81 +1 706 7.41p 8.4 1.03 .71WDS .245 440 29.59f 2.7 1.19 .125Webjet 2.98 3 978 4.53f 12.3 3.56 2.22Webster 1.08 +2 33 3.24f 17.4 1.40 .83Wellcom 3.18 +2 100 5.97f 14.5 3.46 2.61Wesfarmers 40.60 +8 40986 4.68f 17.3 45.756 39.61Westfield 8.75 25 81041 9.00 6.70Westoz IC .96 9.38f 5.8 1.345 .875Westpac 31.58 +25 89742 5.76f 13.0 35.99 30.00frn aug22 103.40 10 132 105.95 102.15frn aug23 101.00 +33 98 104.10 99.92cps 100.50 +36 51 2.02 110.38 97.652perpetual 98.55 +5 85 104.90 97.80perptl ii 98.199 +64.9 47 1.03 103.99 96.557
WestpacTPS 96.98 2 59 f 98.58 94.31Whitefield 4.10 6 82 4.15f 24.9 4.34 3.82crps 113.00 +20 1 6.19f 117.00 111.00
Wide Bay 5.15 3 5.44f 13.3 6.31 5.06Wilson HTM .76 +1 25 3.62f 16.2 .81 .52Woolworths 29.40 +26 63835 4.66f 15.0 38.92 29.11frn nov36 103.30 29 24 107.00 103.00
World.Net .03 .033 .028Worldreach .135 +.5 996 3.9 .264 .064WorleyPars 9.69 +70 25833 8.77p 9.6 18.97 8.74
XXero 14.75 10 157 42.96 13.76XRF Scientfc .195 .5 389 5.64f 10.8 .305 .17XTEK .48 150 .61 .041
YYanghao .30 500.0 .30 .10Yellow Brick .59 .5 1023 .77 .48Yowie .56 +2.5 547 .92 .175
ZZ Energy ▲ 4.24 +4 103 4.74 86.5 4.25 3.00Zeta Res .40 .9 .74 .40Zicom .235 +.5 222 3.83 14.5 .325 .185Zingmobile .055 26.2 .075 .045ZipTel .25 2 7320 .585 .001
INDUSTRIALS to close of business: Thursday, December 18, 2014.
704 FRIDAY, FEBRUARY 1, 2013 THE SYDNEY MORNING HERALD
LastSale
The price at which thestock was last traded
+ or - The change in price fromthe previous day’s close
Divyield %
The return on investment. This is calculated daily by dividingthe annual dividend per share of a company by its share price
